date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-01-11 09:30:00,327.15,330.27,326.52,328.92,73907.0,325.3856,328.4887,324.759,327.146,73907.0
2022-01-11 09:40:00,329.45,330.0,326.86,327.18,26820.0,327.6732,328.2202,325.0971,325.4154,26820.0
2022-01-11 09:50:00,326.92,328.52,326.8,328.23,25163.0,325.1568,326.7482,325.0375,326.4597,25163.0
2022-01-11 10:00:00,328.01,329.58,327.84,329.11,22775.0,326.2409,327.8025,326.0718,327.335,22775.0
2022-01-11 10:10:00,329.12,329.77,327.45,328.16,18339.0,327.3449,327.9914,325.6839,326.3901,18339.0
2022-01-11 10:20:00,328.08,328.08,326.88,326.98,16150.0,326.3106,326.3106,325.117,325.2165,16150.0
2022-01-11 10:30:00,326.88,327.95,326.36,326.51,16546.0,325.117,326.1813,324.5998,324.749,16546.0
2022-01-11 10:40:00,326.71,326.83,325.37,326.09,15489.0,324.9479,325.0673,323.6152,324.3313,15489.0
2022-01-11 10:50:00,325.97,326.87,325.6,326.81,13478.0,324.2119,325.1071,323.8439,325.0474,13478.0
2022-01-11 11:00:00,327.09,329.09,326.85,328.0,20185.0,325.3259,327.3151,325.0872,326.231,20185.0
2022-01-11 11:10:00,328.21,330.8,328.13,330.59,23015.0,326.4399,329.0159,326.3603,328.807,23015.0
2022-01-11 11:20:00,330.51,331.24,329.57,331.18,15862.0,328.7274,329.4535,327.7925,329.3938,15862.0
2022-01-11 11:30:00,331.09,332.15,331.0,332.09,13555.0,329.3043,330.3586,329.2148,330.2989,13555.0
2022-01-11 11:40:00,332.03,332.84,331.7,331.81,17185.0,330.2392,331.0449,329.911,330.0204,17185.0
2022-01-11 11:50:00,331.77,333.41,331.77,332.78,18304.0,329.9807,331.6118,329.9807,330.9852,18304.0
2022-01-11 12:00:00,332.9,332.95,332.02,332.62,22410.0,331.1046,331.1543,330.2293,330.8261,22410.0
2022-01-11 12:10:00,332.64,333.41,332.45,332.65,21702.0,330.846,331.6118,330.657,330.8559,21702.0
2022-01-11 12:20:00,332.64,332.68,331.11,331.22,14139.0,330.846,330.8857,329.3242,329.4336,14139.0
2022-01-11 12:30:00,331.24,331.7,330.45,331.04,18543.0,329.4535,329.911,328.6678,329.2546,18543.0
2022-01-11 12:40:00,331.01,331.82,330.5,331.49,16384.0,329.2247,330.0304,328.7175,329.7022,16384.0
2022-01-11 12:50:00,331.35,332.59,331.35,332.27,10922.0,329.5629,330.7962,329.5629,330.478,10922.0
2022-01-11 13:00:00,332.2,332.2,330.83,331.45,9225.0,330.4083,330.4083,329.0457,329.6624,9225.0
2022-01-11 13:10:00,331.49,332.32,331.49,332.31,7827.0,329.7022,330.5277,329.7022,330.5177,7827.0
2022-01-11 13:20:00,332.32,332.71,332.25,332.25,11340.0,330.5277,330.9156,330.4581,330.4581,11340.0
2022-01-11 13:30:00,332.27,332.43,331.88,332.13,8288.0,330.478,330.6371,330.0901,330.3387,8288.0
2022-01-11 13:40:00,332.13,332.65,332.0,332.3,9887.0,330.3387,330.8559,330.2094,330.5078,9887.0
2022-01-11 13:50:00,332.35,332.53,332.15,332.44,9317.0,330.5575,330.7366,330.3586,330.647,9317.0
2022-01-11 14:00:00,332.41,332.71,331.98,332.17,14274.0,330.6172,330.9156,330.1895,330.3785,14274.0
2022-01-11 14:10:00,332.23,332.88,332.08,332.84,7240.0,330.4382,331.0847,330.289,331.0449,7240.0
2022-01-11 14:20:00,332.72,333.13,332.32,333.09,7752.0,330.9255,331.3333,330.5277,331.2935,7752.0
2022-01-11 14:30:00,333.0,333.08,332.01,332.73,10890.0,331.204,331.2836,330.2194,330.9355,10890.0
2022-01-11 14:40:00,332.44,333.44,332.43,333.35,14898.0,330.647,331.6416,330.6371,331.5521,14898.0
2022-01-11 14:50:00,333.3,333.78,333.01,333.4,16244.0,331.5024,331.9798,331.214,331.6019,16244.0
2022-01-11 15:00:00,333.42,333.7,331.54,333.02,26700.0,331.6218,331.9002,329.7519,331.2239,26700.0
2022-01-11 15:10:00,332.82,334.62,332.69,334.19,34794.0,331.025,332.8153,330.8957,332.3876,34794.0
2022-01-11 15:20:00,333.95,334.39,333.66,334.26,25991.0,332.1489,332.5865,331.8605,332.4572,25991.0
2022-01-11 15:30:00,334.24,334.33,333.2,333.39,21861.0,332.4373,332.5268,331.4029,331.5919,21861.0
2022-01-11 15:40:00,333.33,333.81,333.24,333.59,20198.0,331.5322,332.0096,331.4427,331.7908,20198.0
2022-01-11 15:50:00,333.66,334.61,333.27,334.37,31600.0,331.8605,332.8053,331.4726,332.5666,31600.0
2022-01-12 09:30:00,335.13,336.33,333.38,334.73,38655.0,333.3225,334.5161,331.582,332.9247,38655.0
2022-01-12 09:40:00,334.83,334.83,332.39,333.1,22845.0,333.0241,333.0241,330.5973,331.3035,22845.0
2022-01-12 09:50:00,333.2,334.6,332.66,334.27,21006.0,331.4029,332.7954,330.8659,332.4672,21006.0
2022-01-12 10:00:00,334.29,335.5,333.5,334.82,23926.0,332.4871,333.6905,331.7013,333.0142,23926.0
2022-01-12 10:10:00,335.02,335.73,334.84,335.1,51788.0,333.2131,333.9193,333.0341,333.2927,51788.0
2022-01-12 10:20:00,335.14,335.36,334.14,334.28,15439.0,333.3325,333.5513,332.3379,332.4771,15439.0
2022-01-12 10:30:00,334.14,334.27,332.15,332.48,22078.0,332.3379,332.4672,330.3586,330.6868,22078.0
2022-01-12 10:40:00,332.51,332.93,331.79,332.35,13388.0,330.7167,331.1344,330.0005,330.5575,13388.0
2022-01-12 10:50:00,332.07,332.29,331.17,331.65,19921.0,330.279,330.4978,329.3839,329.8613,19921.0
2022-01-12 11:00:00,331.83,332.54,330.39,331.09,13829.0,330.0403,330.7465,328.6081,329.3043,13829.0
2022-01-12 11:10:00,331.25,331.32,330.1,331.27,9383.0,329.4635,329.5331,328.3197,329.4833,9383.0
2022-01-12 11:20:00,331.45,332.26,331.02,332.01,6063.0,329.6624,330.468,329.2347,330.2194,6063.0
2022-01-12 11:30:00,332.05,332.88,332.05,332.54,7359.0,330.2591,331.0847,330.2591,330.7465,7359.0
2022-01-12 11:40:00,332.63,333.18,332.33,332.47,9138.0,330.836,331.383,330.5376,330.6769,9138.0
2022-01-12 11:50:00,332.53,332.84,332.15,332.32,4740.0,330.7366,331.0449,330.3586,330.5277,4740.0
2022-01-12 12:00:00,332.34,332.65,331.98,332.12,4726.0,330.5476,330.8559,330.1895,330.3288,4726.0
2022-01-12 12:10:00,332.43,333.17,332.01,333.16,8917.0,330.6371,331.3731,330.2194,331.3632,8917.0
2022-01-12 12:20:00,332.98,333.41,332.86,333.26,3000.0,331.1841,331.6118,331.0648,331.4626,3000.0
2022-01-12 12:30:00,333.2,333.95,333.2,333.4,3296.0,331.4029,332.1489,331.4029,331.6019,3296.0
2022-01-12 12:40:00,333.5,333.78,333.44,333.77,2897.0,331.7013,331.9798,331.6416,331.9699,2897.0
2022-01-12 12:50:00,333.88,334.4,333.86,334.14,9478.0,332.0793,332.5965,332.0594,332.3379,9478.0
2022-01-12 13:00:00,334.18,334.18,333.73,333.84,4176.0,332.3777,332.3777,331.9301,332.0395,4176.0
2022-01-12 13:10:00,333.94,334.0,332.92,333.05,7111.0,332.1389,332.1986,331.1244,331.2537,7111.0
2022-01-12 13:20:00,333.24,333.5,332.95,333.04,4072.0,331.4427,331.7013,331.1543,331.2438,4072.0
2022-01-12 13:30:00,332.92,333.6,332.92,333.29,3674.0,331.1244,331.8008,331.1244,331.4925,3674.0
2022-01-12 13:40:00,333.32,333.82,333.24,333.61,4393.0,331.5223,332.0196,331.4427,331.8107,4393.0
2022-01-12 13:50:00,333.4,333.4,332.79,332.87,3573.0,331.6019,331.6019,330.9951,331.0747,3573.0
2022-01-12 14:00:00,332.79,333.08,332.46,332.62,7178.0,330.9951,331.2836,330.6669,330.8261,7178.0
2022-01-12 14:10:00,332.53,332.96,332.53,332.74,3953.0,330.7366,331.1642,330.7366,330.9454,3953.0
2022-01-12 14:20:00,332.66,333.32,332.66,333.27,5230.0,330.8659,331.5223,330.8659,331.4726,5230.0
2022-01-12 14:30:00,333.2,333.2,332.41,333.08,4681.0,331.4029,331.4029,330.6172,331.2836,4681.0
2022-01-12 14:40:00,332.86,332.86,332.0,332.25,7280.0,331.0648,331.0648,330.2094,330.4581,7280.0
2022-01-12 14:50:00,332.23,332.88,332.12,332.78,6360.0,330.4382,331.0847,330.3288,330.9852,6360.0
2022-01-12 15:00:00,332.74,332.98,332.04,332.04,9069.0,330.9454,331.1841,330.2492,330.2492,9069.0
2022-01-12 15:10:00,332.14,332.8,332.14,332.24,6767.0,330.3487,331.0051,330.3487,330.4481,6767.0
2022-01-12 15:20:00,332.19,332.19,331.68,331.93,9561.0,330.3984,330.3984,329.8911,330.1398,9561.0
2022-01-12 15:30:00,331.88,331.96,331.33,331.76,10058.0,330.0901,330.1696,329.543,329.9707,10058.0
2022-01-12 15:40:00,331.71,332.81,331.66,332.37,16391.0,329.921,331.015,329.8712,330.5774,16391.0
2022-01-12 15:50:00,332.46,333.26,332.31,333.26,29944.0,330.6669,331.4626,330.5177,331.4626,29944.0
2022-01-13 09:30:00,334.99,335.0,332.91,334.45,24452.0,333.1833,333.1932,331.1145,332.6462,24452.0
2022-01-13 09:40:00,334.52,335.4,333.99,334.31,34695.0,332.7158,333.5911,332.1887,332.507,34695.0
2022-01-13 09:50:00,334.48,335.52,334.13,334.61,27009.0,332.676,333.7104,332.3279,332.8053,27009.0
2022-01-13 10:00:00,334.61,334.72,333.56,333.7,12064.0,332.8053,332.9147,331.761,331.9002,12064.0
2022-01-13 10:10:00,333.5,333.75,330.96,331.32,27114.0,331.7013,331.95,329.175,329.5331,27114.0
2022-01-13 10:20:00,331.33,332.2,331.29,331.96,16992.0,329.543,330.4083,329.5032,330.1696,16992.0
2022-01-13 10:30:00,331.82,332.42,330.49,330.76,13909.0,330.0304,330.6271,328.7076,328.9761,13909.0
2022-01-13 10:40:00,330.67,331.42,330.5,331.1,7506.0,328.8866,329.6325,328.7175,329.3143,7506.0
2022-01-13 10:50:00,330.62,330.67,329.07,330.34,20452.0,328.8369,328.8866,327.2952,328.5584,20452.0
2022-01-13 11:00:00,330.24,331.0,329.79,330.43,9657.0,328.4589,329.2148,328.0113,328.6479,9657.0
2022-01-13 11:10:00,330.4,330.65,329.89,330.25,5728.0,328.618,328.8667,328.1108,328.4688,5728.0
2022-01-13 11:20:00,330.19,331.32,330.19,331.26,5700.0,328.4092,329.5331,328.4092,329.4734,5700.0
2022-01-13 11:30:00,331.2,331.95,330.88,331.91,9561.0,329.4137,330.1597,329.0955,330.1199,9561.0
2022-01-13 11:40:00,331.92,332.0,331.45,331.65,13624.0,330.1298,330.2094,329.6624,329.8613,13624.0
2022-01-13 11:50:00,331.55,331.95,330.96,331.7,7587.0,329.7618,330.1597,329.175,329.911,7587.0
2022-01-13 12:00:00,331.49,331.49,330.47,330.67,12871.0,329.7022,329.7022,328.6877,328.8866,12871.0
2022-01-13 12:10:00,330.69,331.11,329.06,329.06,10461.0,328.9065,329.3242,327.2853,327.2853,10461.0
2022-01-13 12:20:00,329.01,329.16,328.23,328.75,18253.0,327.2355,327.3847,326.4597,326.9769,18253.0
2022-01-13 12:30:00,328.66,329.51,328.0,328.61,9880.0,326.8874,327.7328,326.231,326.8377,9880.0
2022-01-13 12:40:00,328.81,328.81,327.64,327.85,18534.0,327.0366,327.0366,325.8729,326.0818,18534.0
2022-01-13 12:50:00,327.9,328.62,327.9,328.33,10537.0,326.1315,326.8476,326.1315,326.5592,10537.0
2022-01-13 13:00:00,328.31,329.36,327.83,329.13,10523.0,326.5393,327.5836,326.0619,327.3549,10523.0
2022-01-13 13:10:00,329.15,329.65,328.62,329.49,4257.0,327.3748,327.8721,326.8476,327.7129,4257.0
2022-01-13 13:20:00,329.45,330.06,329.03,329.49,6125.0,327.6732,328.2799,327.2554,327.7129,6125.0
2022-01-13 13:30:00,329.18,329.58,328.99,329.4,4040.0,327.4046,327.8025,327.2156,327.6234,4040.0
2022-01-13 13:40:00,329.35,329.35,328.82,328.96,8001.0,327.5737,327.5737,327.0466,327.1858,8001.0
2022-01-13 13:50:00,328.98,329.24,328.75,329.23,4511.0,327.2057,327.4643,326.9769,327.4543,4511.0
2022-01-13 14:00:00,329.31,330.24,329.31,330.09,6293.0,327.5339,328.4589,327.5339,328.3097,6293.0
2022-01-13 14:10:00,330.12,330.12,329.04,329.31,5970.0,328.3395,328.3395,327.2654,327.5339,5970.0
2022-01-13 14:20:00,329.31,329.46,329.1,329.18,5688.0,327.5339,327.6831,327.3251,327.4046,5688.0
2022-01-13 14:30:00,329.12,329.7,328.77,328.8,13571.0,327.3449,327.9218,326.9968,327.0267,13571.0
2022-01-13 14:40:00,328.78,329.63,328.73,329.37,11613.0,327.0068,327.8522,326.957,327.5936,11613.0
2022-01-13 14:50:00,329.2,330.3,329.17,329.79,8556.0,327.4245,328.5186,327.3947,328.0113,8556.0
2022-01-13 15:00:00,329.65,329.65,328.16,328.34,16536.0,327.8721,327.8721,326.3901,326.5691,16536.0
2022-01-13 15:10:00,328.36,328.72,327.8,328.66,9994.0,326.589,326.9471,326.0321,326.8874,9994.0
2022-01-13 15:20:00,328.62,328.78,328.01,328.72,14880.0,326.8476,327.0068,326.2409,326.9471,14880.0
2022-01-13 15:30:00,328.61,328.86,326.84,327.01,17212.0,326.8377,327.0863,325.0772,325.2463,17212.0
2022-01-13 15:40:00,327.31,327.71,326.36,326.54,30792.0,325.5447,325.9425,324.5998,324.7789,30792.0
2022-01-13 15:50:00,326.45,326.79,325.81,326.58,53730.0,324.6893,325.0275,324.0528,324.8186,53730.0
2022-01-14 09:30:00,321.94,326.51,321.3,326.28,35636.0,320.2037,324.749,319.5671,324.5203,35636.0
2022-01-14 09:40:00,326.18,329.56,325.93,328.69,45221.0,324.4208,327.7826,324.1721,326.9173,45221.0
2022-01-14 09:50:00,328.53,330.51,328.0,329.86,30144.0,326.7581,328.7274,326.231,328.081,30144.0
2022-01-14 10:00:00,330.27,330.32,328.01,328.74,18000.0,328.4887,328.5385,326.2409,326.967,18000.0
2022-01-14 10:10:00,328.66,332.17,328.31,332.11,32773.0,326.8874,330.3785,326.5393,330.3188,32773.0
2022-01-14 10:20:00,331.88,331.88,330.15,330.45,21317.0,330.0901,330.0901,328.3694,328.6678,21317.0
2022-01-14 10:30:00,330.38,330.38,329.12,329.7,17910.0,328.5981,328.5981,327.3449,327.9218,17910.0
2022-01-14 10:40:00,329.27,330.63,329.0,330.07,13991.0,327.4941,328.8468,327.2256,328.2898,13991.0
2022-01-14 10:50:00,330.0,330.41,329.07,330.07,15874.0,328.2202,328.628,327.2952,328.2898,15874.0
2022-01-14 11:00:00,330.29,331.19,328.57,329.07,20465.0,328.5086,329.4038,326.7979,327.2952,20465.0
2022-01-14 11:10:00,329.1,329.51,328.52,329.1,9379.0,327.3251,327.7328,326.7482,327.3251,9379.0
2022-01-14 11:20:00,329.35,330.64,329.16,329.69,8622.0,327.5737,328.8567,327.3847,327.9119,8622.0
2022-01-14 11:30:00,329.69,331.29,329.28,331.29,8198.0,327.9119,329.5032,327.5041,329.5032,8198.0
2022-01-14 11:40:00,331.22,331.88,330.67,331.14,12787.0,329.4336,330.0901,328.8866,329.354,12787.0
2022-01-14 11:50:00,331.08,331.11,330.32,330.32,7565.0,329.2944,329.3242,328.5385,328.5385,7565.0
2022-01-14 12:00:00,330.32,330.47,329.95,330.44,8665.0,328.5385,328.6877,328.1705,328.6578,8665.0
2022-01-14 12:10:00,330.56,330.8,329.99,330.41,5330.0,328.7772,329.0159,328.2103,328.628,5330.0
2022-01-14 12:20:00,330.42,330.7,329.77,330.64,13473.0,328.6379,328.9164,327.9914,328.8567,13473.0
2022-01-14 12:30:00,330.83,331.1,330.54,330.56,9831.0,329.0457,329.3143,328.7573,328.7772,9831.0
2022-01-14 12:40:00,330.4,330.4,329.79,329.93,9496.0,328.618,328.618,328.0113,328.1506,9496.0
2022-01-14 12:50:00,329.97,330.11,329.11,329.18,11063.0,328.1904,328.3296,327.335,327.4046,11063.0
2022-01-14 13:00:00,329.27,330.25,329.08,329.75,7823.0,327.4941,328.4688,327.3052,327.9715,7823.0
2022-01-14 13:10:00,329.73,330.5,329.64,330.46,7701.0,327.9517,328.7175,327.8621,328.6777,7701.0
2022-01-14 13:20:00,330.43,330.43,328.77,328.78,8641.0,328.6479,328.6479,326.9968,327.0068,8641.0
2022-01-14 13:30:00,328.81,329.3,328.81,329.16,4973.0,327.0366,327.524,327.0366,327.3847,4973.0
2022-01-14 13:40:00,329.22,330.43,329.15,330.4,11807.0,327.4444,328.6479,327.3748,328.618,11807.0
2022-01-14 13:50:00,330.43,332.18,330.39,331.76,23957.0,328.6479,330.3884,328.6081,329.9707,23957.0
2022-01-14 14:00:00,331.78,332.68,331.12,331.25,14581.0,329.9906,330.8857,329.3342,329.4635,14581.0
2022-01-14 14:10:00,331.2,331.2,330.46,331.0,10651.0,329.4137,329.4137,328.6777,329.2148,10651.0
2022-01-14 14:20:00,330.71,331.25,329.93,330.2,7106.0,328.9264,329.4635,328.1506,328.4191,7106.0
2022-01-14 14:30:00,330.13,331.19,328.18,330.78,24893.0,328.3495,329.4038,326.41,328.996,24893.0
2022-01-14 14:40:00,330.75,330.91,330.23,330.32,7740.0,328.9662,329.1253,328.449,328.5385,7740.0
2022-01-14 14:50:00,330.5,330.76,329.86,329.86,8629.0,328.7175,328.9761,328.081,328.081,8629.0
2022-01-14 15:00:00,329.94,331.0,329.92,330.19,8707.0,328.1605,329.2148,328.1406,328.4092,8707.0
2022-01-14 15:10:00,330.18,331.56,329.93,331.39,15542.0,328.3992,329.7718,328.1506,329.6027,15542.0
2022-01-14 15:20:00,331.43,331.8,331.0,331.11,22326.0,329.6425,330.0105,329.2148,329.3242,22326.0
2022-01-14 15:30:00,331.17,332.05,331.04,331.83,12522.0,329.3839,330.2591,329.2546,330.0403,12522.0
2022-01-14 15:40:00,331.78,332.06,331.09,331.16,24676.0,329.9906,330.2691,329.3043,329.3739,24676.0
2022-01-14 15:50:00,331.49,332.0,331.06,331.98,50327.0,329.7022,330.2094,329.2745,330.1895,50327.0
2022-01-18 09:30:00,322.69,324.09,318.34,319.0,113047.0,320.9496,322.3421,316.6231,317.2795,113047.0
2022-01-18 09:40:00,319.12,321.53,318.82,320.45,84248.0,317.3989,319.7959,317.1005,318.7217,84248.0
2022-01-18 09:50:00,320.09,320.64,318.72,320.38,76352.0,318.3636,318.9107,317.001,318.6521,76352.0
2022-01-18 10:00:00,320.29,323.1,319.35,322.89,36163.0,318.5626,321.3574,317.6276,321.1485,36163.0
2022-01-18 10:10:00,322.83,323.96,321.27,321.36,69890.0,321.0889,322.2128,319.5373,319.6268,69890.0
2022-01-18 10:20:00,321.36,321.83,320.81,321.39,40015.0,319.6268,320.0943,319.0798,319.6566,40015.0
2022-01-18 10:30:00,321.38,321.38,319.25,319.33,44399.0,319.6467,319.6467,317.5282,317.6077,44399.0
2022-01-18 10:40:00,319.34,320.51,319.25,320.13,21919.0,317.6177,318.7814,317.5282,318.4034,21919.0
2022-01-18 10:50:00,319.96,320.16,319.0,319.49,24086.0,318.2343,318.4333,317.2795,317.7669,24086.0
2022-01-18 11:00:00,319.4,320.54,319.13,319.59,17344.0,317.6774,318.8112,317.4088,317.8663,17344.0
2022-01-18 11:10:00,319.57,320.24,319.25,320.24,9996.0,317.8464,318.5128,317.5282,318.5128,9996.0
2022-01-18 11:20:00,320.2,320.2,318.97,319.4,15360.0,318.4731,318.4731,317.2497,317.6774,15360.0
2022-01-18 11:30:00,319.36,321.68,318.49,321.67,30075.0,317.6376,319.9451,316.7723,319.9351,30075.0
2022-01-18 11:40:00,321.7,321.7,320.69,321.33,11126.0,319.965,319.965,318.9604,319.597,11126.0
2022-01-18 11:50:00,321.56,322.05,320.94,321.32,13513.0,319.8257,320.3131,319.2091,319.587,13513.0
2022-01-18 12:00:00,321.46,321.63,320.5,320.72,14762.0,319.7263,319.8953,318.7714,318.9902,14762.0
2022-01-18 12:10:00,320.97,320.97,319.84,320.73,11718.0,319.2389,319.2389,318.115,319.0002,11718.0
2022-01-18 12:20:00,320.75,321.03,319.78,320.0,9240.0,319.0201,319.2986,318.0553,318.2741,9240.0
2022-01-18 12:30:00,319.77,319.9,319.27,319.7,11737.0,318.0454,318.1747,317.5481,317.9757,11737.0
2022-01-18 12:40:00,319.77,320.26,319.65,319.97,13384.0,318.0454,318.5327,317.926,318.2443,13384.0
2022-01-18 12:50:00,320.08,320.14,319.48,319.56,11549.0,318.3537,318.4134,317.7569,317.8365,11549.0
2022-01-18 13:00:00,319.41,319.82,319.08,319.82,7767.0,317.6873,318.0951,317.3591,318.0951,7767.0
2022-01-18 13:10:00,319.73,320.67,319.5,320.38,13735.0,318.0056,318.9405,317.7768,318.6521,13735.0
2022-01-18 13:20:00,320.38,320.38,319.65,320.09,11528.0,318.6521,318.6521,317.926,318.3636,11528.0
2022-01-18 13:30:00,320.08,320.46,319.78,320.26,5205.0,318.3537,318.7316,318.0553,318.5327,5205.0
2022-01-18 13:40:00,320.28,320.89,319.79,319.85,15461.0,318.5526,319.1593,318.0653,318.1249,15461.0
2022-01-18 13:50:00,319.93,320.6,319.83,320.47,6328.0,318.2045,318.8709,318.105,318.7416,6328.0
2022-01-18 14:00:00,320.64,321.25,320.6,320.63,11549.0,318.9107,319.5174,318.8709,318.9007,11549.0
2022-01-18 14:10:00,320.76,320.95,320.14,320.59,6872.0,319.03,319.219,318.4134,318.8609,6872.0
2022-01-18 14:20:00,320.52,320.52,319.47,319.98,10498.0,318.7913,318.7913,317.747,318.2542,10498.0
2022-01-18 14:30:00,320.16,321.0,320.16,320.92,11389.0,318.4333,319.2687,318.4333,319.1892,11389.0
2022-01-18 14:40:00,320.92,321.77,320.92,321.75,20259.0,319.1892,320.0346,319.1892,320.0147,20259.0
2022-01-18 14:50:00,321.75,321.9,321.21,321.21,15319.0,320.0147,320.1639,319.4776,319.4776,15319.0
2022-01-18 15:00:00,321.2,321.65,320.76,321.17,11402.0,319.4677,319.9152,319.03,319.4378,11402.0
2022-01-18 15:10:00,320.92,321.19,319.09,319.93,16633.0,319.1892,319.4577,317.369,318.2045,16633.0
2022-01-18 15:20:00,319.9,320.39,319.75,319.92,14068.0,318.1747,318.662,318.0255,318.1946,14068.0
2022-01-18 15:30:00,319.92,320.38,319.4,319.67,22422.0,318.1946,318.6521,317.6774,317.9459,22422.0
2022-01-18 15:40:00,319.67,319.76,319.02,319.43,23916.0,317.9459,318.0354,317.2994,317.7072,23916.0
2022-01-18 15:50:00,319.41,319.79,317.75,318.36,84658.0,317.6873,318.0653,316.0363,316.643,84658.0
2022-01-19 09:30:00,319.89,322.7,319.84,321.51,43554.0,318.1647,320.9596,318.115,319.776,43554.0
2022-01-19 09:40:00,321.5,321.79,320.25,321.28,28295.0,319.766,320.0545,318.5228,319.5472,28295.0
2022-01-19 09:50:00,321.25,323.63,320.42,322.03,34233.0,319.5174,321.8846,318.6919,320.2932,34233.0
2022-01-19 10:00:00,321.94,322.5,321.3,321.6,19806.0,320.2037,320.7606,319.5671,319.8655,19806.0
2022-01-19 10:10:00,321.91,322.87,321.38,322.54,20197.0,320.1738,321.1287,319.6467,320.8004,20197.0
2022-01-19 10:20:00,322.58,322.64,321.48,321.87,12361.0,320.8402,320.8999,319.7461,320.134,12361.0
2022-01-19 10:30:00,321.79,321.79,319.85,320.05,24532.0,320.0545,320.0545,318.1249,318.3239,24532.0
2022-01-19 10:40:00,320.0,320.27,319.37,319.78,24992.0,318.2741,318.5427,317.6475,318.0553,24992.0
2022-01-19 10:50:00,319.85,320.8,319.58,320.2,15085.0,318.1249,319.0698,317.8564,318.4731,15085.0
2022-01-19 11:00:00,320.03,321.53,319.94,321.25,21694.0,318.304,319.7959,318.2145,319.5174,21694.0
2022-01-19 11:10:00,321.18,321.29,320.22,321.08,16709.0,319.4478,319.5572,318.4929,319.3483,16709.0
2022-01-19 11:20:00,321.11,322.92,320.87,322.87,20659.0,319.3781,321.1784,319.1394,321.1287,20659.0
2022-01-19 11:30:00,322.81,323.43,321.33,321.46,22339.0,321.069,321.6856,319.597,319.7263,22339.0
2022-01-19 11:40:00,321.72,323.48,321.54,322.79,9724.0,319.9849,321.7354,319.8058,321.0491,9724.0
2022-01-19 11:50:00,322.74,323.6,322.73,323.35,12785.0,320.9994,321.8547,320.9894,321.6061,12785.0
2022-01-19 12:00:00,323.35,324.57,323.3,324.57,19706.0,321.6061,322.8195,321.5563,322.8195,19706.0
2022-01-19 12:10:00,324.52,325.14,324.22,324.5,17581.0,322.7698,323.3864,322.4714,322.7499,17581.0
2022-01-19 12:20:00,324.73,325.38,324.4,324.93,11777.0,322.9786,323.6251,322.6504,323.1775,11777.0
2022-01-19 12:30:00,324.99,325.36,324.4,324.4,16719.0,323.2372,323.6052,322.6504,322.6504,16719.0
2022-01-19 12:40:00,324.46,325.68,324.21,325.55,18947.0,322.7101,323.9235,322.4614,323.7942,18947.0
2022-01-19 12:50:00,325.47,326.0,325.07,325.89,32190.0,323.7146,324.2418,323.3168,324.1324,32190.0
2022-01-19 13:00:00,325.81,325.81,324.7,324.8,14457.0,324.0528,324.0528,322.9488,323.0482,14457.0
2022-01-19 13:10:00,325.09,326.94,324.98,325.76,29298.0,323.3367,325.1767,323.2273,324.0031,29298.0
2022-01-19 13:20:00,325.79,326.68,325.05,325.09,11493.0,324.0329,324.9181,323.2969,323.3367,11493.0
2022-01-19 13:30:00,325.14,326.24,325.07,325.33,8291.0,323.3864,324.4805,323.3168,323.5754,8291.0
2022-01-19 13:40:00,325.15,325.63,325.0,325.33,6074.0,323.3964,323.8738,323.2472,323.5754,6074.0
2022-01-19 13:50:00,325.0,325.7,325.0,325.26,9843.0,323.2472,323.9434,323.2472,323.5058,9843.0
2022-01-19 14:00:00,325.02,325.52,323.75,324.1,17653.0,323.2671,323.7644,322.0039,322.352,17653.0
2022-01-19 14:10:00,324.05,324.33,323.73,324.06,17805.0,322.3023,322.5808,321.984,322.3122,17805.0
2022-01-19 14:20:00,323.98,324.1,322.98,323.18,15292.0,322.2327,322.352,321.2381,321.437,15292.0
2022-01-19 14:30:00,322.88,323.3,322.42,322.62,13672.0,321.1386,321.5563,320.6811,320.88,13672.0
2022-01-19 14:40:00,322.61,323.72,322.58,322.91,13075.0,320.8701,321.9741,320.8402,321.1684,13075.0
2022-01-19 14:50:00,323.09,323.83,322.62,323.05,11084.0,321.3475,322.0835,320.88,321.3077,11084.0
2022-01-19 15:00:00,322.96,323.14,322.68,322.72,11000.0,321.2182,321.3972,320.9397,320.9795,11000.0
2022-01-19 15:10:00,322.71,324.08,322.66,323.11,11954.0,320.9695,322.3321,320.9198,321.3674,11954.0
2022-01-19 15:20:00,323.29,323.44,321.77,321.89,16347.0,321.5464,321.6956,320.0346,320.1539,16347.0
2022-01-19 15:30:00,321.95,322.16,321.52,321.54,17825.0,320.2136,320.4225,319.7859,319.8058,17825.0
2022-01-19 15:40:00,321.51,322.64,321.46,322.08,20403.0,319.776,320.8999,319.7263,320.3429,20403.0
2022-01-19 15:50:00,321.89,321.89,319.33,319.61,41294.0,320.1539,320.1539,317.6077,317.8862,41294.0
2022-01-20 09:30:00,323.5,326.65,322.62,325.75,41918.0,321.7553,324.8883,320.88,323.9931,41918.0
2022-01-20 09:40:00,325.85,327.44,325.8,326.36,31009.0,324.0926,325.674,324.0428,324.5998,31009.0
2022-01-20 09:50:00,326.31,327.04,325.3,326.48,21119.0,324.5501,325.2762,323.5455,324.7192,21119.0
2022-01-20 10:00:00,326.53,327.56,326.48,327.17,14314.0,324.7689,325.7934,324.7192,325.4055,14314.0
2022-01-20 10:10:00,327.35,327.55,325.55,325.6,21304.0,325.5845,325.7834,323.7942,323.8439,21304.0
2022-01-20 10:20:00,325.62,327.36,325.54,327.01,14860.0,323.8638,325.5944,323.7843,325.2463,14860.0
2022-01-20 10:30:00,327.01,327.79,326.82,326.82,23578.0,325.2463,326.0221,325.0573,325.0573,23578.0
2022-01-20 10:40:00,326.93,327.09,326.29,326.67,13874.0,325.1668,325.3259,324.5302,324.9082,13874.0
2022-01-20 10:50:00,326.59,327.3,326.44,326.55,12357.0,324.8286,325.5348,324.6794,324.7888,12357.0
2022-01-20 11:00:00,326.66,327.09,326.03,326.21,13818.0,324.8982,325.3259,324.2716,324.4506,13818.0
2022-01-20 11:10:00,326.14,326.14,324.91,324.91,20638.0,324.381,324.381,323.1576,323.1576,20638.0
2022-01-20 11:20:00,324.95,325.17,324.19,325.17,21942.0,323.1974,323.4162,322.4415,323.4162,21942.0
2022-01-20 11:30:00,325.15,325.17,324.48,325.14,11686.0,323.3964,323.4162,322.73,323.3864,11686.0
2022-01-20 11:40:00,325.21,325.21,323.62,324.05,12719.0,323.456,323.456,321.8746,322.3023,12719.0
2022-01-20 11:50:00,324.08,325.0,324.08,324.45,8464.0,322.3321,323.2472,322.3321,322.7001,8464.0
2022-01-20 12:00:00,324.4,324.68,323.83,324.47,6400.0,322.6504,322.9289,322.0835,322.72,6400.0
2022-01-20 12:10:00,324.43,324.67,323.62,323.63,12165.0,322.6802,322.9189,321.8746,321.8846,12165.0
2022-01-20 12:20:00,323.67,324.5,323.6,324.41,5831.0,321.9243,322.7499,321.8547,322.6603,5831.0
2022-01-20 12:30:00,324.74,325.08,324.51,324.51,5029.0,322.9886,323.3267,322.7598,322.7598,5029.0
2022-01-20 12:40:00,324.38,324.99,324.32,324.35,3450.0,322.6305,323.2372,322.5708,322.6007,3450.0
2022-01-20 12:50:00,324.41,324.41,323.57,323.78,8297.0,322.6603,322.6603,321.8249,322.0337,8297.0
2022-01-20 13:00:00,323.72,323.75,322.57,322.68,9832.0,321.9741,322.0039,320.8303,320.9397,9832.0
2022-01-20 13:10:00,322.68,323.25,322.61,323.25,11158.0,320.9397,321.5066,320.8701,321.5066,11158.0
2022-01-20 13:20:00,323.1,323.61,323.01,323.12,6811.0,321.3574,321.8647,321.2679,321.3773,6811.0
2022-01-20 13:30:00,323.16,323.31,322.45,323.01,5055.0,321.4171,321.5663,320.7109,321.2679,5055.0
2022-01-20 13:40:00,322.97,323.61,322.7,323.29,5900.0,321.2281,321.8647,320.9596,321.5464,5900.0
2022-01-20 13:50:00,323.27,323.56,322.75,322.92,4487.0,321.5265,321.8149,321.0093,321.1784,4487.0
2022-01-20 14:00:00,322.82,324.19,322.82,324.14,8786.0,321.0789,322.4415,321.0789,322.3918,8786.0
2022-01-20 14:10:00,324.17,324.33,322.16,322.67,14840.0,322.4216,322.5808,320.4225,320.9297,14840.0
2022-01-20 14:20:00,322.61,322.98,322.31,322.36,6713.0,320.8701,321.2381,320.5717,320.6214,6713.0
2022-01-20 14:30:00,322.37,322.55,321.5,321.79,15051.0,320.6313,320.8104,319.766,320.0545,15051.0
2022-01-20 14:40:00,321.75,321.98,321.04,321.84,13534.0,320.0147,320.2435,319.3085,320.1042,13534.0
2022-01-20 14:50:00,321.83,321.96,321.12,321.53,14734.0,320.0943,320.2236,319.3881,319.7959,14734.0
2022-01-20 15:00:00,321.39,322.01,320.55,320.64,17735.0,319.6566,320.2733,318.8212,318.9107,17735.0
2022-01-20 15:10:00,320.67,321.07,320.18,320.67,11828.0,318.9405,319.3384,318.4532,318.9405,11828.0
2022-01-20 15:20:00,320.6,320.72,318.71,319.27,22691.0,318.8709,318.9902,316.9911,317.5481,22691.0
2022-01-20 15:30:00,319.27,319.59,318.56,319.38,23827.0,317.5481,317.8663,316.8419,317.6575,23827.0
2022-01-20 15:40:00,319.38,319.91,317.88,317.93,24900.0,317.6575,318.1846,316.1656,316.2153,24900.0
2022-01-20 15:50:00,317.61,318.31,316.04,316.72,55440.0,315.897,316.5932,314.3355,315.0118,55440.0
2022-01-21 09:30:00,314.81,318.13,313.78,316.0,83984.0,313.1121,316.4142,312.0877,314.2957,83984.0
2022-01-21 09:40:00,315.75,317.08,314.32,314.62,44677.0,314.0471,315.3699,312.6248,312.9231,44677.0
2022-01-21 09:50:00,314.49,314.71,311.76,311.97,61704.0,312.7938,313.0127,310.0786,310.2874,61704.0
2022-01-21 10:00:00,311.98,314.18,311.5,313.15,30574.0,310.2974,312.4855,309.82,311.4611,30574.0
2022-01-21 10:10:00,312.69,313.05,310.83,311.19,30177.0,311.0036,311.3616,309.1536,309.5116,30177.0
2022-01-21 10:20:00,311.25,311.6,307.78,311.27,78731.0,309.5713,309.9194,306.12,309.5912,78731.0
2022-01-21 10:30:00,311.25,313.33,311.01,311.4,39462.0,309.5713,311.6401,309.3326,309.7205,39462.0
2022-01-21 10:40:00,311.46,313.88,311.2,313.77,16627.0,309.7802,312.1871,309.5216,312.0777,16627.0
2022-01-21 10:50:00,314.15,315.5,314.15,314.83,52179.0,312.4557,313.7984,312.4557,313.132,52179.0
2022-01-21 11:00:00,315.08,315.25,313.79,314.34,20705.0,313.3807,313.5497,312.0976,312.6447,20705.0
2022-01-21 11:10:00,314.21,314.51,312.01,312.19,39726.0,312.5154,312.8137,310.3272,310.5063,39726.0
2022-01-21 11:20:00,312.0,315.06,312.0,313.93,18609.0,310.3173,313.3608,310.3173,312.2369,18609.0
2022-01-21 11:30:00,313.95,314.45,312.07,312.13,19583.0,312.2568,312.7541,310.3869,310.4466,19583.0
2022-01-21 11:40:00,312.28,312.64,311.18,311.54,12069.0,310.5958,310.9538,309.5017,309.8598,12069.0
2022-01-21 11:50:00,311.56,311.56,310.06,311.33,22845.0,309.8796,309.8796,308.3877,309.6509,22845.0
2022-01-21 12:00:00,311.15,312.02,310.84,311.2,9462.0,309.4719,310.3372,309.1635,309.5216,9462.0
2022-01-21 12:10:00,311.15,311.29,309.69,310.05,37490.0,309.4719,309.6111,308.0197,308.3778,37490.0
2022-01-21 12:20:00,309.98,311.26,309.3,310.14,44925.0,308.3082,309.5813,307.6318,308.4673,44925.0
2022-01-21 12:30:00,309.76,310.55,309.21,309.52,20388.0,308.0894,308.8751,307.5423,307.8507,20388.0
2022-01-21 12:40:00,309.75,309.98,308.74,308.83,23491.0,308.0794,308.3082,307.0749,307.1644,23491.0
2022-01-21 12:50:00,308.87,309.24,308.22,308.81,25258.0,307.2042,307.5722,306.5577,307.1445,25258.0
2022-01-21 13:00:00,308.81,309.38,308.21,308.34,12909.0,307.1445,307.7114,306.5477,306.677,12909.0
2022-01-21 13:10:00,308.69,309.72,308.69,308.71,14463.0,307.0251,308.0496,307.0251,307.045,14463.0
2022-01-21 13:20:00,308.83,308.83,308.0,308.12,37582.0,307.1644,307.1644,306.3389,306.4582,37582.0
2022-01-21 13:30:00,308.01,309.34,308.01,308.86,7019.0,306.3488,307.6716,306.3488,307.1942,7019.0
2022-01-21 13:40:00,308.84,309.75,308.3,308.88,13015.0,307.1743,308.0794,306.6372,307.2141,13015.0
2022-01-21 13:50:00,309.07,309.69,308.23,308.45,12066.0,307.4031,308.0197,306.5676,306.7864,12066.0
2022-01-21 14:00:00,308.73,309.53,308.44,308.44,9958.0,307.0649,307.8606,306.7765,306.7765,9958.0
2022-01-21 14:10:00,308.62,308.91,308.22,308.62,10908.0,306.9555,307.2439,306.5577,306.9555,10908.0
2022-01-21 14:20:00,308.64,309.41,307.71,307.71,19256.0,306.9754,307.7412,306.0504,306.0504,19256.0
2022-01-21 14:30:00,307.8,308.56,307.45,308.47,25276.0,306.1399,306.8958,305.7918,306.8063,25276.0
2022-01-21 14:40:00,308.6,308.76,307.58,308.25,15857.0,306.9356,307.0948,305.9211,306.5875,15857.0
2022-01-21 14:50:00,308.2,308.2,306.35,306.36,29846.0,306.5378,306.5378,304.6977,304.7077,29846.0
2022-01-21 15:00:00,306.23,306.54,305.49,306.05,33676.0,304.5784,304.8867,303.8424,304.3994,33676.0
2022-01-21 15:10:00,305.92,306.26,304.89,305.92,33350.0,304.2701,304.6082,303.2456,304.2701,33350.0
2022-01-21 15:20:00,305.76,306.11,304.25,306.05,77111.0,304.1109,304.459,302.6091,304.3994,77111.0
2022-01-21 15:30:00,305.87,307.76,305.87,307.74,33700.0,304.2203,306.1001,304.2203,306.0803,33700.0
2022-01-21 15:40:00,307.72,308.66,306.16,306.46,42640.0,306.0604,306.9953,304.5088,304.8072,42640.0
2022-01-21 15:50:00,306.5,306.5,303.06,303.06,129748.0,304.8469,304.8469,301.4255,301.4255,129748.0
2022-01-24 09:30:00,298.0,300.44,296.2,299.91,111987.0,296.3928,298.8196,294.6025,298.2925,111987.0
2022-01-24 09:40:00,299.74,300.45,296.81,297.56,60280.0,298.1234,298.8296,295.2092,295.9552,60280.0
2022-01-24 09:50:00,297.23,298.93,296.0,296.0,46888.0,295.6269,297.3178,294.4036,294.4036,46888.0
2022-01-24 10:00:00,296.07,298.65,294.76,295.0,67894.0,294.4732,297.0393,293.1703,293.409,67894.0
2022-01-24 10:10:00,295.05,296.39,293.85,294.25,40968.0,293.4587,294.7915,292.2652,292.663,40968.0
2022-01-24 10:20:00,294.2,296.7,294.02,295.61,34844.0,292.6133,295.0998,292.4342,294.0157,34844.0
2022-01-24 10:30:00,295.7,297.61,295.69,296.55,40779.0,294.1052,296.0049,294.0952,294.9506,40779.0
2022-01-24 10:40:00,296.39,296.67,294.89,295.1,33077.0,294.7915,295.07,293.2996,293.5084,33077.0
2022-01-24 10:50:00,294.84,297.0,294.39,295.69,27412.0,293.2498,295.3982,292.8023,294.0952,27412.0
2022-01-24 11:00:00,295.51,295.7,293.9,294.88,34840.0,293.9162,294.1052,292.3149,293.2896,34840.0
2022-01-24 11:10:00,294.7,295.32,293.63,295.06,27701.0,293.1106,293.7272,292.0464,293.4686,27701.0
2022-01-24 11:20:00,295.2,295.99,294.2,294.79,31200.0,293.6079,294.3936,292.6133,293.2001,31200.0
2022-01-24 11:30:00,294.82,295.14,293.34,294.1,42914.0,293.2299,293.5482,291.7579,292.5138,42914.0
2022-01-24 11:40:00,293.8,293.99,291.61,291.63,41025.0,292.2154,292.4044,290.0372,290.0571,41025.0
2022-01-24 11:50:00,291.54,293.74,291.51,293.43,36376.0,289.9676,292.1558,289.9378,291.8474,36376.0
2022-01-24 12:00:00,293.3,293.6,291.06,291.24,28603.0,291.7181,292.0165,289.4902,289.6692,28603.0
2022-01-24 12:10:00,291.47,291.75,289.5,290.03,33789.0,289.898,290.1765,287.9386,288.4658,33789.0
2022-01-24 12:20:00,289.65,291.73,289.01,291.12,30716.0,288.0878,290.1566,287.4513,289.5499,30716.0
2022-01-24 12:30:00,290.97,291.6,289.98,291.28,28032.0,289.4007,290.0273,288.416,289.709,28032.0
2022-01-24 12:40:00,291.0,293.76,290.53,293.36,35331.0,289.4305,292.1757,288.9631,291.7778,35331.0
2022-01-24 12:50:00,293.34,294.82,292.55,294.15,35641.0,291.7579,293.2299,290.9722,292.5635,35641.0
2022-01-24 13:00:00,294.47,296.92,294.38,296.27,40542.0,292.8818,295.3186,292.7923,294.6721,40542.0
2022-01-24 13:10:00,296.28,300.0,296.28,299.74,43167.0,294.6821,298.382,294.6821,298.1234,43167.0
2022-01-24 13:20:00,299.65,300.1,296.62,296.87,39640.0,298.0339,298.4815,295.0202,295.2689,39640.0
2022-01-24 13:30:00,296.82,299.12,296.8,298.85,26553.0,295.2191,297.5067,295.1993,297.2382,26553.0
2022-01-24 13:40:00,298.58,300.38,297.62,300.38,31812.0,296.9697,298.7599,296.0148,298.7599,31812.0
2022-01-24 13:50:00,300.38,302.14,299.96,302.03,40790.0,298.7599,300.5105,298.3422,300.401,40790.0
2022-01-24 14:00:00,302.16,305.38,302.02,304.48,54523.0,300.5303,303.733,300.3911,302.8378,54523.0
2022-01-24 14:10:00,304.51,305.18,302.23,303.23,38514.0,302.8677,303.5341,300.6,301.5946,38514.0
2022-01-24 14:20:00,303.51,304.53,301.48,301.79,33519.0,301.8731,302.8876,299.854,300.1623,33519.0
2022-01-24 14:30:00,301.82,302.98,299.49,300.01,29061.0,300.1922,301.3459,297.8747,298.3919,29061.0
2022-01-24 14:40:00,300.26,302.0,298.78,301.62,22438.0,298.6406,300.3712,297.1686,299.9933,22438.0
2022-01-24 14:50:00,301.64,302.49,300.72,302.05,24301.0,300.0132,300.8586,299.0981,300.4209,24301.0
2022-01-24 15:00:00,302.09,303.03,300.93,301.97,23204.0,300.4607,301.3957,299.307,300.3414,23204.0
2022-01-24 15:10:00,301.97,305.0,301.82,302.27,40653.0,300.3414,303.355,300.1922,300.6398,40653.0
2022-01-24 15:20:00,302.25,304.14,302.23,303.85,30822.0,300.6199,302.4997,300.6,302.2112,30822.0
2022-01-24 15:30:00,303.72,307.67,302.86,307.45,52213.0,302.0819,306.0106,301.2266,305.7918,52213.0
2022-01-24 15:40:00,307.27,307.99,306.33,307.87,110064.0,305.6128,306.3289,304.6779,306.2096,110064.0
2022-01-24 15:50:00,307.86,309.47,306.91,309.05,95158.0,306.1996,307.8009,305.2547,307.3832,95158.0
2022-01-25 09:30:00,300.05,302.55,299.22,302.22,133305.0,298.4317,300.9182,297.6062,300.59,133305.0
2022-01-25 09:40:00,302.18,303.3,298.37,299.08,70566.0,300.5502,301.6642,296.7608,297.467,70566.0
2022-01-25 09:50:00,298.84,299.5,297.86,299.19,58509.0,297.2283,297.8847,296.2535,297.5764,58509.0
2022-01-25 10:00:00,299.25,300.09,297.66,299.4,41620.0,297.636,298.4715,296.0546,297.7852,41620.0
2022-01-25 10:10:00,299.39,301.45,298.57,300.51,40225.0,297.7753,299.8242,296.9597,298.8892,40225.0
2022-01-25 10:20:00,300.39,302.14,299.08,301.9,33321.0,298.7699,300.5105,297.467,300.2717,33321.0
2022-01-25 10:30:00,301.97,302.66,300.39,301.57,27453.0,300.3414,301.0277,298.7699,299.9435,27453.0
2022-01-25 10:40:00,301.58,303.8,301.07,303.48,26785.0,299.9535,302.1615,299.4462,301.8432,26785.0
2022-01-25 10:50:00,303.27,303.58,300.93,301.52,33938.0,301.6344,301.9427,299.307,299.8938,33938.0
2022-01-25 11:00:00,301.42,301.57,299.57,300.11,20429.0,299.7943,299.9435,297.9543,298.4914,20429.0
2022-01-25 11:10:00,300.5,301.65,299.73,301.55,20989.0,298.8793,300.0231,298.1135,299.9236,20989.0
2022-01-25 11:20:00,301.45,302.13,300.42,301.17,23885.0,299.8242,300.5005,298.7997,299.5457,23885.0
2022-01-25 11:30:00,301.3,301.3,298.07,298.51,26316.0,299.675,299.675,296.4624,296.9,26316.0
2022-01-25 11:40:00,298.18,300.11,297.88,299.76,35264.0,296.5718,298.4914,296.2734,298.1433,35264.0
2022-01-25 11:50:00,299.31,300.26,298.64,299.05,22553.0,297.6957,298.6406,297.0293,297.4371,22553.0
2022-01-25 12:00:00,298.98,301.79,298.98,300.95,24499.0,297.3675,300.1623,297.3675,299.3269,24499.0
2022-01-25 12:10:00,300.67,301.62,299.44,300.43,18391.0,299.0484,299.9933,297.825,298.8097,18391.0
2022-01-25 12:20:00,300.42,301.76,300.33,301.3,27567.0,298.7997,300.1325,298.7102,299.675,27567.0
2022-01-25 12:30:00,301.13,301.21,299.95,300.66,16235.0,299.5059,299.5855,298.3323,299.0384,16235.0
2022-01-25 12:40:00,300.63,301.3,299.9,300.16,15479.0,299.0086,299.675,298.2825,298.5411,15479.0
2022-01-25 12:50:00,300.32,301.17,299.82,301.12,21048.0,298.7003,299.5457,298.203,299.496,21048.0
2022-01-25 13:00:00,301.18,301.18,299.91,300.61,13914.0,299.5556,299.5556,298.2925,298.9887,13914.0
2022-01-25 13:10:00,300.67,301.87,300.6,301.79,9809.0,299.0484,300.2419,298.9788,300.1623,9809.0
2022-01-25 13:20:00,301.62,302.28,300.71,302.12,15462.0,299.9933,300.6497,299.0882,300.4906,15462.0
2022-01-25 13:30:00,302.06,303.11,301.97,302.87,26658.0,300.4309,301.4752,300.3414,301.2365,26658.0
2022-01-25 13:40:00,303.1,303.39,302.39,303.2,14883.0,301.4653,301.7537,300.7591,301.5647,14883.0
2022-01-25 13:50:00,303.14,304.57,303.14,304.52,22255.0,301.5051,302.9273,301.5051,302.8776,22255.0
2022-01-25 14:00:00,304.28,304.35,303.02,303.63,20276.0,302.6389,302.7085,301.3857,301.9924,20276.0
2022-01-25 14:10:00,303.72,304.74,303.69,304.63,17423.0,302.0819,303.0964,302.0521,302.987,17423.0
2022-01-25 14:20:00,304.55,305.48,304.4,304.84,30736.0,302.9075,303.8324,302.7583,303.1959,30736.0
2022-01-25 14:30:00,304.91,305.0,303.25,303.85,26081.0,303.2655,303.355,301.6145,302.2112,26081.0
2022-01-25 14:40:00,303.83,306.09,303.81,305.53,21309.0,302.1913,304.4392,302.1714,303.8822,21309.0
2022-01-25 14:50:00,305.5,306.23,305.19,306.03,35787.0,303.8523,304.5784,303.544,304.3795,35787.0
2022-01-25 15:00:00,305.95,305.95,303.79,304.1,26225.0,304.2999,304.2999,302.1516,302.4599,26225.0
2022-01-25 15:10:00,304.05,304.83,303.35,304.66,26671.0,302.4102,303.1859,301.7139,303.0169,26671.0
2022-01-25 15:20:00,304.65,304.7,301.82,302.2,25717.0,303.0069,303.0566,300.1922,300.5701,25717.0
2022-01-25 15:30:00,302.24,303.24,301.55,303.23,18243.0,300.6099,301.6045,299.9236,301.5946,18243.0
2022-01-25 15:40:00,303.21,303.8,301.68,302.2,19416.0,301.5747,302.1615,300.0529,300.5701,19416.0
2022-01-25 15:50:00,302.12,302.12,299.74,300.72,79636.0,300.4906,300.4906,298.1234,299.0981,79636.0
2022-01-26 09:30:00,307.01,307.51,301.48,302.8,98407.0,305.3542,305.8515,299.854,301.1669,98407.0
2022-01-26 09:40:00,302.5,303.49,301.71,302.26,47046.0,300.8685,301.8532,300.0828,300.6298,47046.0
2022-01-26 09:50:00,302.1,303.5,301.47,303.25,49225.0,300.4707,301.8631,299.8441,301.6145,49225.0
2022-01-26 10:00:00,303.24,304.67,302.71,303.49,44804.0,301.6045,303.0268,301.0774,301.8532,44804.0
2022-01-26 10:10:00,303.57,303.74,301.78,302.55,38181.0,301.9327,302.1018,300.1524,300.9182,38181.0
2022-01-26 10:20:00,302.43,302.66,299.59,300.08,52865.0,300.7989,301.0277,297.9742,298.4616,52865.0
2022-01-26 10:30:00,299.97,301.0,299.65,300.1,36150.0,298.3522,299.3766,298.0339,298.4815,36150.0
2022-01-26 10:40:00,300.26,300.85,298.84,299.31,22799.0,298.6406,299.2274,297.2283,297.6957,22799.0
2022-01-26 10:50:00,299.66,300.38,299.01,299.95,25479.0,298.0438,298.7599,297.3973,298.3323,25479.0
2022-01-26 11:00:00,299.94,300.95,299.68,300.83,19759.0,298.3223,299.3269,298.0637,299.2075,19759.0
2022-01-26 11:10:00,300.83,301.46,300.5,301.1,19539.0,299.2075,299.8341,298.8793,299.4761,19539.0
2022-01-26 11:20:00,301.14,301.47,300.72,301.01,20343.0,299.5158,299.8441,299.0981,299.3865,20343.0
2022-01-26 11:30:00,301.04,302.01,301.04,301.46,19805.0,299.4164,300.3812,299.4164,299.8341,19805.0
2022-01-26 11:40:00,301.7,302.08,301.29,301.63,22774.0,300.0728,300.4508,299.665,300.0032,22774.0
2022-01-26 11:50:00,301.6,302.45,301.21,301.74,18516.0,299.9734,300.8188,299.5855,300.1126,18516.0
2022-01-26 12:00:00,301.77,302.48,301.75,302.42,13717.0,300.1425,300.8486,300.1226,300.7889,13717.0
2022-01-26 12:10:00,302.4,303.0,302.22,302.52,18607.0,300.7691,301.3658,300.59,300.8884,18607.0
2022-01-26 12:20:00,302.51,303.29,302.47,303.21,10302.0,300.8785,301.6543,300.8387,301.5747,10302.0
2022-01-26 12:30:00,303.18,303.83,303.04,303.5,12215.0,301.5448,302.1913,301.4056,301.8631,12215.0
2022-01-26 12:40:00,303.51,304.36,303.45,304.36,10640.0,301.8731,302.7185,301.8134,302.7185,10640.0
2022-01-26 12:50:00,304.21,304.43,303.89,304.06,9581.0,302.5693,302.7881,302.251,302.4201,9581.0
2022-01-26 13:00:00,304.06,304.06,302.78,303.38,15265.0,302.4201,302.4201,301.147,301.7438,15265.0
2022-01-26 13:10:00,303.28,304.0,303.24,303.36,10154.0,301.6443,302.3604,301.6045,301.7239,10154.0
2022-01-26 13:20:00,303.26,303.4,302.95,303.19,6175.0,301.6244,301.7637,301.3161,301.5548,6175.0
2022-01-26 13:30:00,303.05,303.31,302.68,302.82,14904.0,301.4155,301.6741,301.0475,301.1868,14904.0
2022-01-26 13:40:00,302.84,303.5,302.73,303.41,10295.0,301.2067,301.8631,301.0973,301.7736,10295.0
2022-01-26 13:50:00,303.36,303.74,302.73,302.8,9106.0,301.7239,302.1018,301.0973,301.1669,9106.0
2022-01-26 14:00:00,302.71,305.67,302.7,304.41,53996.0,301.0774,304.0214,301.0674,302.7682,53996.0
2022-01-26 14:10:00,304.57,305.04,300.7,301.88,50532.0,302.9273,303.3948,299.0782,300.2519,50532.0
2022-01-26 14:20:00,301.95,303.69,300.87,303.17,49729.0,300.3215,302.0521,299.2473,301.5349,49729.0
2022-01-26 14:30:00,303.41,304.25,300.92,303.32,32920.0,301.7736,302.6091,299.297,301.6841,32920.0
2022-01-26 14:40:00,303.43,303.46,296.73,296.97,71277.0,301.7935,301.8233,295.1296,295.3683,71277.0
2022-01-26 14:50:00,296.95,298.26,296.45,297.13,56025.0,295.3484,296.6514,294.8511,295.5275,56025.0
2022-01-26 15:00:00,296.92,296.96,290.92,290.92,106687.0,295.3186,295.3584,289.351,289.351,106687.0
2022-01-26 15:10:00,290.87,293.84,290.87,292.46,83968.0,289.3012,292.2552,289.3012,290.8827,83968.0
2022-01-26 15:20:00,292.56,295.09,291.31,295.03,51971.0,290.9821,293.4985,289.7389,293.4388,51971.0
2022-01-26 15:30:00,294.95,295.64,292.84,294.17,75665.0,293.3592,294.0455,291.2606,292.5834,75665.0
2022-01-26 15:40:00,294.23,295.65,293.37,293.98,86644.0,292.6431,294.0555,291.7878,292.3945,86644.0
2022-01-26 15:50:00,294.13,295.31,291.74,294.62,139189.0,292.5437,293.7173,290.1665,293.031,139189.0
2022-01-27 09:30:00,298.05,298.06,294.73,294.79,71575.0,296.4425,296.4525,293.1404,293.2001,71575.0
2022-01-27 09:40:00,294.91,299.12,294.91,298.34,63995.0,293.3194,297.5067,293.3194,296.7309,63995.0
2022-01-27 09:50:00,298.39,300.19,298.28,299.55,56964.0,296.7807,298.571,296.6713,297.9344,56964.0
2022-01-27 10:00:00,299.51,301.15,297.81,300.72,37684.0,297.8946,299.5258,296.2038,299.0981,37684.0
2022-01-27 10:10:00,300.85,301.62,300.26,300.38,22130.0,299.2274,299.9933,298.6406,298.7599,22130.0
2022-01-27 10:20:00,300.42,300.73,298.59,298.59,39686.0,298.7997,299.1081,296.9796,296.9796,39686.0
2022-01-27 10:30:00,298.6,298.81,297.49,297.65,26323.0,296.9895,297.1984,295.8855,296.0447,26323.0
2022-01-27 10:40:00,297.81,299.37,297.67,298.69,16862.0,296.2038,297.7554,296.0646,297.0791,16862.0
2022-01-27 10:50:00,298.98,300.5,298.32,300.09,20711.0,297.3675,298.8793,296.7111,298.4715,20711.0
2022-01-27 11:00:00,300.27,301.34,299.8,300.26,32047.0,298.6505,299.7148,298.1831,298.6406,32047.0
2022-01-27 11:10:00,300.3,301.45,300.23,301.03,22180.0,298.6804,299.8242,298.6108,299.4064,22180.0
2022-01-27 11:20:00,300.88,301.55,299.8,299.98,26718.0,299.2573,299.9236,298.1831,298.3621,26718.0
2022-01-27 11:30:00,300.03,301.69,299.98,300.88,21400.0,298.4118,300.0629,298.3621,299.2573,21400.0
2022-01-27 11:40:00,300.98,301.37,299.97,300.34,18108.0,299.3567,299.7446,298.3522,298.7202,18108.0
2022-01-27 11:50:00,300.27,301.01,299.8,300.98,15412.0,298.6505,299.3865,298.1831,299.3567,15412.0
2022-01-27 12:00:00,300.97,300.97,299.66,299.96,14697.0,299.3468,299.3468,298.0438,298.3422,14697.0
2022-01-27 12:10:00,300.07,300.12,298.39,298.58,41631.0,298.4516,298.5013,296.7807,296.9697,41631.0
2022-01-27 12:20:00,298.4,299.44,298.2,298.72,26761.0,296.7906,297.825,296.5917,297.1089,26761.0
2022-01-27 12:30:00,298.63,298.96,297.05,297.97,45880.0,297.0194,297.3476,295.4479,296.3629,45880.0
2022-01-27 12:40:00,297.99,298.26,296.95,297.03,33205.0,296.3828,296.6514,295.3484,295.428,33205.0
2022-01-27 12:50:00,297.12,298.63,296.96,298.0,35532.0,295.5175,297.0194,295.3584,296.3928,35532.0
2022-01-27 13:00:00,297.97,298.66,296.21,296.9,31344.0,296.3629,297.0492,294.6124,295.2987,31344.0
2022-01-27 13:10:00,296.96,297.58,295.79,295.98,33666.0,295.3584,295.975,294.1947,294.3837,33666.0
2022-01-27 13:20:00,296.07,296.18,294.65,294.85,30095.0,294.4732,294.5826,293.0609,293.2598,30095.0
2022-01-27 13:30:00,294.82,296.04,294.63,294.79,35509.0,293.2299,294.4434,293.041,293.2001,35509.0
2022-01-27 13:40:00,294.94,296.22,294.54,295.98,39442.0,293.3493,294.6224,292.9514,294.3837,39442.0
2022-01-27 13:50:00,295.88,296.85,295.18,296.29,25934.0,294.2842,295.249,293.588,294.692,25934.0
2022-01-27 14:00:00,296.39,298.32,296.39,297.69,33025.0,294.7915,296.7111,294.7915,296.0845,33025.0
2022-01-27 14:10:00,297.57,298.2,297.42,297.86,20041.0,295.9651,296.5917,295.8159,296.2535,20041.0
2022-01-27 14:20:00,297.93,297.93,295.5,295.58,25873.0,296.3232,296.3232,293.9063,293.9858,25873.0
2022-01-27 14:30:00,295.57,296.28,295.0,295.83,23885.0,293.9759,294.6821,293.409,294.2345,23885.0
2022-01-27 14:40:00,295.95,296.84,295.77,296.4,21357.0,294.3538,295.239,294.1748,294.8014,21357.0
2022-01-27 14:50:00,296.3,296.33,294.89,295.94,25438.0,294.702,294.7318,293.2996,294.3439,25438.0
2022-01-27 15:00:00,295.98,296.88,295.6,295.6,30803.0,294.3837,295.2788,294.0057,294.0057,30803.0
2022-01-27 15:10:00,295.64,295.94,294.49,295.38,29438.0,294.0455,294.3439,292.9017,293.7869,29438.0
2022-01-27 15:20:00,295.25,295.62,294.26,294.99,39374.0,293.6576,294.0256,292.673,293.399,39374.0
2022-01-27 15:30:00,294.94,295.83,294.69,294.93,31596.0,293.3493,294.2345,293.1006,293.3393,31596.0
2022-01-27 15:40:00,294.94,297.86,294.9,296.34,41171.0,293.3493,296.2535,293.3095,294.7417,41171.0
2022-01-27 15:50:00,296.22,296.22,294.37,294.59,60858.0,294.6224,294.6224,292.7824,293.0012,60858.0
2022-01-28 09:30:00,295.66,297.08,293.77,294.84,59465.0,294.0654,295.4777,292.1856,293.2498,59465.0
2022-01-28 09:40:00,295.06,295.59,293.33,294.09,35474.0,293.4686,293.9958,291.748,292.5039,35474.0
2022-01-28 09:50:00,293.72,295.57,293.51,294.69,28992.0,292.1359,293.9759,291.927,293.1006,28992.0
2022-01-28 10:00:00,294.88,295.26,293.91,294.4,35035.0,293.2896,293.6676,292.3248,292.8122,35035.0
2022-01-28 10:10:00,294.5,295.9,294.04,295.84,27842.0,292.9117,294.3041,292.4541,294.2444,27842.0
2022-01-28 10:20:00,295.77,295.97,293.73,294.55,37824.0,294.1748,294.3737,292.1458,292.9614,37824.0
2022-01-28 10:30:00,294.35,294.99,293.07,294.29,21051.0,292.7625,293.399,291.4894,292.7028,21051.0
2022-01-28 10:40:00,294.25,295.88,293.13,295.62,32252.0,292.663,294.2842,291.549,294.0256,32252.0
2022-01-28 10:50:00,295.65,297.29,295.58,297.19,45781.0,294.0555,295.6866,293.9858,295.5872,45781.0
2022-01-28 11:00:00,297.23,297.34,296.05,297.1,23162.0,295.6269,295.7363,294.4533,295.4976,23162.0
2022-01-28 11:10:00,297.0,298.9,296.87,298.38,33715.0,295.3982,297.2879,295.2689,296.7707,33715.0
2022-01-28 11:20:00,298.65,299.35,297.97,298.64,22944.0,297.0393,297.7355,296.3629,297.0293,22944.0
2022-01-28 11:30:00,298.86,299.32,297.94,298.47,14324.0,297.2481,297.7057,296.3331,296.8602,14324.0
2022-01-28 11:40:00,298.63,299.23,298.33,298.64,10427.0,297.0194,297.6161,296.721,297.0293,10427.0
2022-01-28 11:50:00,298.6,300.4,298.6,299.84,24759.0,296.9895,298.7798,296.9895,298.2229,24759.0
2022-01-28 12:00:00,300.01,300.4,299.25,300.4,65447.0,298.3919,298.7798,297.636,298.7798,65447.0
2022-01-28 12:10:00,300.26,301.28,299.51,301.18,64153.0,298.6406,299.6551,297.8946,299.5556,64153.0
2022-01-28 12:20:00,301.18,301.18,298.95,299.22,15137.0,299.5556,299.5556,297.3377,297.6062,15137.0
2022-01-28 12:30:00,299.16,300.15,298.62,299.36,9736.0,297.5465,298.5312,297.0094,297.7454,9736.0
2022-01-28 12:40:00,299.33,300.32,299.32,299.53,19865.0,297.7156,298.7003,297.7057,297.9145,19865.0
2022-01-28 12:50:00,299.48,299.6,298.15,298.17,28621.0,297.8648,297.9842,296.542,296.5619,28621.0
2022-01-28 13:00:00,298.14,298.34,297.33,297.92,45302.0,296.532,296.7309,295.7264,296.3132,45302.0
2022-01-28 13:10:00,297.93,298.06,297.11,297.28,27116.0,296.3232,296.4525,295.5076,295.6767,27116.0
2022-01-28 13:20:00,297.18,297.37,296.07,296.99,33165.0,295.5772,295.7662,294.4732,295.3882,33165.0
2022-01-28 13:30:00,297.12,298.07,297.01,297.47,18203.0,295.5175,296.4624,295.4081,295.8656,18203.0
2022-01-28 13:40:00,297.51,298.15,297.29,297.54,18309.0,295.9054,296.542,295.6866,295.9353,18309.0
2022-01-28 13:50:00,297.43,298.5,297.34,297.85,19973.0,295.8259,296.8901,295.7363,296.2436,19973.0
2022-01-28 14:00:00,297.81,298.6,296.4,296.63,21980.0,296.2038,296.9895,294.8014,295.0302,21980.0
2022-01-28 14:10:00,296.64,296.78,295.48,295.51,21797.0,295.0401,295.1794,293.8864,293.9162,21797.0
2022-01-28 14:20:00,295.3,295.3,294.18,294.32,27597.0,293.7073,293.7073,292.5934,292.7326,27597.0
2022-01-28 14:30:00,294.14,294.59,293.58,294.11,38036.0,292.5536,293.0012,291.9966,292.5238,38036.0
2022-01-28 14:40:00,294.13,295.44,294.11,295.41,28715.0,292.5437,293.8466,292.5238,293.8168,28715.0
2022-01-28 14:50:00,295.46,296.91,295.08,296.89,25315.0,293.8665,295.3087,293.4885,295.2888,25315.0
2022-01-28 15:00:00,296.89,297.62,296.89,297.12,33351.0,295.2888,296.0148,295.2888,295.5175,33351.0
2022-01-28 15:10:00,296.97,297.41,296.44,297.3,30468.0,295.3683,295.806,294.8412,295.6966,30468.0
2022-01-28 15:20:00,297.31,298.21,297.0,297.7,34991.0,295.7065,296.6017,295.3982,296.0944,34991.0
2022-01-28 15:30:00,297.65,298.7,296.5,298.49,32233.0,296.0447,297.089,294.9009,296.8801,32233.0
2022-01-28 15:40:00,298.44,299.61,298.36,299.56,33940.0,296.8304,297.9941,296.7508,297.9444,33940.0
2022-01-28 15:50:00,299.84,301.8,299.73,301.74,84950.0,298.2229,300.1723,298.1135,300.1126,84950.0
2022-01-31 09:30:00,300.65,302.14,299.39,301.5,41997.0,299.0285,300.5105,297.7753,299.8739,41997.0
2022-01-31 09:40:00,301.7,302.78,300.9,301.11,29695.0,300.0728,301.147,299.2771,299.486,29695.0
2022-01-31 09:50:00,301.18,304.22,300.28,303.63,44807.0,299.5556,302.5792,298.6605,301.9924,44807.0
2022-01-31 10:00:00,303.59,305.65,303.37,305.58,24489.0,301.9526,304.0015,301.7338,303.9319,24489.0
2022-01-31 10:10:00,305.57,306.14,303.9,305.72,36836.0,303.922,304.4889,302.261,304.0711,36836.0
2022-01-31 10:20:00,305.93,306.95,305.66,305.89,37013.0,304.28,305.2945,304.0115,304.2402,37013.0
2022-01-31 10:30:00,305.9,306.91,305.5,306.63,16410.0,304.2502,305.2547,303.8523,304.9762,16410.0
2022-01-31 10:40:00,306.62,307.48,306.06,306.82,13096.0,304.9663,305.8217,304.4093,305.1652,13096.0
2022-01-31 10:50:00,306.96,308.03,306.7,307.12,14119.0,305.3045,306.3687,305.0459,305.4636,14119.0
2022-01-31 11:00:00,307.6,307.98,307.2,307.2,12786.0,305.941,306.319,305.5432,305.5432,12786.0
2022-01-31 11:10:00,307.28,307.54,306.56,306.88,8888.0,305.6227,305.8813,304.9066,305.2249,8888.0
2022-01-31 11:20:00,307.06,307.52,306.83,306.91,11142.0,305.4039,305.8614,305.1752,305.2547,11142.0
2022-01-31 11:30:00,307.21,308.0,306.76,307.51,11434.0,305.5531,306.3389,305.1055,305.8515,11434.0
2022-01-31 11:40:00,307.44,308.18,307.32,308.18,6363.0,305.7819,306.5179,305.6625,306.5179,6363.0
2022-01-31 11:50:00,308.4,309.17,308.14,309.16,13106.0,306.7367,307.5025,306.4781,307.4926,13106.0
2022-01-31 12:00:00,309.2,309.45,308.69,308.92,17714.0,307.5324,307.781,307.0251,307.2539,17714.0
2022-01-31 12:10:00,309.03,309.8,308.56,309.78,13680.0,307.3633,308.1291,306.8958,308.1092,13680.0
2022-01-31 12:20:00,309.6,309.6,308.36,308.73,9250.0,307.9302,307.9302,306.6969,307.0649,9250.0
2022-01-31 12:30:00,308.9,309.51,308.65,309.43,9030.0,307.234,307.8407,306.9853,307.7611,9030.0
2022-01-31 12:40:00,309.32,309.43,309.09,309.37,6812.0,307.6517,307.7611,307.423,307.7015,6812.0
2022-01-31 12:50:00,309.27,310.22,309.24,309.94,10130.0,307.602,308.5469,307.5722,308.2684,10130.0
2022-01-31 13:00:00,309.88,309.88,308.86,309.57,8629.0,308.2087,308.2087,307.1942,307.9004,8629.0
2022-01-31 13:10:00,309.53,310.24,309.25,310.24,10191.0,307.8606,308.5668,307.5821,308.5668,10191.0
2022-01-31 13:20:00,310.21,310.28,309.55,309.62,5098.0,308.5369,308.6066,307.8805,307.9501,5098.0
2022-01-31 13:30:00,309.66,310.44,309.27,310.3,12519.0,307.9899,308.7657,307.602,308.6264,12519.0
2022-01-31 13:40:00,310.34,310.67,309.85,310.48,9368.0,308.6662,308.9944,308.1789,308.8055,9368.0
2022-01-31 13:50:00,310.62,310.62,310.14,310.49,7128.0,308.9447,308.9447,308.4673,308.8154,7128.0
2022-01-31 14:00:00,310.45,311.03,310.13,310.69,12883.0,308.7756,309.3525,308.4574,309.0143,12883.0
2022-01-31 14:10:00,310.72,310.99,310.59,310.77,8145.0,309.0442,309.3127,308.9149,309.0939,8145.0
2022-01-31 14:20:00,310.62,311.1,310.43,310.96,6225.0,308.9447,309.4221,308.7557,309.2829,6225.0
2022-01-31 14:30:00,311.0,311.03,310.34,310.41,7589.0,309.3227,309.3525,308.6662,308.7359,7589.0
2022-01-31 14:40:00,310.47,310.94,310.28,310.88,12890.0,308.7955,309.263,308.6066,309.2033,12890.0
2022-01-31 14:50:00,311.0,311.35,310.78,311.08,20106.0,309.3227,309.6708,309.1039,309.4022,20106.0
2022-01-31 15:00:00,311.05,311.28,310.27,310.3,12833.0,309.3724,309.6012,308.5966,308.6264,12833.0
2022-01-31 15:10:00,310.39,310.45,308.9,308.96,17683.0,308.716,308.7756,307.234,307.2937,17683.0
2022-01-31 15:20:00,309.18,310.45,309.18,310.09,17961.0,307.5125,308.7756,307.5125,308.4176,17961.0
2022-01-31 15:30:00,310.1,311.72,309.83,311.19,20164.0,308.4275,310.0388,308.159,309.5116,20164.0
2022-01-31 15:40:00,311.15,312.44,311.0,312.44,21038.0,309.4719,310.7549,309.3227,310.7549,21038.0
2022-01-31 15:50:00,312.57,313.79,312.51,312.88,93317.0,310.8842,312.0976,310.8245,311.1925,93317.0
2022-02-01 09:30:00,314.46,315.85,312.12,315.27,72919.0,312.764,314.1465,310.4366,313.5696,72919.0
2022-02-01 09:40:00,315.55,316.89,312.99,315.75,48439.0,313.8481,315.1809,311.3019,314.0471,48439.0
2022-02-01 09:50:00,315.71,316.18,314.4,315.19,23680.0,314.0073,314.4747,312.7043,313.4901,23680.0
2022-02-01 10:00:00,315.19,315.24,312.2,313.62,22115.0,313.4901,313.5398,310.5162,311.9285,22115.0
2022-02-01 10:10:00,314.04,315.0,313.51,313.57,15368.0,312.3463,313.3011,311.8191,311.8788,15368.0
2022-02-01 10:20:00,313.9,315.5,313.9,314.63,15743.0,312.207,313.7984,312.207,312.9331,15743.0
2022-02-01 10:30:00,314.47,315.28,313.49,314.28,14400.0,312.774,313.5796,311.7992,312.585,14400.0
2022-02-01 10:40:00,314.47,314.57,312.9,313.88,12508.0,312.774,312.8734,311.2124,312.1871,12508.0
2022-02-01 10:50:00,314.02,314.59,313.93,314.59,10339.0,312.3264,312.8933,312.2369,312.8933,10339.0
2022-02-01 11:00:00,314.53,315.5,314.0,315.5,11801.0,312.8336,313.7984,312.3065,313.7984,11801.0
2022-02-01 11:10:00,315.47,316.48,315.47,315.8,12406.0,313.7686,314.7731,313.7686,314.0968,12406.0
2022-02-01 11:20:00,315.95,316.0,315.08,315.93,6706.0,314.246,314.2957,313.3807,314.2261,6706.0
2022-02-01 11:30:00,315.85,316.28,315.18,315.77,5824.0,314.1465,314.5742,313.4801,314.0669,5824.0
2022-02-01 11:40:00,315.73,316.83,315.6,316.43,12295.0,314.0272,315.1212,313.8979,314.7234,12295.0
2022-02-01 11:50:00,316.25,317.01,316.2,316.7,9764.0,314.5444,315.3003,314.4946,314.9919,9764.0
2022-02-01 12:00:00,316.72,317.05,316.39,316.39,8543.0,315.0118,315.34,314.6836,314.6836,8543.0
2022-02-01 12:10:00,316.28,317.11,315.6,317.0,10663.0,314.5742,315.3997,313.8979,315.2903,10663.0
2022-02-01 12:20:00,317.04,317.56,315.92,316.37,10710.0,315.3301,315.8473,314.2161,314.6637,10710.0
2022-02-01 12:30:00,316.46,316.46,315.68,315.68,5200.0,314.7532,314.7532,313.9774,313.9774,5200.0
2022-02-01 12:40:00,315.9,316.13,315.5,315.83,6700.0,314.1962,314.425,313.7984,314.1266,6700.0
2022-02-01 12:50:00,315.9,317.33,315.78,317.29,7154.0,314.1962,315.6185,314.0769,315.5787,7154.0
2022-02-01 13:00:00,317.31,317.4,316.25,316.31,6562.0,315.5986,315.6882,314.5444,314.604,6562.0
2022-02-01 13:10:00,316.4,316.4,315.9,315.99,10395.0,314.6935,314.6935,314.1962,314.2858,10395.0
2022-02-01 13:20:00,316.05,316.42,315.86,316.35,11627.0,314.3454,314.7134,314.1565,314.6438,11627.0
2022-02-01 13:30:00,316.27,316.77,315.77,316.77,8670.0,314.5642,315.0616,314.0669,315.0616,8670.0
2022-02-01 13:40:00,316.7,316.9,316.47,316.53,7285.0,314.9919,315.1908,314.7632,314.8228,7285.0
2022-02-01 13:50:00,316.51,316.79,315.98,316.53,7561.0,314.803,315.0814,314.2758,314.8228,7561.0
2022-02-01 14:00:00,316.68,317.03,316.41,316.94,10331.0,314.972,315.3201,314.7035,315.2306,10331.0
2022-02-01 14:10:00,316.94,317.3,316.23,316.52,4511.0,315.2306,315.5887,314.5245,314.8129,4511.0
2022-02-01 14:20:00,316.27,316.27,315.5,316.0,10845.0,314.5642,314.5642,313.7984,314.2957,10845.0
2022-02-01 14:30:00,316.26,316.56,315.9,316.27,5547.0,314.5543,314.8527,314.1962,314.5642,5547.0
2022-02-01 14:40:00,316.43,316.95,316.06,316.65,6496.0,314.7234,315.2406,314.3554,314.9422,6496.0
2022-02-01 14:50:00,316.7,316.72,316.1,316.49,7779.0,314.9919,315.0118,314.3952,314.7831,7779.0
2022-02-01 15:00:00,316.35,317.67,316.28,317.51,15079.0,314.6438,315.9567,314.5742,315.7976,15079.0
2022-02-01 15:10:00,317.44,317.8,317.16,317.57,42913.0,315.7279,316.086,315.4494,315.8572,42913.0
2022-02-01 15:20:00,317.6,318.0,317.46,317.89,12708.0,315.8871,316.2849,315.7478,316.1755,12708.0
2022-02-01 15:30:00,317.94,319.12,317.94,318.14,27710.0,316.2252,317.3989,316.2252,316.4242,27710.0
2022-02-01 15:40:00,318.23,319.3,318.09,319.29,27968.0,316.5137,317.5779,316.3744,317.568,27968.0
2022-02-01 15:50:00,319.4,319.59,318.83,318.98,49477.0,317.6774,317.8663,317.1104,317.2596,49477.0
2022-02-02 09:30:00,327.82,327.99,321.73,326.19,126609.0,326.052,326.221,319.9948,324.4307,126609.0
2022-02-02 09:40:00,326.05,326.39,320.77,320.8,42052.0,324.2915,324.6297,319.04,319.0698,42052.0
2022-02-02 09:50:00,320.78,322.67,320.03,321.72,49025.0,319.0499,320.9297,318.304,319.9849,49025.0
2022-02-02 10:00:00,321.69,324.17,321.69,323.99,41456.0,319.955,322.4216,319.955,322.2426,41456.0
2022-02-02 10:10:00,323.92,324.42,322.58,323.71,30505.0,322.173,322.6703,320.8402,321.9641,30505.0
2022-02-02 10:20:00,323.71,324.42,321.98,322.3,22119.0,321.9641,322.6703,320.2435,320.5617,22119.0
2022-02-02 10:30:00,322.46,322.56,320.77,322.45,47588.0,320.7209,320.8203,319.04,320.7109,47588.0
2022-02-02 10:40:00,322.47,322.71,321.28,322.07,22496.0,320.7308,320.9695,319.5472,320.333,22496.0
2022-02-02 10:50:00,322.17,322.2,320.5,321.0,27408.0,320.4324,320.4623,318.7714,319.2687,27408.0
2022-02-02 11:00:00,320.9,321.0,318.64,318.72,61727.0,319.1693,319.2687,316.9215,317.001,61727.0
2022-02-02 11:10:00,318.8,319.02,316.91,318.23,35583.0,317.0806,317.2994,315.2008,316.5137,35583.0
2022-02-02 11:20:00,318.38,319.54,318.32,319.21,20378.0,316.6629,317.8166,316.6032,317.4884,20378.0
2022-02-02 11:30:00,319.16,319.34,317.35,317.56,22975.0,317.4387,317.6177,315.6384,315.8473,22975.0
2022-02-02 11:40:00,317.56,318.91,317.51,318.63,22414.0,315.8473,317.19,315.7976,316.9115,22414.0
2022-02-02 11:50:00,318.56,319.64,318.56,319.64,18123.0,316.8419,317.9161,316.8419,317.9161,18123.0
2022-02-02 12:00:00,319.53,321.62,319.05,321.56,57310.0,317.8067,319.8854,317.3293,319.8257,57310.0
2022-02-02 12:10:00,321.46,324.3,321.32,323.33,51783.0,319.7263,322.5509,319.587,321.5862,51783.0
2022-02-02 12:20:00,323.18,323.56,322.49,322.51,25599.0,321.437,321.8149,320.7507,320.7706,25599.0
2022-02-02 12:30:00,322.47,323.0,321.63,322.89,27906.0,320.7308,321.2579,319.8953,321.1485,27906.0
2022-02-02 12:40:00,323.11,324.5,322.72,323.83,31709.0,321.3674,322.7499,320.9795,322.0835,31709.0
2022-02-02 12:50:00,323.83,324.3,323.25,324.26,17180.0,322.0835,322.5509,321.5066,322.5112,17180.0
2022-02-02 13:00:00,324.24,324.24,322.96,323.64,15492.0,322.4913,322.4913,321.2182,321.8945,15492.0
2022-02-02 13:10:00,323.51,323.51,321.7,322.04,28069.0,321.7652,321.7652,319.965,320.3031,28069.0
2022-02-02 13:20:00,322.12,322.24,321.38,321.81,19474.0,320.3827,320.502,319.6467,320.0744,19474.0
2022-02-02 13:30:00,321.86,322.95,321.75,322.95,25499.0,320.1241,321.2082,320.0147,321.2082,25499.0
2022-02-02 13:40:00,322.8,323.7,322.6,322.64,28338.0,321.059,321.9542,320.8601,320.8999,28338.0
2022-02-02 13:50:00,322.6,323.1,322.28,322.89,22929.0,320.8601,321.3574,320.5418,321.1485,22929.0
2022-02-02 14:00:00,322.91,323.17,322.06,322.47,17302.0,321.1684,321.427,320.323,320.7308,17302.0
2022-02-02 14:10:00,322.62,322.65,321.2,322.14,26570.0,320.88,320.9098,319.4677,320.4026,26570.0
2022-02-02 14:20:00,322.13,322.33,321.0,321.9,15554.0,320.3926,320.5916,319.2687,320.1639,15554.0
2022-02-02 14:30:00,321.88,322.72,321.78,322.52,20307.0,320.144,320.9795,320.0445,320.7805,20307.0
2022-02-02 14:40:00,322.6,323.7,322.37,323.7,27026.0,320.8601,321.9542,320.6313,321.9542,27026.0
2022-02-02 14:50:00,323.9,324.23,322.84,323.04,33248.0,322.1531,322.4813,321.0988,321.2977,33248.0
2022-02-02 15:00:00,323.13,323.54,322.46,322.99,25097.0,321.3872,321.795,320.7209,321.248,25097.0
2022-02-02 15:10:00,322.99,324.0,322.8,323.86,57505.0,321.248,322.2526,321.059,322.1133,57505.0
2022-02-02 15:20:00,323.86,324.74,323.38,323.59,31856.0,322.1133,322.9886,321.6359,321.8448,31856.0
2022-02-02 15:30:00,323.55,323.7,322.6,322.76,35660.0,321.805,321.9542,320.8601,321.0192,35660.0
2022-02-02 15:40:00,322.9,324.44,322.13,323.37,41456.0,321.1585,322.6902,320.3926,321.626,41456.0
2022-02-02 15:50:00,323.28,323.5,322.0,322.91,92430.0,321.5364,321.7553,320.2633,321.1684,92430.0
2022-02-03 09:30:00,244.77,246.39,237.07,238.46,1359610.0,243.4499,245.0611,235.7914,237.1739,1359610.0
2022-02-03 09:40:00,238.43,242.47,238.05,240.96,653740.0,237.1441,241.1623,236.7661,239.6604,653740.0
2022-02-03 09:50:00,241.04,244.0,240.39,241.2,435851.0,239.74,242.684,239.0935,239.8991,435851.0
2022-02-03 10:00:00,241.19,246.86,241.14,246.81,313764.0,239.8892,245.5286,239.8394,245.4789,313764.0
2022-02-03 10:10:00,246.85,247.49,244.73,247.4,315588.0,245.5187,246.1552,243.4101,246.0657,315588.0
2022-02-03 10:20:00,247.32,247.99,245.63,245.9,286587.0,245.9861,246.6525,244.3052,244.5738,286587.0
2022-02-03 10:30:00,245.89,247.86,245.56,246.09,186101.0,244.5638,246.5232,244.2356,244.7628,186101.0
2022-02-03 10:40:00,246.11,247.5,245.1,245.21,181957.0,244.7826,246.1651,243.7781,243.8875,181957.0
2022-02-03 10:50:00,245.23,246.55,243.75,244.14,265363.0,243.9074,245.2203,242.4354,242.8233,265363.0
2022-02-03 11:00:00,244.2,244.89,243.03,243.98,170947.0,242.8829,243.5692,241.7193,242.6641,170947.0
2022-02-03 11:10:00,243.95,246.91,243.68,244.17,199428.0,242.6343,245.5783,242.3657,242.8531,199428.0
2022-02-03 11:20:00,244.29,244.38,242.29,242.84,272156.0,242.9725,243.062,240.9832,241.5303,272156.0
2022-02-03 11:30:00,242.68,243.96,242.06,243.13,201540.0,241.3711,242.6442,240.7545,241.8187,201540.0
2022-02-03 11:40:00,243.12,244.11,242.72,242.9,176697.0,241.8088,242.7934,241.4109,241.59,176697.0
2022-02-03 11:50:00,242.99,243.17,241.5,241.53,120754.0,241.6795,241.8585,240.1975,240.2273,120754.0
2022-02-03 12:00:00,241.51,241.91,240.33,241.25,147066.0,240.2075,240.6053,239.0338,239.9489,147066.0
2022-02-03 12:10:00,241.25,242.04,240.55,240.64,139803.0,239.9489,240.7346,239.2526,239.3421,139803.0
2022-02-03 12:20:00,240.74,241.51,240.14,241.44,129312.0,239.4416,240.2075,238.8448,240.1378,129312.0
2022-02-03 12:30:00,241.34,241.86,240.51,240.82,110296.0,240.0384,240.5556,239.2128,239.5212,110296.0
2022-02-03 12:40:00,240.84,241.34,239.15,239.31,281438.0,239.5411,240.0384,237.8602,238.0193,281438.0
2022-02-03 12:50:00,239.32,239.81,238.27,239.6,160397.0,238.0293,238.5166,236.9849,238.3078,160397.0
2022-02-03 13:00:00,239.61,239.76,238.57,238.78,134082.0,238.3177,238.4669,237.2833,237.4922,134082.0
2022-02-03 13:10:00,238.74,239.2,238.3,238.95,103702.0,237.4524,237.9099,237.0148,237.6613,103702.0
2022-02-03 13:20:00,239.0,240.37,238.5,238.9,188605.0,237.711,239.0736,237.2137,237.6115,188605.0
2022-02-03 13:30:00,238.85,239.68,238.15,238.47,99732.0,237.5618,238.3873,236.8656,237.1838,99732.0
2022-02-03 13:40:00,238.52,239.25,238.31,238.89,89573.0,237.2336,237.9596,237.0247,237.6016,89573.0
2022-02-03 13:50:00,238.86,239.09,238.18,238.25,111613.0,237.5717,237.8005,236.8954,236.965,111613.0
2022-02-03 14:00:00,238.21,239.83,238.0,239.19,136334.0,236.9253,238.5365,236.7164,237.9,136334.0
2022-02-03 14:10:00,238.92,239.48,237.62,238.85,170652.0,237.6314,238.1884,236.3384,237.5618,170652.0
2022-02-03 14:20:00,238.76,240.9,238.52,239.1,158731.0,237.4723,239.6007,237.2336,237.8105,158731.0
2022-02-03 14:30:00,239.19,239.28,238.09,238.42,93523.0,237.9,237.9895,236.8059,237.1341,93523.0
2022-02-03 14:40:00,238.32,238.71,237.65,238.0,114999.0,237.0347,237.4226,236.3683,236.7164,114999.0
2022-02-03 14:50:00,238.0,238.0,237.1,237.32,124821.0,236.7164,236.7164,235.8212,236.0401,124821.0
2022-02-03 15:00:00,237.33,238.05,236.67,236.92,221680.0,236.05,236.7661,235.3936,235.6422,221680.0
2022-02-03 15:10:00,236.88,237.46,236.43,237.0,179152.0,235.6024,236.1793,235.1549,235.7218,179152.0
2022-02-03 15:20:00,237.0,237.17,236.22,236.4,174130.0,235.7218,235.8909,234.946,235.125,174130.0
2022-02-03 15:30:00,236.38,236.9,235.75,236.65,260777.0,235.1051,235.6223,234.4785,235.3737,260777.0
2022-02-03 15:40:00,236.66,238.0,236.4,237.45,130325.0,235.3836,236.7164,235.125,236.1694,130325.0
2022-02-03 15:50:00,237.45,238.08,236.71,237.83,213295.0,236.1694,236.796,235.4333,236.5473,213295.0
2022-02-04 09:30:00,235.18,236.18,230.5,232.19,301956.0,233.9116,234.9062,229.2568,230.9377,301956.0
2022-02-04 09:40:00,232.41,236.35,231.9,234.0,170972.0,231.1565,235.0753,230.6493,232.738,170972.0
2022-02-04 09:50:00,234.08,235.26,233.06,234.51,94460.0,232.8175,233.9912,231.803,233.2452,94460.0
2022-02-04 10:00:00,234.63,236.02,233.82,234.91,120048.0,233.3646,234.7471,232.5589,233.643,120048.0
2022-02-04 10:10:00,235.0,235.67,233.63,233.67,118518.0,233.7326,234.399,232.37,232.4097,118518.0
2022-02-04 10:20:00,233.69,233.75,232.01,232.54,157243.0,232.4296,232.4893,230.7587,231.2858,157243.0
2022-02-04 10:30:00,232.57,233.29,232.1,232.85,74426.0,231.3157,232.0318,230.8482,231.5942,74426.0
2022-02-04 10:40:00,232.89,233.67,231.62,233.33,79954.0,231.6339,232.4097,230.3708,232.0716,79954.0
2022-02-04 10:50:00,233.36,233.6,232.22,232.25,52208.0,232.1014,232.3401,230.9676,230.9974,52208.0
2022-02-04 11:00:00,232.22,232.49,231.16,231.27,83126.0,230.9676,231.2361,229.9133,230.0227,83126.0
2022-02-04 11:10:00,231.24,231.27,230.21,230.47,144788.0,229.9928,230.0227,228.9684,229.227,144788.0
2022-02-04 11:20:00,230.51,231.65,230.11,231.44,124957.0,229.2668,230.4006,228.8689,230.1918,124957.0
2022-02-04 11:30:00,231.46,232.54,231.3,232.13,61831.0,230.2117,231.2858,230.0525,230.878,61831.0
2022-02-04 11:40:00,232.13,233.06,231.91,232.88,69088.0,230.878,231.803,230.6592,231.624,69088.0
2022-02-04 11:50:00,232.85,233.7,232.7,232.7,62926.0,231.5942,232.4396,231.445,231.445,62926.0
2022-02-04 12:00:00,232.81,233.69,232.1,233.39,41440.0,231.5544,232.4296,230.8482,232.1312,41440.0
2022-02-04 12:10:00,233.37,234.56,232.52,234.13,59627.0,232.1114,233.2949,231.2659,232.8673,59627.0
2022-02-04 12:20:00,234.19,234.91,233.53,233.97,50500.0,232.9269,233.643,232.2705,232.7081,50500.0
2022-02-04 12:30:00,234.04,234.38,233.16,234.25,39481.0,232.7777,233.1159,231.9025,232.9866,39481.0
2022-02-04 12:40:00,234.41,235.43,234.27,235.02,47097.0,233.1457,234.1602,233.0065,233.7525,47097.0
2022-02-04 12:50:00,235.0,235.33,234.65,235.01,40126.0,233.7326,234.0608,233.3845,233.7425,40126.0
2022-02-04 13:00:00,235.0,235.74,235.0,235.58,40000.0,233.7326,234.4686,233.7326,234.3094,40000.0
2022-02-04 13:10:00,235.5,235.72,234.62,235.05,48791.0,234.2299,234.4487,233.3546,233.7823,48791.0
2022-02-04 13:20:00,235.06,236.33,235.02,235.76,38540.0,233.7922,235.0554,233.7525,234.4885,38540.0
2022-02-04 13:30:00,235.76,236.05,234.91,235.31,44196.0,234.4885,234.7769,233.643,234.0409,44196.0
2022-02-04 13:40:00,235.32,236.47,234.88,236.4,36729.0,234.0508,235.1946,233.6132,235.125,36729.0
2022-02-04 13:50:00,236.5,241.26,236.5,240.44,161870.0,235.2245,239.9588,235.2245,239.1432,161870.0
2022-02-04 14:00:00,240.45,242.57,239.8,241.44,204117.0,239.1532,241.2617,238.5067,240.1378,204117.0
2022-02-04 14:10:00,241.56,241.93,239.24,239.25,117468.0,240.2572,240.6252,237.9497,237.9596,117468.0
2022-02-04 14:20:00,239.26,239.66,237.43,237.79,97749.0,237.9696,238.3674,236.1495,236.5075,97749.0
2022-02-04 14:30:00,237.7,239.0,237.51,238.52,82962.0,236.418,237.711,236.229,237.2336,82962.0
2022-02-04 14:40:00,238.55,238.63,237.84,238.47,61685.0,237.2634,237.343,236.5572,237.1838,61685.0
2022-02-04 14:50:00,238.48,240.44,238.43,240.0,72400.0,237.1938,239.1432,237.1441,238.7056,72400.0
2022-02-04 15:00:00,240.0,240.6,239.22,239.87,69773.0,238.7056,239.3024,237.9298,238.5763,69773.0
2022-02-04 15:10:00,239.91,240.69,238.87,238.91,74607.0,238.6161,239.3919,237.5817,237.6215,74607.0
2022-02-04 15:20:00,238.86,239.46,238.6,238.75,54160.0,237.5717,238.1685,237.3131,237.4623,54160.0
2022-02-04 15:30:00,238.79,239.97,238.79,238.99,87367.0,237.5021,238.6758,237.5021,237.701,87367.0
2022-02-04 15:40:00,239.0,239.19,237.65,237.77,86867.0,237.711,237.9,236.3683,236.4876,86867.0
2022-02-04 15:50:00,237.92,238.32,236.81,237.11,136157.0,236.6368,237.0347,235.5328,235.8312,136157.0
2022-02-07 09:30:00,237.7,238.3,235.26,236.31,135245.0,236.418,237.0148,233.9912,235.0355,135245.0
2022-02-07 09:40:00,236.24,236.52,233.5,233.5,104959.0,234.9659,235.2444,232.2407,232.2407,104959.0
2022-02-07 09:50:00,233.47,234.49,233.2,233.37,76498.0,232.2108,233.2253,231.9423,232.1114,76498.0
2022-02-07 10:00:00,233.37,233.41,231.44,231.96,187937.0,232.1114,232.1511,230.1918,230.709,187937.0
2022-02-07 10:10:00,231.91,232.0,230.5,230.81,144756.0,230.6592,230.7487,229.2568,229.5652,144756.0
2022-02-07 10:20:00,230.88,232.15,230.85,231.31,111902.0,229.6348,230.8979,229.6049,230.0625,111902.0
2022-02-07 10:30:00,231.32,231.96,230.35,231.47,94708.0,230.0724,230.709,229.1076,230.2216,94708.0
2022-02-07 10:40:00,231.43,231.55,230.41,230.68,59618.0,230.1818,230.3012,229.1673,229.4359,59618.0
2022-02-07 10:50:00,230.64,231.47,230.52,231.27,53213.0,229.3961,230.2216,229.2767,230.0227,53213.0
2022-02-07 11:00:00,231.26,232.22,230.23,230.31,79582.0,230.0127,230.9676,228.9883,229.0679,79582.0
2022-02-07 11:10:00,230.39,230.81,228.85,229.03,111546.0,229.1474,229.5652,227.6157,227.7948,111546.0
2022-02-07 11:20:00,229.0,229.47,228.3,228.58,77219.0,227.7649,228.2324,227.0687,227.3472,77219.0
2022-02-07 11:30:00,228.51,228.51,227.05,227.19,105525.0,227.2776,227.2776,225.8254,225.9647,105525.0
2022-02-07 11:40:00,227.27,227.37,226.54,226.88,97359.0,226.0443,226.1437,225.3182,225.6564,97359.0
2022-02-07 11:50:00,226.89,227.64,226.53,227.52,52935.0,225.6663,226.4123,225.3082,226.2929,52935.0
2022-02-07 12:00:00,227.52,227.7,226.32,226.36,78978.0,226.2929,226.4719,225.0994,225.1392,78978.0
2022-02-07 12:10:00,226.41,227.18,225.34,225.45,100059.0,225.1889,225.9547,224.1247,224.2341,100059.0
2022-02-07 12:20:00,225.42,226.35,225.15,225.25,85882.0,224.2042,225.1292,223.9357,224.0351,85882.0
2022-02-07 12:30:00,225.19,225.7,224.38,224.79,133581.0,223.9755,224.4827,223.1698,223.5776,133581.0
2022-02-07 12:40:00,224.84,225.44,224.21,224.7,95787.0,223.6274,224.2241,223.0008,223.4881,95787.0
2022-02-07 12:50:00,224.67,224.94,224.07,224.42,87221.0,223.4583,223.7268,222.8615,223.2096,87221.0
2022-02-07 13:00:00,224.38,226.27,224.35,226.23,104118.0,223.1698,225.0496,223.14,225.0099,104118.0
2022-02-07 13:10:00,226.16,226.64,225.4,226.15,55794.0,224.9402,225.4177,224.1843,224.9303,55794.0
2022-02-07 13:20:00,226.13,226.42,225.61,225.9,54698.0,224.9104,225.1988,224.3932,224.6816,54698.0
2022-02-07 13:30:00,225.94,226.1,225.0,225.63,48074.0,224.7214,224.8806,223.7865,224.4131,48074.0
2022-02-07 13:40:00,225.54,226.37,225.53,225.7,55750.0,224.3236,225.1491,224.3136,224.4827,55750.0
2022-02-07 13:50:00,225.75,226.66,225.74,226.12,57606.0,224.5325,225.4375,224.5225,224.9005,57606.0
2022-02-07 14:00:00,226.13,226.47,225.37,225.67,70476.0,224.9104,225.2486,224.1545,224.4529,70476.0
2022-02-07 14:10:00,225.67,227.2,225.55,226.42,52550.0,224.4529,225.9746,224.3335,225.1988,52550.0
2022-02-07 14:20:00,226.29,227.02,225.92,227.02,51625.0,225.0695,225.7956,224.7015,225.7956,51625.0
2022-02-07 14:30:00,227.09,227.37,226.35,226.59,30937.0,225.8652,226.1437,225.1292,225.3679,30937.0
2022-02-07 14:40:00,226.61,227.65,226.26,227.3,52460.0,225.3878,226.4222,225.0397,226.0741,52460.0
2022-02-07 14:50:00,227.25,227.98,227.06,227.47,71133.0,226.0244,226.7504,225.8354,226.2432,71133.0
2022-02-07 15:00:00,227.4,227.58,226.69,227.08,58503.0,226.1736,226.3526,225.4674,225.8553,58503.0
2022-02-07 15:10:00,227.11,228.52,227.11,228.11,81543.0,225.8851,227.2875,225.8851,226.8797,81543.0
2022-02-07 15:20:00,228.06,228.25,226.77,227.06,57897.0,226.83,227.019,225.547,225.8354,57897.0
2022-02-07 15:30:00,227.08,227.29,226.56,226.66,80315.0,225.8553,226.0641,225.3381,225.4375,80315.0
2022-02-07 15:40:00,226.68,227.0,226.25,226.31,91674.0,225.4574,225.7757,225.0298,225.0894,91674.0
2022-02-07 15:50:00,226.32,226.54,224.02,224.95,234341.0,225.0994,225.3182,222.8118,223.7368,234341.0
2022-02-08 09:30:00,220.84,224.29,219.8,223.32,300550.0,219.6489,223.0803,218.6145,222.1156,300550.0
2022-02-08 09:40:00,223.41,225.74,222.88,224.74,116742.0,222.2051,224.5225,221.6779,223.5279,116742.0
2022-02-08 09:50:00,224.78,225.53,223.83,225.32,117422.0,223.5677,224.3136,222.6228,224.1048,117422.0
2022-02-08 10:00:00,225.36,225.43,221.6,222.37,134431.0,224.1446,224.2142,220.4048,221.1707,134431.0
2022-02-08 10:10:00,222.26,222.9,221.29,222.16,115516.0,221.0613,221.6978,220.0965,220.9618,115516.0
2022-02-08 10:20:00,222.23,224.04,221.52,222.2,97076.0,221.0314,222.8317,220.3253,221.0016,97076.0
2022-02-08 10:30:00,222.1,222.84,220.77,222.75,71983.0,220.9021,221.6381,219.5793,221.5486,71983.0
2022-02-08 10:40:00,222.7,224.19,222.5,223.82,56793.0,221.4989,222.9809,221.3,222.6129,56793.0
2022-02-08 10:50:00,223.83,225.21,223.58,224.26,80942.0,222.6228,223.9954,222.3742,223.0505,80942.0
2022-02-08 11:00:00,224.32,224.65,223.0,223.42,73181.0,223.1102,223.4384,221.7973,222.215,73181.0
2022-02-08 11:10:00,223.46,224.08,222.95,223.48,53438.0,222.2548,222.8715,221.7476,222.2747,53438.0
2022-02-08 11:20:00,223.54,223.54,222.1,222.79,49012.0,222.3344,222.3344,220.9021,221.5884,49012.0
2022-02-08 11:30:00,222.88,223.5,222.73,222.85,43723.0,221.6779,222.2946,221.5287,221.6481,43723.0
2022-02-08 11:40:00,222.74,223.55,222.33,222.95,31019.0,221.5387,222.3443,221.1309,221.7476,31019.0
2022-02-08 11:50:00,222.96,223.21,222.33,222.98,31415.0,221.7575,222.0062,221.1309,221.7774,31415.0
2022-02-08 12:00:00,223.0,223.37,220.7,221.05,73115.0,221.7973,222.1653,219.5097,219.8578,73115.0
2022-02-08 12:10:00,221.03,221.41,220.3,220.77,67537.0,219.8379,220.2159,219.1118,219.5793,67537.0
2022-02-08 12:20:00,220.75,221.2,220.36,220.79,39882.0,219.5594,220.007,219.1715,219.5992,39882.0
2022-02-08 12:30:00,220.84,221.98,220.65,221.69,55865.0,219.6489,220.7828,219.46,220.4943,55865.0
2022-02-08 12:40:00,221.62,221.65,220.54,220.84,57008.0,220.4247,220.4546,219.3506,219.6489,57008.0
2022-02-08 12:50:00,220.81,221.1,220.19,220.32,51496.0,219.6191,219.9075,219.0024,219.1317,51496.0
2022-02-08 13:00:00,220.31,220.31,219.15,219.6,72689.0,219.1218,219.1218,217.968,218.4156,72689.0
2022-02-08 13:10:00,219.52,220.24,218.44,218.67,65982.0,218.3361,219.0522,217.2619,217.4906,65982.0
2022-02-08 13:20:00,218.59,219.12,218.28,218.89,50292.0,217.4111,217.9382,217.1027,217.7095,50292.0
2022-02-08 13:30:00,218.99,220.08,218.11,218.33,95439.0,217.8089,218.893,216.9337,217.1525,95439.0
2022-02-08 13:40:00,218.25,219.22,218.15,219.14,48182.0,217.0729,218.0377,216.9734,217.9581,48182.0
2022-02-08 13:50:00,219.2,219.6,218.85,218.92,32576.0,218.0178,218.4156,217.6697,217.7393,32576.0
2022-02-08 14:00:00,219.03,219.89,219.03,219.51,71333.0,217.8487,218.7041,217.8487,218.3261,71333.0
2022-02-08 14:10:00,219.51,219.78,218.31,218.61,44697.0,218.3261,218.5947,217.1326,217.431,44697.0
2022-02-08 14:20:00,218.62,218.84,217.6,217.8,68424.0,217.4409,217.6597,216.4264,216.6253,68424.0
2022-02-08 14:30:00,217.73,218.21,217.34,217.38,115612.0,216.5557,217.0331,216.1678,216.2076,115612.0
2022-02-08 14:40:00,217.4,217.52,216.65,216.8,115463.0,216.2275,216.3468,215.4815,215.6307,115463.0
2022-02-08 14:50:00,216.81,217.64,216.81,217.25,71453.0,215.6407,216.4662,215.6407,216.0783,71453.0
2022-02-08 15:00:00,217.22,217.54,216.17,216.97,70531.0,216.0485,216.3667,215.0041,215.7998,70531.0
2022-02-08 15:10:00,216.96,217.82,216.79,217.53,76380.0,215.7899,216.6452,215.6208,216.3568,76380.0
2022-02-08 15:20:00,217.53,218.11,216.61,218.1,81700.0,216.3568,216.9337,215.4417,216.9237,81700.0
2022-02-08 15:30:00,218.15,219.61,217.93,219.59,133367.0,216.9734,218.4256,216.7546,218.4057,133367.0
2022-02-08 15:40:00,219.58,220.39,219.45,220.04,138341.0,218.3957,219.2014,218.2664,218.8532,138341.0
2022-02-08 15:50:00,220.04,221.2,219.18,220.26,157669.0,218.8532,220.007,217.9979,219.0721,157669.0
2022-02-09 09:30:00,224.2,227.45,222.21,227.01,258241.0,222.9908,226.2233,221.0115,225.7857,258241.0
2022-02-09 09:40:00,226.74,226.74,224.81,225.18,127974.0,225.5171,225.5171,223.5975,223.9655,127974.0
2022-02-09 09:50:00,225.17,226.0,224.18,225.08,112437.0,223.9556,224.7811,222.9709,223.8661,112437.0
2022-02-09 10:00:00,225.0,226.5,224.77,225.96,128651.0,223.7865,225.2784,223.5577,224.7413,128651.0
2022-02-09 10:10:00,225.99,226.1,224.55,224.64,87495.0,224.7712,224.8806,223.3389,223.4284,87495.0
2022-02-09 10:20:00,224.62,226.35,224.49,225.79,105723.0,223.4085,225.1292,223.2792,224.5722,105723.0
2022-02-09 10:30:00,225.8,226.0,224.42,224.58,57023.0,224.5822,224.7811,223.2096,223.3688,57023.0
2022-02-09 10:40:00,224.54,224.82,224.05,224.67,65370.0,223.329,223.6075,222.8416,223.4583,65370.0
2022-02-09 10:50:00,224.75,225.6,224.5,225.5,59722.0,223.5378,224.3833,223.2892,224.2838,59722.0
2022-02-09 11:00:00,225.6,226.52,225.59,225.95,72673.0,224.3833,225.2983,224.3733,224.7314,72673.0
2022-02-09 11:10:00,225.91,226.32,225.15,225.75,51222.0,224.6916,225.0994,223.9357,224.5325,51222.0
2022-02-09 11:20:00,225.71,227.11,225.43,226.75,49787.0,224.4927,225.8851,224.2142,225.5271,49787.0
2022-02-09 11:30:00,226.63,226.79,226.01,226.13,57511.0,225.4077,225.5668,224.7911,224.9104,57511.0
2022-02-09 11:40:00,226.11,227.19,226.1,227.0,48201.0,224.8905,225.9647,224.8806,225.7757,48201.0
2022-02-09 11:50:00,227.0,227.09,225.91,226.43,63457.0,225.7757,225.8652,224.6916,225.2088,63457.0
2022-02-09 12:00:00,226.41,227.0,225.37,225.76,59806.0,225.1889,225.7757,224.1545,224.5424,59806.0
2022-02-09 12:10:00,225.73,225.85,225.25,225.55,42936.0,224.5126,224.6319,224.0351,224.3335,42936.0
2022-02-09 12:20:00,225.6,227.09,225.35,226.95,58942.0,224.3833,225.8652,224.1346,225.726,58942.0
2022-02-09 12:30:00,226.98,229.28,226.87,229.22,131184.0,225.7558,228.0434,225.6464,227.9837,131184.0
2022-02-09 12:40:00,229.18,230.37,228.42,230.31,147663.0,227.944,229.1275,227.1881,229.0679,147663.0
2022-02-09 12:50:00,230.32,230.32,228.7,228.77,84897.0,229.0778,229.0778,227.4665,227.5362,84897.0
2022-02-09 13:00:00,228.85,230.1,228.59,229.82,52309.0,227.6157,228.859,227.3571,228.5805,52309.0
2022-02-09 13:10:00,229.82,230.1,228.8,230.02,47312.0,228.5805,228.859,227.566,228.7794,47312.0
2022-02-09 13:20:00,229.94,230.61,229.7,229.89,50253.0,228.6999,229.3662,228.4611,228.6501,50253.0
2022-02-09 13:30:00,229.91,230.61,229.87,229.99,38166.0,228.67,229.3662,228.6302,228.7496,38166.0
2022-02-09 13:40:00,229.91,230.68,229.66,230.09,33712.0,228.67,229.4359,228.4214,228.849,33712.0
2022-02-09 13:50:00,230.09,231.47,230.09,231.43,61297.0,228.849,230.2216,228.849,230.1818,61297.0
2022-02-09 14:00:00,231.41,232.49,231.41,232.15,79459.0,230.1619,231.2361,230.1619,230.8979,79459.0
2022-02-09 14:10:00,232.2,232.58,231.65,232.44,45718.0,230.9477,231.3256,230.4006,231.1864,45718.0
2022-02-09 14:20:00,232.49,233.11,232.44,232.58,65873.0,231.2361,231.8528,231.1864,231.3256,65873.0
2022-02-09 14:30:00,232.6,232.62,231.58,232.04,60030.0,231.3455,231.3654,230.331,230.7885,60030.0
2022-02-09 14:40:00,232.04,232.38,231.6,231.99,47797.0,230.7885,231.1267,230.3509,230.7388,47797.0
2022-02-09 14:50:00,231.9,233.0,231.82,232.48,66262.0,230.6493,231.7434,230.5697,231.2262,66262.0
2022-02-09 15:00:00,232.48,233.37,232.46,232.97,63265.0,231.2262,232.1114,231.2063,231.7135,63265.0
2022-02-09 15:10:00,233.15,233.27,230.85,231.49,82955.0,231.8925,232.0119,229.6049,230.2415,82955.0
2022-02-09 15:20:00,231.52,232.31,231.31,232.3,47894.0,230.2713,231.0571,230.0625,231.0471,47894.0
2022-02-09 15:30:00,232.29,232.81,232.28,232.55,60537.0,231.0372,231.5544,231.0272,231.2958,60537.0
2022-02-09 15:40:00,232.58,232.58,231.69,231.95,74727.0,231.3256,231.3256,230.4404,230.699,74727.0
2022-02-09 15:50:00,232.0,232.01,230.85,231.97,110511.0,230.7487,230.7587,229.6049,230.7189,110511.0
2022-02-10 09:30:00,228.27,233.0,226.74,233.0,196368.0,227.0389,231.7434,225.5171,231.7434,196368.0
2022-02-10 09:40:00,232.97,233.43,231.59,232.24,88152.0,231.7135,232.171,230.341,230.9874,88152.0
2022-02-10 09:50:00,232.33,234.32,232.32,233.83,79954.0,231.077,233.0562,231.067,232.5689,79954.0
2022-02-10 10:00:00,233.78,234.76,233.51,234.16,71484.0,232.5191,233.4939,232.2506,232.8971,71484.0
2022-02-10 10:10:00,234.3,234.3,231.9,232.48,61809.0,233.0363,233.0363,230.6493,231.2262,61809.0
2022-02-10 10:20:00,232.46,233.6,231.78,233.55,37411.0,231.2063,232.3401,230.5299,232.2904,37411.0
2022-02-10 10:30:00,233.62,234.22,232.9,233.2,34675.0,232.36,232.9568,231.6439,231.9423,34675.0
2022-02-10 10:40:00,233.22,233.35,231.92,232.08,60234.0,231.9622,232.0915,230.6692,230.8283,60234.0
2022-02-10 10:50:00,232.1,232.1,230.62,230.96,89466.0,230.8482,230.8482,229.3762,229.7144,89466.0
2022-02-10 11:00:00,231.02,231.45,230.4,231.18,39395.0,229.774,230.2017,229.1574,229.9332,39395.0
2022-02-10 11:10:00,231.24,231.34,230.53,230.73,26929.0,229.9928,230.0923,229.2867,229.4856,26929.0
2022-02-10 11:20:00,230.78,231.02,230.27,230.71,19191.0,229.5353,229.774,229.0281,229.4657,19191.0
2022-02-10 11:30:00,230.57,230.57,229.43,230.12,48340.0,229.3265,229.3265,228.1926,228.8789,48340.0
2022-02-10 11:40:00,230.19,232.0,230.07,231.74,31048.0,228.9485,230.7487,228.8292,230.4901,31048.0
2022-02-10 11:50:00,231.74,232.55,231.51,232.14,33277.0,230.4901,231.2958,230.2614,230.888,33277.0
2022-02-10 12:00:00,232.31,232.31,231.4,231.78,26972.0,231.0571,231.0571,230.152,230.5299,26972.0
2022-02-10 12:10:00,231.86,232.61,231.86,232.49,23681.0,230.6095,231.3555,230.6095,231.2361,23681.0
2022-02-10 12:20:00,232.59,232.77,232.21,232.23,12449.0,231.3356,231.5146,230.9576,230.9775,12449.0
2022-02-10 12:30:00,232.27,232.43,231.32,232.13,18175.0,231.0173,231.1764,230.0724,230.878,18175.0
2022-02-10 12:40:00,232.13,232.53,229.63,230.33,58784.0,230.878,231.2759,228.3915,229.0878,58784.0
2022-02-10 12:50:00,230.31,231.0,229.62,230.93,48903.0,229.0679,229.7541,228.3816,229.6845,48903.0
2022-02-10 13:00:00,230.9,231.45,230.5,230.95,23835.0,229.6547,230.2017,229.2568,229.7044,23835.0
2022-02-10 13:10:00,230.99,231.11,229.5,229.5,26087.0,229.7442,229.8635,228.2622,228.2622,26087.0
2022-02-10 13:20:00,229.47,230.11,229.21,229.21,28526.0,228.2324,228.8689,227.9738,227.9738,28526.0
2022-02-10 13:30:00,229.33,229.51,228.19,229.12,47964.0,228.0931,228.2722,226.9593,227.8843,47964.0
2022-02-10 13:40:00,229.09,229.77,228.95,229.53,25561.0,227.8544,228.5308,227.7152,228.2921,25561.0
2022-02-10 13:50:00,229.58,229.79,228.94,229.79,12696.0,228.3418,228.5507,227.7052,228.5507,12696.0
2022-02-10 14:00:00,229.77,229.88,228.95,229.6,35331.0,228.5308,228.6402,227.7152,228.3617,35331.0
2022-02-10 14:10:00,229.67,229.67,228.33,228.41,18945.0,228.4313,228.4313,227.0985,227.1781,18945.0
2022-02-10 14:20:00,228.5,229.58,228.25,229.38,33765.0,227.2676,228.3418,227.019,228.1429,33765.0
2022-02-10 14:30:00,229.38,229.98,229.06,229.7,22025.0,228.1429,228.7396,227.8246,228.4611,22025.0
2022-02-10 14:40:00,229.76,230.18,229.0,229.06,32689.0,228.5208,228.9386,227.7649,227.8246,32689.0
2022-02-10 14:50:00,229.07,229.55,228.3,228.54,25697.0,227.8345,228.312,227.0687,227.3074,25697.0
2022-02-10 15:00:00,228.57,229.14,227.97,229.13,43064.0,227.3372,227.9042,226.7405,227.8942,43064.0
2022-02-10 15:10:00,229.14,229.65,228.75,228.9,33233.0,227.9042,228.4114,227.5163,227.6655,33233.0
2022-02-10 15:20:00,228.98,229.17,228.27,228.34,38997.0,227.745,227.934,227.0389,227.1085,38997.0
2022-02-10 15:30:00,228.25,228.25,227.05,227.25,55731.0,227.019,227.019,225.8254,226.0244,55731.0
2022-02-10 15:40:00,227.27,227.48,226.71,227.02,49611.0,226.0443,226.2531,225.4873,225.7956,49611.0
2022-02-10 15:50:00,227.14,228.5,226.83,228.04,93519.0,225.915,227.2676,225.6066,226.8101,93519.0
2022-02-11 09:30:00,228.46,230.41,228.1,229.95,57356.0,227.2278,229.1673,226.8698,228.7098,57356.0
2022-02-11 09:40:00,230.04,230.04,228.42,229.36,49447.0,228.7993,228.7993,227.1881,228.123,49447.0
2022-02-11 09:50:00,229.35,229.39,226.51,226.87,53617.0,228.113,228.1528,225.2884,225.6464,53617.0
2022-02-11 10:00:00,226.82,227.78,226.29,226.58,47306.0,225.5967,226.5515,225.0695,225.358,47306.0
2022-02-11 10:10:00,226.51,226.57,224.43,225.22,90965.0,225.2884,225.348,223.2196,224.0053,90965.0
2022-02-11 10:20:00,225.2,225.85,224.87,225.18,39896.0,223.9854,224.6319,223.6572,223.9655,39896.0
2022-02-11 10:30:00,225.39,226.25,224.9,226.06,38128.0,224.1744,225.0298,223.687,224.8408,38128.0
2022-02-11 10:40:00,226.05,226.46,225.28,226.0,31137.0,224.8308,225.2386,224.065,224.7811,31137.0
2022-02-11 10:50:00,226.0,226.06,224.8,225.03,17968.0,224.7811,224.8408,223.5876,223.8163,17968.0
2022-02-11 11:00:00,225.01,226.28,224.83,224.92,23650.0,223.7964,225.0596,223.6174,223.7069,23650.0
2022-02-11 11:10:00,224.95,225.31,224.5,225.11,24708.0,223.7368,224.0948,223.2892,223.8959,24708.0
2022-02-11 11:20:00,225.11,225.48,224.49,224.63,15249.0,223.8959,224.2639,223.2792,223.4185,15249.0
2022-02-11 11:30:00,224.5,225.08,223.63,224.06,21345.0,223.2892,223.8661,222.4239,222.8516,21345.0
2022-02-11 11:40:00,224.04,225.4,223.67,225.12,41257.0,222.8317,224.1843,222.4637,223.9059,41257.0
2022-02-11 11:50:00,225.05,225.1,224.48,224.9,18653.0,223.8362,223.886,223.2693,223.687,18653.0
2022-02-11 12:00:00,224.85,224.85,224.29,224.5,14444.0,223.6373,223.6373,223.0803,223.2892,14444.0
2022-02-11 12:10:00,224.54,224.8,223.9,223.94,13370.0,223.329,223.5876,222.6924,222.7322,13370.0
2022-02-11 12:20:00,224.04,224.63,223.87,224.46,14980.0,222.8317,223.4185,222.6626,223.2494,14980.0
2022-02-11 12:30:00,224.44,224.81,224.4,224.81,10503.0,223.2295,223.5975,223.1897,223.5975,10503.0
2022-02-11 12:40:00,224.92,224.94,223.5,223.6,31763.0,223.7069,223.7268,222.2946,222.394,31763.0
2022-02-11 12:50:00,223.65,223.66,222.82,223.1,21832.0,222.4438,222.4537,221.6183,221.8967,21832.0
2022-02-11 13:00:00,223.01,223.43,222.61,223.33,14764.0,221.8072,222.225,221.4094,222.1255,14764.0
2022-02-11 13:10:00,223.27,223.31,222.27,222.83,46373.0,222.0658,222.1056,221.0712,221.6282,46373.0
2022-02-11 13:20:00,222.79,222.87,222.04,222.12,15736.0,221.5884,221.668,220.8425,220.922,15736.0
2022-02-11 13:30:00,222.08,222.12,221.01,221.01,47712.0,220.8822,220.922,219.818,219.818,47712.0
2022-02-11 13:40:00,221.09,221.67,220.34,221.1,46801.0,219.8976,220.4745,219.1516,219.9075,46801.0
2022-02-11 13:50:00,221.24,221.62,220.55,220.55,22537.0,220.0468,220.4247,219.3605,219.3605,22537.0
2022-02-11 14:00:00,220.5,221.54,220.12,220.67,48001.0,219.3108,220.3452,218.9328,219.4799,48001.0
2022-02-11 14:10:00,220.84,222.16,220.34,221.85,55459.0,219.6489,220.9618,219.1516,220.6535,55459.0
2022-02-11 14:20:00,221.82,222.09,220.0,220.25,41797.0,220.6236,220.8922,218.8135,219.0621,41797.0
2022-02-11 14:30:00,220.38,221.37,220.23,220.82,43066.0,219.1914,220.1761,219.0422,219.629,43066.0
2022-02-11 14:40:00,220.87,220.88,219.76,220.21,51619.0,219.6788,219.6887,218.5748,219.0223,51619.0
2022-02-11 14:50:00,220.0,220.29,219.36,220.25,50539.0,218.8135,219.1019,218.1769,219.0621,50539.0
2022-02-11 15:00:00,220.24,221.4,220.24,220.35,41833.0,219.0522,220.2059,219.0522,219.1616,41833.0
2022-02-11 15:10:00,220.43,221.03,220.17,220.28,22830.0,219.2411,219.8379,218.9825,219.092,22830.0
2022-02-11 15:20:00,220.32,220.6,219.82,220.47,23819.0,219.1317,219.4102,218.6344,219.2809,23819.0
2022-02-11 15:30:00,220.33,220.39,219.43,219.56,35193.0,219.1417,219.2014,218.2465,218.3758,35193.0
2022-02-11 15:40:00,219.55,219.78,218.8,219.78,58296.0,218.3659,218.5947,217.6199,218.5947,58296.0
2022-02-11 15:50:00,219.86,220.96,219.39,219.57,72921.0,218.6742,219.7683,218.2068,218.3858,72921.0
2022-02-14 09:30:00,219.32,220.46,217.89,220.31,76266.0,218.1371,219.271,216.7148,219.1218,76266.0
2022-02-14 09:40:00,220.33,221.0,218.87,219.8,72415.0,219.1417,219.8081,217.6896,218.6145,72415.0
2022-02-14 09:50:00,219.81,220.88,219.45,219.53,47605.0,218.6245,219.6887,218.2664,218.346,47605.0
2022-02-14 10:00:00,219.51,219.51,217.65,218.24,54402.0,218.3261,218.3261,216.4761,217.063,54402.0
2022-02-14 10:10:00,218.21,218.82,217.33,218.28,71130.0,217.0331,217.6398,216.1579,217.1027,71130.0
2022-02-14 10:20:00,218.21,218.42,217.37,218.0,32867.0,217.0331,217.242,216.1976,216.8243,32867.0
2022-02-14 10:30:00,218.0,218.21,216.71,216.89,58518.0,216.8243,217.0331,215.5412,215.7202,58518.0
2022-02-14 10:40:00,216.88,219.14,216.88,219.09,37399.0,215.7103,217.9581,215.7103,217.9084,37399.0
2022-02-14 10:50:00,219.1,219.1,218.09,218.23,37728.0,217.9183,217.9183,216.9138,217.053,37728.0
2022-02-14 11:00:00,218.27,218.55,217.37,218.04,57259.0,217.0928,217.3713,216.1976,216.864,57259.0
2022-02-14 11:10:00,217.96,219.12,217.69,219.0,37543.0,216.7845,217.9382,216.5159,217.8189,37543.0
2022-02-14 11:20:00,219.02,219.27,218.36,218.36,47232.0,217.8387,218.0874,217.1823,217.1823,47232.0
2022-02-14 11:30:00,218.39,219.06,217.86,218.1,52641.0,217.2121,217.8785,216.685,216.9237,52641.0
2022-02-14 11:40:00,218.13,218.65,217.76,218.61,26181.0,216.9535,217.4707,216.5855,217.431,26181.0
2022-02-14 11:50:00,218.62,218.67,218.11,218.26,22155.0,217.4409,217.4906,216.9337,217.0828,22155.0
2022-02-14 12:00:00,218.26,218.45,217.99,218.14,32660.0,217.0828,217.2718,216.8143,216.9635,32660.0
2022-02-14 12:10:00,218.17,218.46,217.8,217.92,18541.0,216.9933,217.2818,216.6253,216.7447,18541.0
2022-02-14 12:20:00,217.85,218.85,217.85,218.85,25638.0,216.6751,217.6697,216.6751,217.6697,25638.0
2022-02-14 12:30:00,218.78,219.68,218.77,218.84,33516.0,217.6,218.4952,217.5901,217.6597,33516.0
2022-02-14 12:40:00,218.88,219.28,218.64,219.21,24096.0,217.6995,218.0973,217.4608,218.0277,24096.0
2022-02-14 12:50:00,219.11,219.26,218.11,218.22,25291.0,217.9283,218.0775,216.9337,217.0431,25291.0
2022-02-14 13:00:00,218.32,218.96,217.84,218.47,21465.0,217.1425,217.7791,216.6651,217.2917,21465.0
2022-02-14 13:10:00,218.53,218.53,217.95,218.01,22424.0,217.3514,217.3514,216.7745,216.8342,22424.0
2022-02-14 13:20:00,218.03,218.2,217.13,217.22,30209.0,216.8541,217.0232,215.9589,216.0485,30209.0
2022-02-14 13:30:00,217.2,217.23,216.73,216.9,34411.0,216.0286,216.0584,215.5611,215.7302,34411.0
2022-02-14 13:40:00,216.9,217.3,216.5,216.61,43170.0,215.7302,216.128,215.3323,215.4417,43170.0
2022-02-14 13:50:00,216.58,216.67,215.02,215.02,68743.0,215.4119,215.5014,213.8603,213.8603,68743.0
2022-02-14 14:00:00,215.02,215.66,214.8,215.33,58608.0,213.8603,214.4969,213.6415,214.1687,58608.0
2022-02-14 14:10:00,215.29,215.88,215.08,215.46,30708.0,214.1289,214.7157,213.92,214.298,30708.0
2022-02-14 14:20:00,215.5,216.75,214.89,216.32,43688.0,214.3377,215.581,213.731,215.1533,43688.0
2022-02-14 14:30:00,216.32,217.08,216.02,216.88,50504.0,215.1533,215.9092,214.8549,215.7103,50504.0
2022-02-14 14:40:00,216.87,217.27,216.37,216.67,31983.0,215.7003,216.0982,215.203,215.5014,31983.0
2022-02-14 14:50:00,216.64,217.78,216.64,217.25,30677.0,215.4716,216.6054,215.4716,216.0783,30677.0
2022-02-14 15:00:00,217.37,217.37,216.0,216.63,33322.0,216.1976,216.1976,214.835,215.4616,33322.0
2022-02-14 15:10:00,216.68,217.2,216.11,216.58,20230.0,215.5114,216.0286,214.9444,215.4119,20230.0
2022-02-14 15:20:00,216.47,217.9,216.27,217.24,29284.0,215.3025,216.7248,215.1036,216.0683,29284.0
2022-02-14 15:30:00,217.2,218.04,217.1,217.65,37615.0,216.0286,216.864,215.9291,216.4761,37615.0
2022-02-14 15:40:00,217.84,217.87,216.61,217.35,28510.0,216.6651,216.695,215.4417,216.1778,28510.0
2022-02-14 15:50:00,217.34,218.4,217.13,217.59,68254.0,216.1678,217.2221,215.9589,216.4165,68254.0
2022-02-15 09:30:00,220.47,221.07,218.81,219.0,76530.0,219.2809,219.8777,217.6299,217.8189,76530.0
2022-02-15 09:40:00,219.19,219.28,217.85,217.9,50461.0,218.0078,218.0973,216.6751,216.7248,50461.0
2022-02-15 09:50:00,217.81,218.66,217.66,218.66,55172.0,216.6353,217.4807,216.4861,217.4807,55172.0
2022-02-15 10:00:00,218.66,219.15,218.41,218.54,42924.0,217.4807,217.968,217.232,217.3613,42924.0
2022-02-15 10:10:00,218.51,219.0,218.36,218.48,33052.0,217.3315,217.8189,217.1823,217.3017,33052.0
2022-02-15 10:20:00,218.57,218.67,217.75,217.97,36712.0,217.3912,217.4906,216.5756,216.7944,36712.0
2022-02-15 10:30:00,218.04,218.36,217.21,218.12,53212.0,216.864,217.1823,216.0385,216.9436,53212.0
2022-02-15 10:40:00,218.08,218.53,217.55,218.11,36718.0,216.9038,217.3514,216.3767,216.9337,36718.0
2022-02-15 10:50:00,218.12,218.12,217.33,217.61,29457.0,216.9436,216.9436,216.1579,216.4364,29457.0
2022-02-15 11:00:00,217.66,218.16,217.53,218.12,27473.0,216.4861,216.9834,216.3568,216.9436,27473.0
2022-02-15 11:10:00,218.03,218.04,216.7,217.2,29227.0,216.8541,216.864,215.5313,216.0286,29227.0
2022-02-15 11:20:00,217.25,217.69,216.45,216.47,35732.0,216.0783,216.5159,215.2826,215.3025,35732.0
2022-02-15 11:30:00,216.49,216.99,216.49,216.89,25297.0,215.3224,215.8197,215.3224,215.7202,25297.0
2022-02-15 11:40:00,216.83,218.09,216.62,217.88,36590.0,215.6606,216.9138,215.4517,216.7049,36590.0
2022-02-15 11:50:00,217.99,218.1,217.3,217.38,27041.0,216.8143,216.9237,216.128,216.2076,27041.0
2022-02-15 12:00:00,217.55,217.73,216.98,217.1,29341.0,216.3767,216.5557,215.8098,215.9291,29341.0
2022-02-15 12:10:00,217.11,217.46,215.08,215.34,61257.0,215.9391,216.2872,213.92,214.1786,61257.0
2022-02-15 12:20:00,215.3,216.1,215.14,216.04,67773.0,214.1388,214.9345,213.9797,214.8748,67773.0
2022-02-15 12:30:00,216.04,216.4,215.94,216.15,36693.0,214.8748,215.2329,214.7754,214.9842,36693.0
2022-02-15 12:40:00,216.26,216.38,215.79,215.94,59157.0,215.0936,215.213,214.6262,214.7754,59157.0
2022-02-15 12:50:00,215.86,217.06,215.83,216.95,34374.0,214.6958,215.8893,214.666,215.7799,34374.0
2022-02-15 13:00:00,216.96,217.19,216.54,216.58,30134.0,215.7899,216.0186,215.3721,215.4119,30134.0
2022-02-15 13:10:00,216.68,217.01,216.4,216.88,15986.0,215.5114,215.8396,215.2329,215.7103,15986.0
2022-02-15 13:20:00,216.95,217.84,216.95,217.74,39755.0,215.7799,216.6651,215.7799,216.5657,39755.0
2022-02-15 13:30:00,217.74,218.24,217.48,218.02,29780.0,216.5657,217.063,216.3071,216.8441,29780.0
2022-02-15 13:40:00,218.05,218.13,217.66,218.02,25944.0,216.874,216.9535,216.4861,216.8441,25944.0
2022-02-15 13:50:00,217.98,219.05,217.75,218.7,48123.0,216.8044,217.8686,216.5756,217.5205,48123.0
2022-02-15 14:00:00,218.76,219.16,218.29,219.09,37335.0,217.5802,217.978,217.1127,217.9084,37335.0
2022-02-15 14:10:00,219.02,219.43,218.7,219.12,44119.0,217.8387,218.2465,217.5205,217.9382,44119.0
2022-02-15 14:20:00,219.04,219.69,219.0,219.5,34533.0,217.8586,218.5051,217.8189,218.3162,34533.0
2022-02-15 14:30:00,219.52,220.19,219.36,220.1,70129.0,218.3361,219.0024,218.1769,218.9129,70129.0
2022-02-15 14:40:00,220.06,220.19,219.58,219.89,41521.0,218.8731,219.0024,218.3957,218.7041,41521.0
2022-02-15 14:50:00,219.85,220.01,219.53,219.92,33022.0,218.6643,218.8234,218.346,218.7339,33022.0
2022-02-15 15:00:00,219.91,220.51,219.7,220.22,50176.0,218.7239,219.3207,218.5151,219.0323,50176.0
2022-02-15 15:10:00,220.27,220.57,220.0,220.28,31746.0,219.082,219.3804,218.8135,219.092,31746.0
2022-02-15 15:20:00,220.32,220.4,219.6,219.8,48310.0,219.1317,219.2113,218.4156,218.6145,48310.0
2022-02-15 15:30:00,219.8,219.81,219.1,219.31,81089.0,218.6145,218.6245,217.9183,218.1272,81089.0
2022-02-15 15:40:00,219.42,220.42,219.1,220.37,61516.0,218.2366,219.2312,217.9183,219.1815,61516.0
2022-02-15 15:50:00,220.4,221.15,220.4,221.14,88692.0,219.2113,219.9573,219.2113,219.9473,88692.0
2022-02-16 09:30:00,212.4,215.44,212.36,213.9,270943.0,211.2545,214.2781,211.2147,212.7464,270943.0
2022-02-16 09:40:00,213.9,214.86,212.79,214.56,117240.0,212.7464,213.7012,211.6424,213.4028,117240.0
2022-02-16 09:50:00,214.59,215.4,213.59,214.93,73498.0,213.4326,214.2383,212.438,213.7708,73498.0
2022-02-16 10:00:00,215.0,217.36,214.5,216.72,105328.0,213.8404,216.1877,213.3431,215.5512,105328.0
2022-02-16 10:10:00,216.77,216.97,214.88,215.34,85315.0,215.6009,215.7998,213.7211,214.1786,85315.0
2022-02-16 10:20:00,215.52,216.23,214.8,215.65,34693.0,214.3576,215.0638,213.6415,214.4869,34693.0
2022-02-16 10:30:00,215.55,215.88,214.67,215.19,28280.0,214.3875,214.7157,213.5122,214.0294,28280.0
2022-02-16 10:40:00,215.16,216.34,215.0,216.2,49571.0,213.9996,215.1732,213.8404,215.034,49571.0
2022-02-16 10:50:00,216.13,217.43,215.69,215.81,84497.0,214.9643,216.2573,214.5267,214.6461,84497.0
2022-02-16 11:00:00,215.8,215.91,215.1,215.6,25962.0,214.6361,214.7455,213.9399,214.4372,25962.0
2022-02-16 11:10:00,215.54,216.07,214.7,214.71,28936.0,214.3775,214.9047,213.542,213.552,28936.0
2022-02-16 11:20:00,214.73,215.0,214.24,214.65,31717.0,213.5719,213.8404,213.0845,213.4923,31717.0
2022-02-16 11:30:00,214.64,215.02,214.26,214.84,17852.0,213.4824,213.8603,213.1044,213.6813,17852.0
2022-02-16 11:40:00,214.89,215.12,214.41,215.12,14245.0,213.731,213.9598,213.2536,213.9598,14245.0
2022-02-16 11:50:00,215.09,215.31,214.72,215.3,22143.0,213.9299,214.1488,213.5619,214.1388,22143.0
2022-02-16 12:00:00,215.31,215.66,215.02,215.02,14852.0,214.1488,214.4969,213.8603,213.8603,14852.0
2022-02-16 12:10:00,215.07,215.11,214.27,214.42,24906.0,213.9101,213.9498,213.1144,213.2636,24906.0
2022-02-16 12:20:00,214.42,214.82,214.37,214.76,17442.0,213.2636,213.6614,213.2138,213.6017,17442.0
2022-02-16 12:30:00,214.77,214.79,213.91,214.6,31686.0,213.6117,213.6316,212.7563,213.4426,31686.0
2022-02-16 12:40:00,214.61,215.05,214.61,214.87,28352.0,213.4525,213.8902,213.4525,213.7111,28352.0
2022-02-16 12:50:00,214.9,215.29,214.55,214.69,21275.0,213.741,214.1289,213.3929,213.5321,21275.0
2022-02-16 13:00:00,214.67,214.99,214.39,214.86,32199.0,213.5122,213.8305,213.2337,213.7012,32199.0
2022-02-16 13:10:00,214.77,214.94,214.52,214.59,23296.0,213.6117,213.7808,213.363,213.4326,23296.0
2022-02-16 13:20:00,214.56,214.65,214.13,214.21,28390.0,213.4028,213.4923,212.9751,213.0547,28390.0
2022-02-16 13:30:00,214.15,214.19,213.8,214.01,25565.0,212.995,213.0348,212.6469,212.8558,25565.0
2022-02-16 13:40:00,214.02,214.46,213.89,214.13,27141.0,212.8657,213.3033,212.7364,212.9751,27141.0
2022-02-16 13:50:00,214.2,214.34,213.73,214.12,20437.0,213.0447,213.184,212.5773,212.9652,20437.0
2022-02-16 14:00:00,214.03,215.23,213.48,214.49,50441.0,212.8757,214.0692,212.3286,213.3332,50441.0
2022-02-16 14:10:00,214.6,215.02,214.5,214.66,27737.0,213.4426,213.8603,213.3431,213.5023,27737.0
2022-02-16 14:20:00,214.68,215.45,214.57,214.98,30605.0,213.5222,214.288,213.4128,213.8205,30605.0
2022-02-16 14:30:00,214.94,215.6,214.54,214.79,41073.0,213.7808,214.4372,213.3829,213.6316,41073.0
2022-02-16 14:40:00,214.76,215.53,214.51,214.94,22137.0,213.6017,214.3676,213.3531,213.7808,22137.0
2022-02-16 14:50:00,214.92,215.52,214.85,215.45,24374.0,213.7609,214.3576,213.6912,214.288,24374.0
2022-02-16 15:00:00,215.49,216.55,215.15,216.26,41233.0,214.3278,215.3821,213.9896,215.0936,41233.0
2022-02-16 15:10:00,216.35,216.35,215.73,216.23,24313.0,215.1832,215.1832,214.5665,215.0638,24313.0
2022-02-16 15:20:00,216.2,216.53,215.81,216.53,31535.0,215.034,215.3622,214.6461,215.3622,31535.0
2022-02-16 15:30:00,216.5,216.56,215.78,216.34,36957.0,215.3323,215.392,214.6162,215.1732,36957.0
2022-02-16 15:40:00,216.38,216.58,216.06,216.47,42396.0,215.213,215.4119,214.8947,215.3025,42396.0
2022-02-16 15:50:00,216.58,217.01,216.36,216.51,73280.0,215.4119,215.8396,215.1931,215.3423,73280.0
2022-02-17 09:30:00,214.03,216.19,213.84,215.69,63017.0,212.8757,215.024,212.6867,214.5267,63017.0
2022-02-17 09:40:00,215.82,217.2,215.54,216.41,51562.0,214.656,216.0286,214.3775,215.2428,51562.0
2022-02-17 09:50:00,216.43,216.97,215.68,216.9,42981.0,215.2627,215.7998,214.5168,215.7302,42981.0
2022-02-17 10:00:00,216.94,217.5,216.49,216.49,39183.0,215.77,216.3269,215.3224,215.3224,39183.0
2022-02-17 10:10:00,216.48,216.61,214.95,215.07,39359.0,215.3124,215.4417,213.7907,213.9101,39359.0
2022-02-17 10:20:00,214.96,214.96,214.25,214.56,28080.0,213.8006,213.8006,213.0945,213.4028,28080.0
2022-02-17 10:30:00,214.39,214.88,214.21,214.67,22350.0,213.2337,213.7211,213.0547,213.5122,22350.0
2022-02-17 10:40:00,214.72,214.76,213.91,214.12,25537.0,213.5619,213.6017,212.7563,212.9652,25537.0
2022-02-17 10:50:00,214.12,214.44,213.55,214.44,40833.0,212.9652,213.2835,212.3983,213.2835,40833.0
2022-02-17 11:00:00,214.49,214.71,214.17,214.3,14572.0,213.3332,213.552,213.0149,213.1442,14572.0
2022-02-17 11:10:00,214.31,215.06,214.31,214.92,16901.0,213.1542,213.9001,213.1542,213.7609,16901.0
2022-02-17 11:20:00,214.92,215.65,214.81,215.33,25656.0,213.7609,214.4869,213.6515,214.1687,25656.0
2022-02-17 11:30:00,215.32,215.52,214.8,214.84,15576.0,214.1587,214.3576,213.6415,213.6813,15576.0
2022-02-17 11:40:00,214.91,215.11,214.71,215.0,19067.0,213.7509,213.9498,213.552,213.8404,19067.0
2022-02-17 11:50:00,215.03,215.03,214.27,214.4,25472.0,213.8703,213.8703,213.1144,213.2437,25472.0
2022-02-17 12:00:00,214.45,214.52,213.67,213.8,19240.0,213.2934,213.363,212.5176,212.6469,19240.0
2022-02-17 12:10:00,213.8,213.81,213.29,213.49,40106.0,212.6469,212.6568,212.1397,212.3386,40106.0
2022-02-17 12:20:00,213.56,214.07,213.48,213.8,14502.0,212.4082,212.9154,212.3286,212.6469,14502.0
2022-02-17 12:30:00,213.65,214.16,213.5,213.6,11037.0,212.4977,213.005,212.3485,212.448,11037.0
2022-02-17 12:40:00,213.46,214.11,213.32,213.81,15049.0,212.3087,212.9552,212.1695,212.6568,15049.0
2022-02-17 12:50:00,213.7,214.13,213.67,214.02,8956.0,212.5474,212.9751,212.5176,212.8657,8956.0
2022-02-17 13:00:00,214.06,214.22,213.43,213.43,11387.0,212.9055,213.0646,212.2789,212.2789,11387.0
2022-02-17 13:10:00,213.45,213.45,212.96,213.07,38252.0,212.2988,212.2988,211.8114,211.9208,38252.0
2022-02-17 13:20:00,213.04,213.16,212.44,212.73,39124.0,211.891,212.0104,211.2942,211.5827,39124.0
2022-02-17 13:30:00,212.69,212.85,211.91,212.24,127921.0,211.5429,211.702,210.7671,211.0953,127921.0
2022-02-17 13:40:00,212.18,212.33,211.8,212.05,24801.0,211.0356,211.1848,210.6577,210.9063,24801.0
2022-02-17 13:50:00,212.03,212.43,211.89,212.09,24700.0,210.8864,211.2843,210.7472,210.9461,24700.0
2022-02-17 14:00:00,212.09,212.09,210.79,210.9,44386.0,210.9461,210.9461,209.6531,209.7625,44386.0
2022-02-17 14:10:00,210.9,211.26,210.57,210.76,42178.0,209.7625,210.1206,209.4343,209.6233,42178.0
2022-02-17 14:20:00,210.68,210.96,210.37,210.66,37637.0,209.5437,209.8222,209.2354,209.5238,37637.0
2022-02-17 14:30:00,210.68,210.77,210.16,210.3,31779.0,209.5437,209.6332,209.0265,209.1658,31779.0
2022-02-17 14:40:00,210.31,210.85,210.2,210.37,31259.0,209.1757,209.7128,209.0663,209.2354,31259.0
2022-02-17 14:50:00,210.34,210.37,210.01,210.07,37520.0,209.2056,209.2354,208.8773,208.937,37520.0
2022-02-17 15:00:00,210.03,210.05,208.82,208.82,84756.0,208.8972,208.9171,207.6938,207.6938,84756.0
2022-02-17 15:10:00,208.82,209.3,208.77,209.27,27234.0,207.6938,208.1712,207.644,208.1413,27234.0
2022-02-17 15:20:00,209.34,209.34,208.53,208.62,48334.0,208.211,208.211,207.4053,207.4948,48334.0
2022-02-17 15:30:00,208.62,208.97,208.24,208.83,58951.0,207.4948,207.843,207.1169,207.7037,58951.0
2022-02-17 15:40:00,208.79,209.06,208.2,208.27,54560.0,207.6639,207.9325,207.0771,207.1467,54560.0
2022-02-17 15:50:00,208.19,208.2,207.18,207.77,110546.0,207.0672,207.0771,206.0626,206.6494,110546.0
2022-02-18 09:30:00,209.35,209.39,206.71,208.17,92650.0,208.2209,208.2607,205.5951,207.0473,92650.0
2022-02-18 09:40:00,208.06,210.14,207.51,209.24,40342.0,206.9379,209.0066,206.3908,208.1115,40342.0
2022-02-18 09:50:00,209.37,210.74,208.94,209.37,47819.0,208.2408,209.6034,207.8131,208.2408,47819.0
2022-02-18 10:00:00,209.3,209.8,208.48,208.84,30810.0,208.1712,208.6685,207.3556,207.7137,30810.0
2022-02-18 10:10:00,208.9,209.63,208.05,208.35,41557.0,207.7733,208.4994,206.9279,207.2263,41557.0
2022-02-18 10:20:00,208.29,208.71,207.44,207.86,38922.0,207.1666,207.5844,206.3212,206.7389,38922.0
2022-02-18 10:30:00,207.78,207.78,207.11,207.46,27652.0,206.6594,206.6594,205.993,206.3411,27652.0
2022-02-18 10:40:00,207.51,208.3,207.18,207.97,24897.0,206.3908,207.1766,206.0626,206.8483,24897.0
2022-02-18 10:50:00,208.03,208.05,207.22,207.28,24126.0,206.908,206.9279,206.1024,206.1621,24126.0
2022-02-18 11:00:00,207.22,207.25,205.73,206.19,53276.0,206.1024,206.1322,204.6204,205.0779,53276.0
2022-02-18 11:10:00,206.14,207.34,205.75,207.34,40227.0,205.0282,206.2217,204.6403,206.2217,40227.0
2022-02-18 11:20:00,207.35,207.67,206.88,207.13,55847.0,206.2317,206.55,205.7642,206.0129,55847.0
2022-02-18 11:30:00,207.03,207.81,206.7,207.51,17269.0,205.9134,206.6892,205.5852,206.3908,17269.0
2022-02-18 11:40:00,207.45,207.77,206.43,206.43,14288.0,206.3312,206.6494,205.3167,205.3167,14288.0
2022-02-18 11:50:00,206.45,206.45,205.55,205.95,26538.0,205.3365,205.3365,204.4414,204.8392,26538.0
2022-02-18 12:00:00,205.9,207.1,205.9,207.1,24768.0,204.7895,205.983,204.7895,205.983,24768.0
2022-02-18 12:10:00,207.09,207.96,206.77,207.68,17156.0,205.9731,206.8384,205.6548,206.5599,17156.0
2022-02-18 12:20:00,207.6,207.7,207.07,207.08,9095.0,206.4803,206.5798,205.9532,205.9631,9095.0
2022-02-18 12:30:00,207.1,207.16,205.96,206.27,22932.0,205.983,206.0427,204.8492,205.1575,22932.0
2022-02-18 12:40:00,206.24,206.54,205.87,206.5,17033.0,205.1277,205.4261,204.7597,205.3863,17033.0
2022-02-18 12:50:00,206.38,206.73,206.1,206.52,19800.0,205.2669,205.615,204.9884,205.4062,19800.0
2022-02-18 13:00:00,206.63,207.08,206.43,206.93,7903.0,205.5156,205.9631,205.3167,205.814,7903.0
2022-02-18 13:10:00,206.79,206.8,206.0,206.15,14535.0,205.6747,205.6847,204.889,205.0382,14535.0
2022-02-18 13:20:00,206.16,207.07,206.1,206.65,21135.0,205.0481,205.9532,204.9884,205.5355,21135.0
2022-02-18 13:30:00,206.75,207.58,206.7,207.51,17964.0,205.6349,206.4604,205.5852,206.3908,17964.0
2022-02-18 13:40:00,207.52,207.52,206.87,207.13,16179.0,206.4008,206.4008,205.7543,206.0129,16179.0
2022-02-18 13:50:00,207.21,207.68,206.84,206.84,29525.0,206.0924,206.5599,205.7244,205.7244,29525.0
2022-02-18 14:00:00,206.9,207.34,206.43,206.82,28803.0,205.7841,206.2217,205.3167,205.7045,28803.0
2022-02-18 14:10:00,206.72,207.42,206.48,207.33,18895.0,205.6051,206.3013,205.3664,206.2118,18895.0
2022-02-18 14:20:00,207.29,208.35,207.23,208.18,37357.0,206.172,207.2263,206.1123,207.0572,37357.0
2022-02-18 14:30:00,208.2,208.8,207.86,207.9,35849.0,207.0771,207.6739,206.7389,206.7787,35849.0
2022-02-18 14:40:00,207.87,207.95,207.44,207.48,19945.0,206.7489,206.8285,206.3212,206.361,19945.0
2022-02-18 14:50:00,207.46,208.13,207.19,207.8,29597.0,206.3411,207.0075,206.0726,206.6793,29597.0
2022-02-18 15:00:00,207.86,208.31,207.11,207.35,23197.0,206.7389,207.1865,205.993,206.2317,23197.0
2022-02-18 15:10:00,207.37,207.68,206.28,206.31,26580.0,206.2516,206.5599,205.1675,205.1973,26580.0
2022-02-18 15:20:00,206.35,206.67,205.79,205.83,36738.0,205.2371,205.5554,204.6801,204.7199,36738.0
2022-02-18 15:30:00,205.69,205.77,205.2,205.48,36833.0,204.5806,204.6602,204.0933,204.3718,36833.0
2022-02-18 15:40:00,205.43,206.39,205.43,206.26,34945.0,204.322,205.2769,204.322,205.1476,34945.0
2022-02-18 15:50:00,206.21,206.43,205.66,206.22,52015.0,205.0978,205.3167,204.5508,205.1078,52015.0
2022-02-22 09:30:00,202.34,205.55,201.71,204.74,90890.0,201.2487,204.4414,200.6221,203.6358,90890.0
2022-02-22 09:40:00,204.71,207.0,204.41,206.85,94825.0,203.6059,205.8836,203.3075,205.7344,94825.0
2022-02-22 09:50:00,206.84,206.87,205.1,205.12,73355.0,205.7244,205.7543,203.9938,204.0137,73355.0
2022-02-22 10:00:00,205.25,206.05,204.5,205.8,85472.0,204.143,204.9387,203.3971,204.69,85472.0
2022-02-22 10:10:00,205.78,207.46,205.44,207.1,78043.0,204.6702,206.3411,204.332,205.983,78043.0
2022-02-22 10:20:00,207.09,207.2,205.66,206.53,51859.0,205.9731,206.0825,204.5508,205.4161,51859.0
2022-02-22 10:30:00,206.55,206.61,204.5,204.5,93716.0,205.436,205.4957,203.3971,203.3971,93716.0
2022-02-22 10:40:00,204.5,204.8,204.0,204.57,46776.0,203.3971,203.6954,202.8998,203.4667,46776.0
2022-02-22 10:50:00,204.49,204.49,203.11,203.3,42454.0,203.3871,203.3871,202.0146,202.2035,42454.0
2022-02-22 11:00:00,203.54,203.68,202.71,202.76,31928.0,202.4422,202.5815,201.6167,201.6664,31928.0
2022-02-22 11:10:00,202.8,203.11,201.93,202.25,38831.0,201.7062,202.0146,200.8409,201.1592,38831.0
2022-02-22 11:20:00,202.28,203.05,201.93,202.43,39306.0,201.189,201.9549,200.8409,201.3382,39306.0
2022-02-22 11:30:00,202.47,202.83,201.83,202.1,31172.0,201.378,201.7361,200.7415,201.01,31172.0
2022-02-22 11:40:00,202.09,202.56,201.81,202.33,26170.0,201.0001,201.4675,200.7216,201.2388,26170.0
2022-02-22 11:50:00,202.35,202.76,201.45,202.09,34598.0,201.2587,201.6664,200.3635,201.0001,34598.0
2022-02-22 12:00:00,202.14,203.0,201.93,203.0,22252.0,201.0498,201.9052,200.8409,201.9052,22252.0
2022-02-22 12:10:00,202.96,202.96,202.01,202.15,20154.0,201.8654,201.8654,200.9205,201.0597,20154.0
2022-02-22 12:20:00,202.1,202.6,202.0,202.15,22743.0,201.01,201.5073,200.9105,201.0597,22743.0
2022-02-22 12:30:00,202.16,202.5,201.85,202.01,25348.0,201.0697,201.4078,200.7614,200.9205,25348.0
2022-02-22 12:40:00,202.0,202.27,201.75,201.98,29968.0,200.9105,201.1791,200.6619,200.8907,29968.0
2022-02-22 12:50:00,201.92,202.21,201.79,201.85,20757.0,200.831,201.1194,200.7017,200.7614,20757.0
2022-02-22 13:00:00,201.94,202.34,201.45,202.34,33971.0,200.8509,201.2487,200.3635,201.2487,33971.0
2022-02-22 13:10:00,202.5,202.89,201.87,201.93,28061.0,201.4078,201.7957,200.7812,200.8409,28061.0
2022-02-22 13:20:00,201.86,202.01,201.4,201.69,29617.0,200.7713,200.9205,200.3138,200.6022,29617.0
2022-02-22 13:30:00,201.64,201.98,201.33,201.37,27925.0,200.5525,200.8907,200.2442,200.2839,27925.0
2022-02-22 13:40:00,201.45,201.63,200.9,201.22,29788.0,200.3635,200.5425,199.8165,200.1348,29788.0
2022-02-22 13:50:00,201.12,201.18,200.58,201.01,26356.0,200.0353,200.095,199.4982,199.9259,26356.0
2022-02-22 14:00:00,200.93,201.17,200.35,200.35,28227.0,199.8463,200.085,199.2694,199.2694,28227.0
2022-02-22 14:10:00,200.43,201.84,200.07,201.79,39221.0,199.349,200.7514,198.991,200.7017,39221.0
2022-02-22 14:20:00,201.86,202.5,201.27,202.01,41160.0,200.7713,201.4078,200.1845,200.9205,41160.0
2022-02-22 14:30:00,201.9,203.25,201.65,202.35,31636.0,200.8111,202.1538,200.5624,201.2587,31636.0
2022-02-22 14:40:00,202.36,203.04,201.31,202.94,34933.0,201.2686,201.9449,200.2243,201.8455,34933.0
2022-02-22 14:50:00,203.0,203.84,202.9,203.31,33455.0,201.9052,202.7406,201.8057,202.2135,33455.0
2022-02-22 15:00:00,203.47,204.48,203.18,203.85,35433.0,202.3726,203.3772,202.0842,202.7506,35433.0
2022-02-22 15:10:00,203.91,204.73,203.49,203.58,34489.0,202.8102,203.6258,202.3925,202.482,34489.0
2022-02-22 15:20:00,203.58,203.93,203.04,203.68,29494.0,202.482,202.8301,201.9449,202.5815,29494.0
2022-02-22 15:30:00,203.51,203.56,202.69,203.21,74404.0,202.4124,202.4621,201.5968,202.114,74404.0
2022-02-22 15:40:00,203.31,203.31,201.98,202.21,41645.0,202.2135,202.2135,200.8907,201.1194,41645.0
2022-02-22 15:50:00,202.15,202.15,201.07,202.06,75516.0,201.0597,201.0597,199.9856,200.9702,75516.0
2022-02-23 09:30:00,204.31,206.93,204.16,206.32,96162.0,203.2081,205.814,203.0589,205.2072,96162.0
2022-02-23 09:40:00,206.41,206.52,204.62,205.06,52045.0,205.2968,205.4062,203.5164,203.954,52045.0
2022-02-23 09:50:00,205.04,205.06,203.73,204.34,37085.0,203.9341,203.954,202.6312,203.2379,37085.0
2022-02-23 10:00:00,204.45,204.58,202.72,203.46,42839.0,203.3473,203.4766,201.6267,202.3627,42839.0
2022-02-23 10:10:00,203.55,204.09,202.8,203.08,31546.0,202.4522,202.9893,201.7062,201.9847,31546.0
2022-02-23 10:20:00,202.98,203.77,202.4,202.4,26207.0,201.8853,202.671,201.3084,201.3084,26207.0
2022-02-23 10:30:00,202.44,203.03,202.09,202.68,36515.0,201.3482,201.935,201.0001,201.5869,36515.0
2022-02-23 10:40:00,202.64,202.64,201.61,201.71,41010.0,201.5471,201.5471,200.5226,200.6221,41010.0
2022-02-23 10:50:00,201.6,202.01,201.08,201.57,29262.0,200.5127,200.9205,199.9955,200.4829,29262.0
2022-02-23 11:00:00,201.5,201.66,200.69,200.94,19697.0,200.4132,200.5724,199.6076,199.8563,19697.0
2022-02-23 11:10:00,200.97,201.55,200.57,200.83,22330.0,199.8861,200.463,199.4883,199.7469,22330.0
2022-02-23 11:20:00,200.81,201.55,200.78,201.1,16231.0,199.727,200.463,199.6971,200.0154,16231.0
2022-02-23 11:30:00,201.12,202.48,200.83,202.25,26064.0,200.0353,201.388,199.7469,201.1592,26064.0
2022-02-23 11:40:00,202.25,202.61,201.25,201.6,27807.0,201.1592,201.5173,200.1646,200.5127,27807.0
2022-02-23 11:50:00,201.64,202.65,201.56,202.21,32276.0,200.5525,201.557,200.4729,201.1194,32276.0
2022-02-23 12:00:00,202.19,203.05,202.04,202.89,24778.0,201.0995,201.9549,200.9503,201.7957,24778.0
2022-02-23 12:10:00,202.81,203.5,202.56,203.44,38344.0,201.7162,202.4025,201.4675,202.3428,38344.0
2022-02-23 12:20:00,203.44,203.9,203.13,203.66,22638.0,202.3428,202.8003,202.0345,202.5616,22638.0
2022-02-23 12:30:00,203.7,203.74,202.14,202.14,22733.0,202.6014,202.6412,201.0498,201.0498,22733.0
2022-02-23 12:40:00,202.15,202.65,202.05,202.3,12330.0,201.0597,201.557,200.9603,201.2089,12330.0
2022-02-23 12:50:00,202.33,202.33,201.5,201.58,18222.0,201.2388,201.2388,200.4132,200.4928,18222.0
2022-02-23 13:00:00,201.47,201.95,201.37,201.65,13415.0,200.3834,200.8608,200.2839,200.5624,13415.0
2022-02-23 13:10:00,201.6,201.74,200.4,201.15,30470.0,200.5127,200.6519,199.3192,200.0651,30470.0
2022-02-23 13:20:00,201.02,201.25,200.54,200.61,16406.0,199.9358,200.1646,199.4584,199.528,16406.0
2022-02-23 13:30:00,200.62,201.03,200.28,200.92,40345.0,199.538,199.9458,199.1998,199.8364,40345.0
2022-02-23 13:40:00,200.92,201.78,200.8,201.75,32455.0,199.8364,200.6917,199.717,200.6619,32455.0
2022-02-23 13:50:00,201.74,201.84,200.94,201.51,33058.0,200.6519,200.7514,199.8563,200.4232,33058.0
2022-02-23 14:00:00,201.48,202.09,201.23,201.61,47663.0,200.3933,201.0001,200.1447,200.5226,47663.0
2022-02-23 14:10:00,201.64,202.15,201.41,201.68,37630.0,200.5525,201.0597,200.3237,200.5923,37630.0
2022-02-23 14:20:00,201.69,201.85,200.5,200.7,37395.0,200.6022,200.7614,199.4186,199.6176,37395.0
2022-02-23 14:30:00,200.76,200.91,200.14,200.49,23009.0,199.6772,199.8264,199.0606,199.4087,23009.0
2022-02-23 14:40:00,200.53,200.53,199.62,199.93,68886.0,199.4485,199.4485,198.5434,198.8517,68886.0
2022-02-23 14:50:00,199.9,200.01,199.52,199.85,28104.0,198.8219,198.9313,198.4439,198.7721,28104.0
2022-02-23 15:00:00,199.8,200.01,199.04,199.23,57711.0,198.7224,198.9313,197.9665,198.1555,57711.0
2022-02-23 15:10:00,199.23,199.76,198.66,199.14,58950.0,198.1555,198.6826,197.5886,198.066,58950.0
2022-02-23 15:20:00,199.17,200.36,198.8,200.22,41419.0,198.0958,199.2794,197.7278,199.1401,41419.0
2022-02-23 15:30:00,200.14,200.24,198.96,198.96,33538.0,199.0606,199.16,197.8869,197.8869,33538.0
2022-02-23 15:40:00,198.97,199.18,198.57,198.62,55379.0,197.8969,198.1058,197.499,197.5488,55379.0
2022-02-23 15:50:00,198.5,198.8,198.08,198.49,79322.0,197.4294,197.7278,197.0117,197.4195,79322.0
2022-02-24 09:30:00,190.81,195.43,190.22,195.32,128153.0,189.7809,194.376,189.1941,194.2666,128153.0
2022-02-24 09:40:00,195.2,195.91,193.62,195.91,74081.0,194.1472,194.8534,192.5757,194.8534,74081.0
2022-02-24 09:50:00,195.93,196.06,194.72,195.7,83971.0,194.8733,195.0026,193.6698,194.6445,83971.0
2022-02-24 10:00:00,195.7,196.12,193.95,196.08,59113.0,194.6445,195.0623,192.904,195.0225,59113.0
2022-02-24 10:10:00,195.94,196.63,195.5,196.59,68195.0,194.8832,195.5695,194.4456,195.5297,68195.0
2022-02-24 10:20:00,196.63,197.11,194.58,194.93,83853.0,195.5695,196.0469,193.5306,193.8787,83853.0
2022-02-24 10:30:00,194.74,195.46,194.42,194.57,47503.0,193.6897,194.4058,193.3714,193.5206,47503.0
2022-02-24 10:40:00,194.52,196.05,193.95,195.82,48668.0,193.4709,194.9926,192.904,194.7639,48668.0
2022-02-24 10:50:00,195.82,197.56,195.5,196.71,43304.0,194.7639,196.4945,194.4456,195.6491,43304.0
2022-02-24 11:00:00,196.51,197.7,196.22,197.53,44741.0,195.4502,196.6337,195.1617,196.4647,44741.0
2022-02-24 11:10:00,197.56,198.0,196.9,197.97,38788.0,196.4945,196.9321,195.8381,196.9023,38788.0
2022-02-24 11:20:00,197.92,198.0,197.19,197.64,31233.0,196.8525,196.9321,196.1265,196.5741,31233.0
2022-02-24 11:30:00,197.59,198.74,197.35,198.6,39372.0,196.5243,197.6681,196.2856,197.5289,39372.0
2022-02-24 11:40:00,198.63,198.63,197.17,197.99,43132.0,197.5587,197.5587,196.1066,196.9222,43132.0
2022-02-24 11:50:00,197.96,199.25,197.87,199.1,35295.0,196.8923,198.1754,196.8028,198.0262,35295.0
2022-02-24 12:00:00,199.18,200.88,199.18,200.15,71718.0,198.1058,199.7966,198.1058,199.0705,71718.0
2022-02-24 12:10:00,200.13,200.47,198.55,198.86,52381.0,199.0506,199.3888,197.4792,197.7875,52381.0
2022-02-24 12:20:00,198.97,198.97,197.86,198.43,50081.0,197.8969,197.8969,196.7929,197.3598,50081.0
2022-02-24 12:30:00,198.42,199.44,197.89,199.25,108187.0,197.3499,198.3644,196.8227,198.1754,108187.0
2022-02-24 12:40:00,199.34,199.82,199.03,199.05,42857.0,198.2649,198.7423,197.9566,197.9765,42857.0
2022-02-24 12:50:00,199.03,199.96,198.92,199.44,32964.0,197.9566,198.8815,197.8472,198.3644,32964.0
2022-02-24 13:00:00,199.43,199.73,198.84,199.59,39775.0,198.3544,198.6528,197.7676,198.5135,39775.0
2022-02-24 13:10:00,199.55,200.82,199.45,200.68,41220.0,198.4738,199.7369,198.3743,199.5977,41220.0
2022-02-24 13:20:00,200.66,200.66,199.62,199.77,26295.0,199.5778,199.5778,198.5434,198.6926,26295.0
2022-02-24 13:30:00,199.78,201.74,199.78,201.6,23365.0,198.7025,200.6519,198.7025,200.5127,23365.0
2022-02-24 13:40:00,201.76,203.0,200.95,202.94,40790.0,200.6718,201.9052,199.8662,201.8455,40790.0
2022-02-24 13:50:00,203.01,203.11,201.46,201.49,38863.0,201.9151,202.0146,200.3735,200.4033,38863.0
2022-02-24 14:00:00,201.47,201.5,200.33,200.48,37135.0,200.3834,200.4132,199.2496,199.3987,37135.0
2022-02-24 14:10:00,200.49,202.0,200.49,201.9,32599.0,199.4087,200.9105,199.4087,200.8111,32599.0
2022-02-24 14:20:00,201.9,202.51,201.7,202.51,32435.0,200.8111,201.4178,200.6122,201.4178,32435.0
2022-02-24 14:30:00,202.52,204.03,202.48,204.0,69522.0,201.4277,202.9296,201.388,202.8998,69522.0
2022-02-24 14:40:00,204.0,204.13,203.0,204.04,49625.0,202.8998,203.0291,201.9052,202.9395,49625.0
2022-02-24 14:50:00,203.96,204.58,203.63,204.33,33362.0,202.86,203.4766,202.5318,203.228,33362.0
2022-02-24 15:00:00,204.44,205.14,203.93,204.63,42992.0,203.3374,204.0336,202.8301,203.5264,42992.0
2022-02-24 15:10:00,204.62,206.2,204.44,206.11,75227.0,203.5164,205.0879,203.3374,204.9984,75227.0
2022-02-24 15:20:00,206.11,206.6,205.76,205.94,53943.0,204.9984,205.4857,204.6503,204.8293,53943.0
2022-02-24 15:30:00,205.96,207.34,205.88,207.34,68044.0,204.8492,206.2217,204.7696,206.2217,68044.0
2022-02-24 15:40:00,207.32,207.36,206.39,206.97,67322.0,206.2019,206.2416,205.2769,205.8537,67322.0
2022-02-24 15:50:00,207.19,208.33,207.19,207.57,129450.0,206.0726,207.2064,206.0726,206.4505,129450.0
2022-02-25 09:30:00,204.67,206.7,203.18,206.17,127417.0,203.5661,205.5852,202.0842,205.0581,127417.0
2022-02-25 09:40:00,205.93,207.64,204.98,207.63,49493.0,204.8193,206.5201,203.8745,206.5102,49493.0
2022-02-25 09:50:00,207.53,208.49,205.84,206.07,39898.0,206.4107,207.3655,204.7298,204.9586,39898.0
2022-02-25 10:00:00,206.26,207.34,205.8,207.09,47107.0,205.1476,206.2217,204.69,205.9731,47107.0
2022-02-25 10:10:00,207.09,208.19,206.91,208.19,33262.0,205.9731,207.0672,205.7941,207.0672,33262.0
2022-02-25 10:20:00,208.03,209.8,208.01,209.35,51561.0,206.908,208.6685,206.8881,208.2209,51561.0
2022-02-25 10:30:00,209.25,209.59,208.1,208.33,34806.0,208.1214,208.4596,206.9776,207.2064,34806.0
2022-02-25 10:40:00,208.27,210.25,208.27,210.22,44546.0,207.1467,209.116,207.1467,209.0862,44546.0
2022-02-25 10:50:00,210.11,210.51,209.48,209.67,36127.0,208.9768,209.3746,208.3502,208.5392,36127.0
2022-02-25 11:00:00,209.65,210.1,209.11,209.88,26835.0,208.5193,208.9669,207.9822,208.748,26835.0
2022-02-25 11:10:00,209.94,211.05,209.87,211.03,35365.0,208.8077,209.9117,208.7381,209.8918,35365.0
2022-02-25 11:20:00,211.09,211.27,210.02,210.67,47941.0,209.9515,210.1305,208.8873,209.5338,47941.0
2022-02-25 11:30:00,210.75,210.75,209.49,209.56,24224.0,209.6134,209.6134,208.3601,208.4298,24224.0
2022-02-25 11:40:00,209.62,209.7,208.94,209.55,28828.0,208.4894,208.569,207.8131,208.4198,28828.0
2022-02-25 11:50:00,209.54,210.2,209.36,210.12,27980.0,208.4099,209.0663,208.2308,208.9868,27980.0
2022-02-25 12:00:00,210.12,210.39,209.06,209.23,32454.0,208.9868,209.2553,207.9325,208.1016,32454.0
2022-02-25 12:10:00,209.21,209.53,208.32,208.95,31804.0,208.0817,208.3999,207.1965,207.8231,31804.0
2022-02-25 12:20:00,208.96,208.96,208.11,208.61,20791.0,207.833,207.833,206.9876,207.4849,20791.0
2022-02-25 12:30:00,208.79,209.28,208.38,209.07,30016.0,207.6639,208.1513,207.2561,207.9424,30016.0
2022-02-25 12:40:00,208.94,209.44,208.8,208.94,20809.0,207.8131,208.3104,207.6739,207.8131,20809.0
2022-02-25 12:50:00,208.8,208.8,207.22,207.63,22113.0,207.6739,207.6739,206.1024,206.5102,22113.0
2022-02-25 13:00:00,207.77,208.1,207.32,207.33,22059.0,206.6494,206.9776,206.2019,206.2118,22059.0
2022-02-25 13:10:00,207.41,207.51,206.62,207.28,25011.0,206.2914,206.3908,205.5056,206.1621,25011.0
2022-02-25 13:20:00,207.29,207.4,206.88,207.09,17061.0,206.172,206.2814,205.7642,205.9731,17061.0
2022-02-25 13:30:00,207.15,207.9,207.09,207.77,22776.0,206.0328,206.7787,205.9731,206.6494,22776.0
2022-02-25 13:40:00,207.85,208.17,207.65,207.88,15387.0,206.729,207.0473,206.5301,206.7588,15387.0
2022-02-25 13:50:00,207.82,208.13,207.29,207.89,15290.0,206.6992,207.0075,206.172,206.7688,15290.0
2022-02-25 14:00:00,207.86,208.39,207.44,207.78,22083.0,206.7389,207.2661,206.3212,206.6594,22083.0
2022-02-25 14:10:00,207.86,208.3,207.42,208.12,19017.0,206.7389,207.1766,206.3013,206.9975,19017.0
2022-02-25 14:20:00,208.25,209.22,208.25,209.08,18998.0,207.1268,208.0916,207.1268,207.9524,18998.0
2022-02-25 14:30:00,209.11,209.37,208.45,209.11,26823.0,207.9822,208.2408,207.3258,207.9822,26823.0
2022-02-25 14:40:00,209.12,209.47,208.88,208.9,52908.0,207.9921,208.3403,207.7534,207.7733,52908.0
2022-02-25 14:50:00,208.77,209.01,208.21,208.85,22871.0,207.644,207.8827,207.0871,207.7236,22871.0
2022-02-25 15:00:00,208.8,208.9,208.36,208.75,18797.0,207.6739,207.7733,207.2362,207.6241,18797.0
2022-02-25 15:10:00,208.82,209.37,208.47,209.27,28292.0,207.6938,208.2408,207.3456,208.1413,28292.0
2022-02-25 15:20:00,209.35,209.86,209.17,209.55,29710.0,208.2209,208.7282,208.0419,208.4198,29710.0
2022-02-25 15:30:00,209.51,210.51,209.51,210.42,62803.0,208.38,209.3746,208.38,209.2851,62803.0
2022-02-25 15:40:00,210.4,210.43,209.64,209.99,37011.0,209.2652,209.2951,208.5093,208.8575,37011.0
2022-02-25 15:50:00,210.24,210.58,209.89,210.53,62813.0,209.1061,209.4443,208.758,209.3945,62813.0
2022-02-28 09:30:00,207.8,209.0,207.48,207.6,52056.0,206.6793,207.8728,206.361,206.4803,52056.0
2022-02-28 09:40:00,207.54,208.0,206.84,207.28,51168.0,206.4207,206.8782,205.7244,206.1621,51168.0
2022-02-28 09:50:00,207.16,208.09,207.0,207.96,51272.0,206.0427,206.9677,205.8836,206.8384,51272.0
2022-02-28 10:00:00,207.95,208.3,207.45,208.28,37795.0,206.8285,207.1766,206.3312,207.1567,37795.0
2022-02-28 10:10:00,208.27,208.76,207.14,208.76,50390.0,207.1467,207.6341,206.0228,207.6341,50390.0
2022-02-28 10:20:00,208.9,210.38,208.79,210.11,50504.0,207.7733,209.2453,207.6639,208.9768,50504.0
2022-02-28 10:30:00,210.02,211.68,210.0,211.56,54313.0,208.8873,210.5383,208.8674,210.419,54313.0
2022-02-28 10:40:00,211.63,212.9,211.25,211.9,42316.0,210.4886,211.7518,210.1107,210.7572,42316.0
2022-02-28 10:50:00,211.84,212.34,211.57,212.27,29420.0,210.6975,211.1948,210.4289,211.1252,29420.0
2022-02-28 11:00:00,212.27,213.14,211.73,212.08,35553.0,211.1252,211.9905,210.5881,210.9362,35553.0
2022-02-28 11:10:00,212.05,212.37,211.31,212.12,34819.0,210.9063,211.2246,210.1703,210.976,34819.0
2022-02-28 11:20:00,212.03,212.43,211.99,212.23,32010.0,210.8864,211.2843,210.8467,211.0854,32010.0
2022-02-28 11:30:00,212.24,212.76,211.8,211.85,30179.0,211.0953,211.6125,210.6577,210.7074,30179.0
2022-02-28 11:40:00,211.77,212.04,211.23,211.5,17931.0,210.6279,210.8964,210.0908,210.3593,17931.0
2022-02-28 11:50:00,211.49,211.52,210.95,211.42,28802.0,210.3494,210.3792,209.8123,210.2797,28802.0
2022-02-28 12:00:00,211.32,211.48,209.77,210.03,24123.0,210.1803,210.3394,208.6386,208.8972,24123.0
2022-02-28 12:10:00,209.99,210.07,209.45,209.94,29396.0,208.8575,208.937,208.3204,208.8077,29396.0
2022-02-28 12:20:00,209.89,210.16,209.44,209.6,14920.0,208.758,209.0265,208.3104,208.4696,14920.0
2022-02-28 12:30:00,209.42,209.61,208.8,208.8,16502.0,208.2905,208.4795,207.6739,207.6739,16502.0
2022-02-28 12:40:00,208.86,208.96,208.07,208.76,20912.0,207.7335,207.833,206.9478,207.6341,20912.0
2022-02-28 12:50:00,208.71,208.87,208.21,208.81,17939.0,207.5844,207.7435,207.0871,207.6838,17939.0
2022-02-28 13:00:00,208.83,209.64,208.73,209.6,16299.0,207.7037,208.5093,207.6042,208.4696,16299.0
2022-02-28 13:10:00,209.52,209.64,208.14,208.29,18293.0,208.39,208.5093,207.0174,207.1666,18293.0
2022-02-28 13:20:00,208.29,209.01,208.0,208.82,15513.0,207.1666,207.8827,206.8782,207.6938,15513.0
2022-02-28 13:30:00,208.59,209.15,208.54,208.96,10057.0,207.465,208.022,207.4153,207.833,10057.0
2022-02-28 13:40:00,208.9,209.15,208.45,208.81,9948.0,207.7733,208.022,207.3258,207.6838,9948.0
2022-02-28 13:50:00,208.87,209.42,208.87,209.12,15018.0,207.7435,208.2905,207.7435,207.9921,15018.0
2022-02-28 14:00:00,209.07,209.11,207.28,207.34,21374.0,207.9424,207.9822,206.1621,206.2217,21374.0
2022-02-28 14:10:00,207.34,208.2,207.13,207.92,22129.0,206.2217,207.0771,206.0129,206.7986,22129.0
2022-02-28 14:20:00,207.88,207.96,207.16,207.31,16932.0,206.7588,206.8384,206.0427,206.1919,16932.0
2022-02-28 14:30:00,207.33,207.5,206.94,207.06,23769.0,206.2118,206.3809,205.8239,205.9433,23769.0
2022-02-28 14:40:00,207.13,207.72,207.1,207.36,21358.0,206.0129,206.5997,205.983,206.2416,21358.0
2022-02-28 14:50:00,207.52,208.29,207.27,208.23,23185.0,206.4008,207.1666,206.1521,207.1069,23185.0
2022-02-28 15:00:00,208.18,208.2,207.24,207.9,16512.0,207.0572,207.0771,206.1223,206.7787,16512.0
2022-02-28 15:10:00,207.95,208.01,207.11,207.8,18303.0,206.8285,206.8881,205.993,206.6793,18303.0
2022-02-28 15:20:00,207.75,208.66,207.75,208.12,28172.0,206.6295,207.5346,206.6295,206.9975,28172.0
2022-02-28 15:30:00,208.11,208.17,207.16,207.3,23288.0,206.9876,207.0473,206.0427,206.182,23288.0
2022-02-28 15:40:00,207.49,209.36,207.47,209.31,42424.0,206.3709,208.2308,206.351,208.1811,42424.0
2022-02-28 15:50:00,209.21,211.23,209.21,211.22,96949.0,208.0817,210.0908,208.0817,210.0808,96949.0
2022-03-01 09:30:00,209.87,211.72,209.75,210.84,65649.0,208.7381,210.5781,208.6187,209.7029,65649.0
2022-03-01 09:40:00,210.79,211.13,209.36,210.18,37671.0,209.6531,209.9913,208.2308,209.0464,37671.0
2022-03-01 09:50:00,210.5,210.56,209.17,209.7,23593.0,209.3647,209.4244,208.0419,208.569,23593.0
2022-03-01 10:00:00,209.82,210.59,208.93,209.63,27858.0,208.6884,209.4542,207.8032,208.4994,27858.0
2022-03-01 10:10:00,209.35,210.46,208.66,210.07,31666.0,208.2209,209.3249,207.5346,208.937,31666.0
2022-03-01 10:20:00,210.21,210.82,210.0,210.34,17181.0,209.0763,209.683,208.8674,209.2056,17181.0
2022-03-01 10:30:00,210.29,210.95,209.87,210.2,13621.0,209.1558,209.8123,208.7381,209.0663,13621.0
2022-03-01 10:40:00,210.08,210.08,208.87,208.97,28638.0,208.947,208.947,207.7435,207.843,28638.0
2022-03-01 10:50:00,208.88,209.23,208.33,208.46,16344.0,207.7534,208.1016,207.2064,207.3357,16344.0
2022-03-01 11:00:00,208.44,209.08,208.23,208.71,19390.0,207.3158,207.9524,207.1069,207.5844,19390.0
2022-03-01 11:10:00,208.62,209.31,208.55,208.84,12211.0,207.4948,208.1811,207.4252,207.7137,12211.0
2022-03-01 11:20:00,208.74,209.12,207.84,208.02,22760.0,207.6142,207.9921,206.719,206.8981,22760.0
2022-03-01 11:30:00,208.03,208.03,206.7,207.09,22181.0,206.908,206.908,205.5852,205.9731,22181.0
2022-03-01 11:40:00,207.16,207.26,206.44,206.95,16563.0,206.0427,206.1422,205.3266,205.8338,16563.0
2022-03-01 11:50:00,206.99,207.06,206.27,206.43,19054.0,205.8736,205.9433,205.1575,205.3167,19054.0
2022-03-01 12:00:00,206.36,206.53,205.88,205.98,19112.0,205.247,205.4161,204.7696,204.8691,19112.0
2022-03-01 12:10:00,205.98,206.85,205.85,206.72,16078.0,204.8691,205.7344,204.7398,205.6051,16078.0
2022-03-01 12:20:00,206.77,206.8,206.3,206.5,10417.0,205.6548,205.6847,205.1874,205.3863,10417.0
2022-03-01 12:30:00,206.22,206.72,205.75,205.92,26243.0,205.1078,205.6051,204.6403,204.8094,26243.0
2022-03-01 12:40:00,205.98,206.81,205.91,206.78,17507.0,204.8691,205.6946,204.7995,205.6648,17507.0
2022-03-01 12:50:00,206.77,207.37,206.54,207.36,43512.0,205.6548,206.2516,205.4261,206.2416,43512.0
2022-03-01 13:00:00,207.13,207.7,206.68,206.68,40974.0,206.0129,206.5798,205.5653,205.5653,40974.0
2022-03-01 13:10:00,206.79,206.79,205.78,206.11,15135.0,205.6747,205.6747,204.6702,204.9984,15135.0
2022-03-01 13:20:00,206.07,206.43,205.11,205.15,20942.0,204.9586,205.3167,204.0038,204.0436,20942.0
2022-03-01 13:30:00,205.17,205.77,205.0,205.77,26910.0,204.0634,204.6602,203.8944,204.6602,26910.0
2022-03-01 13:40:00,205.74,205.85,204.99,205.07,21167.0,204.6304,204.7398,203.8844,203.964,21167.0
2022-03-01 13:50:00,205.03,205.66,205.01,205.37,14530.0,203.9242,204.5508,203.9043,204.2624,14530.0
2022-03-01 14:00:00,205.42,205.7,204.95,205.36,26108.0,204.3121,204.5906,203.8446,204.2524,26108.0
2022-03-01 14:10:00,205.35,205.5,204.67,205.5,21801.0,204.2425,204.3917,203.5661,204.3917,21801.0
2022-03-01 14:20:00,205.51,206.0,205.21,205.69,18557.0,204.4016,204.889,204.1032,204.5806,18557.0
2022-03-01 14:30:00,205.64,205.79,205.24,205.47,18412.0,204.5309,204.6801,204.1331,204.3618,18412.0
2022-03-01 14:40:00,205.49,205.58,204.92,205.15,22087.0,204.3817,204.4712,203.8148,204.0436,22087.0
2022-03-01 14:50:00,205.11,205.14,204.44,204.66,18279.0,204.0038,204.0336,203.3374,203.5562,18279.0
2022-03-01 15:00:00,204.59,206.35,204.59,206.32,29183.0,203.4866,205.2371,203.4866,205.2072,29183.0
2022-03-01 15:10:00,206.35,206.4,204.76,204.91,25261.0,205.2371,205.2868,203.6557,203.8048,25261.0
2022-03-01 15:20:00,205.05,205.05,203.89,203.89,26977.0,203.9441,203.9441,202.7904,202.7904,26977.0
2022-03-01 15:30:00,203.88,204.04,203.31,203.72,35090.0,202.7804,202.9395,202.2135,202.6213,35090.0
2022-03-01 15:40:00,203.64,203.85,202.66,202.66,46987.0,202.5417,202.7506,201.567,201.567,46987.0
2022-03-01 15:50:00,202.66,203.61,202.25,203.53,56458.0,201.567,202.5119,201.1592,202.4323,56458.0
2022-03-02 09:30:00,204.69,205.2,202.7,203.23,75518.0,203.586,204.0933,201.6068,202.1339,75518.0
2022-03-02 09:40:00,203.07,204.66,202.87,204.03,28934.0,201.9748,203.5562,201.7759,202.9296,28934.0
2022-03-02 09:50:00,204.2,204.2,203.06,203.37,42096.0,203.0987,203.0987,201.9648,202.2732,42096.0
2022-03-02 10:00:00,203.48,204.29,202.31,202.46,33888.0,202.3826,203.1882,201.2189,201.3681,33888.0
2022-03-02 10:10:00,202.39,202.64,202.02,202.53,25098.0,201.2984,201.5471,200.9304,201.4377,25098.0
2022-03-02 10:20:00,202.79,204.48,202.33,204.28,18894.0,201.6963,203.3772,201.2388,203.1782,18894.0
2022-03-02 10:30:00,204.25,204.7,203.71,204.14,19963.0,203.1484,203.596,202.6113,203.039,19963.0
2022-03-02 10:40:00,204.27,204.38,202.58,203.35,18661.0,203.1683,203.2777,201.4874,202.2533,18661.0
2022-03-02 10:50:00,203.54,203.66,202.69,203.2,16067.0,202.4422,202.5616,201.5968,202.1041,16067.0
2022-03-02 11:00:00,203.18,205.82,202.94,205.1,30342.0,202.0842,204.7099,201.8455,203.9938,30342.0
2022-03-02 11:10:00,205.12,205.35,204.69,204.85,28140.0,204.0137,204.2425,203.586,203.7452,28140.0
2022-03-02 11:20:00,204.92,205.45,204.17,205.14,22377.0,203.8148,204.3419,203.0688,204.0336,22377.0
2022-03-02 11:30:00,205.27,206.06,205.21,205.56,16406.0,204.1629,204.9486,204.1032,204.4513,16406.0
2022-03-02 11:40:00,205.45,205.48,204.55,205.3,13040.0,204.3419,204.3718,203.4468,204.1927,13040.0
2022-03-02 11:50:00,205.34,206.14,205.28,206.07,21264.0,204.2325,205.0282,204.1729,204.9586,21264.0
2022-03-02 12:00:00,206.13,206.45,205.7,206.3,30031.0,205.0183,205.3365,204.5906,205.1874,30031.0
2022-03-02 12:10:00,206.33,207.33,206.33,207.07,42168.0,205.2172,206.2118,205.2172,205.9532,42168.0
2022-03-02 12:20:00,207.09,207.11,205.97,206.16,29427.0,205.9731,205.993,204.8591,205.0481,29427.0
2022-03-02 12:30:00,206.22,206.4,205.97,206.12,18351.0,205.1078,205.2868,204.8591,205.0083,18351.0
2022-03-02 12:40:00,206.16,206.9,206.03,206.65,18317.0,205.0481,205.7841,204.9188,205.5355,18317.0
2022-03-02 12:50:00,206.69,206.69,205.99,206.16,13761.0,205.5752,205.5752,204.879,205.0481,13761.0
2022-03-02 13:00:00,206.17,207.15,206.12,207.07,21102.0,205.0581,206.0328,205.0083,205.9532,21102.0
2022-03-02 13:10:00,207.1,207.55,206.96,207.18,25021.0,205.983,206.4306,205.8438,206.0626,25021.0
2022-03-02 13:20:00,207.16,207.26,206.9,207.11,17087.0,206.0427,206.1422,205.7841,205.993,17087.0
2022-03-02 13:30:00,207.16,207.45,206.97,207.3,15230.0,206.0427,206.3312,205.8537,206.182,15230.0
2022-03-02 13:40:00,207.21,207.76,207.04,207.14,22380.0,206.0924,206.6395,205.9234,206.0228,22380.0
2022-03-02 13:50:00,207.18,207.48,207.03,207.21,15343.0,206.0626,206.361,205.9134,206.0924,15343.0
2022-03-02 14:00:00,207.28,207.44,207.03,207.23,27301.0,206.1621,206.3212,205.9134,206.1123,27301.0
2022-03-02 14:10:00,207.16,207.75,207.13,207.73,18414.0,206.0427,206.6295,206.0129,206.6096,18414.0
2022-03-02 14:20:00,207.75,208.02,206.94,207.16,30059.0,206.6295,206.8981,205.8239,206.0427,30059.0
2022-03-02 14:30:00,207.2,207.32,206.86,207.17,17942.0,206.0825,206.2019,205.7443,206.0527,17942.0
2022-03-02 14:40:00,207.21,207.68,207.19,207.49,13363.0,206.0924,206.5599,206.0726,206.3709,13363.0
2022-03-02 14:50:00,207.59,207.86,207.26,207.44,13329.0,206.4704,206.7389,206.1422,206.3212,13329.0
2022-03-02 15:00:00,207.58,208.8,207.53,208.26,32035.0,206.4604,207.6739,206.4107,207.1368,32035.0
2022-03-02 15:10:00,208.22,208.36,207.72,208.0,30376.0,207.097,207.2362,206.5997,206.8782,30376.0
2022-03-02 15:20:00,207.96,208.37,207.68,208.25,17144.0,206.8384,207.2462,206.5599,207.1268,17144.0
2022-03-02 15:30:00,208.22,208.63,208.14,208.47,15830.0,207.097,207.5048,207.0174,207.3456,15830.0
2022-03-02 15:40:00,208.47,208.85,208.16,208.85,27451.0,207.3456,207.7236,207.0373,207.7236,27451.0
2022-03-02 15:50:00,209.0,209.07,207.99,208.07,60659.0,207.8728,207.9424,206.8682,206.9478,60659.0
2022-03-03 09:30:00,208.98,209.0,207.5,208.44,50279.0,207.8529,207.8728,206.3809,207.3158,50279.0
2022-03-03 09:40:00,208.38,209.01,207.46,207.53,45244.0,207.2561,207.8827,206.3411,206.4107,45244.0
2022-03-03 09:50:00,207.55,208.67,207.43,208.33,23291.0,206.4306,207.5446,206.3113,207.2064,23291.0
2022-03-03 10:00:00,208.52,208.58,206.9,207.12,21344.0,207.3954,207.4551,205.7841,206.0029,21344.0
2022-03-03 10:10:00,206.92,207.0,205.96,206.07,32597.0,205.804,205.8836,204.8492,204.9586,32597.0
2022-03-03 10:20:00,206.14,206.4,205.01,205.85,13657.0,205.0282,205.2868,203.9043,204.7398,13657.0
2022-03-03 10:30:00,205.71,206.0,204.85,204.99,19966.0,204.6005,204.889,203.7452,203.8844,19966.0
2022-03-03 10:40:00,205.04,205.2,204.81,205.15,19278.0,203.9341,204.0933,203.7054,204.0436,19278.0
2022-03-03 10:50:00,205.09,205.09,204.01,204.06,19893.0,203.9839,203.9839,202.9097,202.9594,19893.0
2022-03-03 11:00:00,204.02,204.83,204.02,204.82,48842.0,202.9196,203.7253,202.9196,203.7153,48842.0
2022-03-03 11:10:00,204.74,205.21,204.74,205.14,40446.0,203.6358,204.1032,203.6358,204.0336,40446.0
2022-03-03 11:20:00,205.17,206.07,205.13,205.93,16821.0,204.0634,204.9586,204.0237,204.8193,16821.0
2022-03-03 11:30:00,205.87,206.0,205.49,205.76,14761.0,204.7597,204.889,204.3817,204.6503,14761.0
2022-03-03 11:40:00,205.65,206.33,205.26,205.38,12304.0,204.5409,205.2172,204.153,204.2723,12304.0
2022-03-03 11:50:00,205.24,205.71,204.62,205.53,16382.0,204.1331,204.6005,203.5164,204.4215,16382.0
2022-03-03 12:00:00,205.3,205.58,205.22,205.4,6415.0,204.1927,204.4712,204.1132,204.2922,6415.0
2022-03-03 12:10:00,205.51,205.83,204.91,204.99,8721.0,204.4016,204.7199,203.8048,203.8844,8721.0
2022-03-03 12:20:00,204.96,204.99,203.88,204.16,19221.0,203.8546,203.8844,202.7804,203.0589,19221.0
2022-03-03 12:30:00,204.19,206.71,203.98,205.5,37879.0,203.0887,205.5951,202.8799,204.3917,37879.0
2022-03-03 12:40:00,205.66,205.88,205.12,205.73,10472.0,204.5508,204.7696,204.0137,204.6204,10472.0
2022-03-03 12:50:00,205.7,205.75,205.22,205.51,6598.0,204.5906,204.6403,204.1132,204.4016,6598.0
2022-03-03 13:00:00,205.34,205.88,205.17,205.2,12447.0,204.2325,204.7696,204.0634,204.0933,12447.0
2022-03-03 13:10:00,205.14,206.0,205.14,205.93,9352.0,204.0336,204.889,204.0336,204.8193,9352.0
2022-03-03 13:20:00,205.82,205.95,205.26,205.59,11772.0,204.7099,204.8392,204.153,204.4812,11772.0
2022-03-03 13:30:00,205.5,205.5,204.3,204.38,17379.0,204.3917,204.3917,203.1981,203.2777,17379.0
2022-03-03 13:40:00,204.35,204.43,204.01,204.24,53538.0,203.2479,203.3274,202.9097,203.1385,53538.0
2022-03-03 13:50:00,204.28,204.5,203.66,203.7,54101.0,203.1782,203.3971,202.5616,202.6014,54101.0
2022-03-03 14:00:00,203.71,204.25,203.7,203.83,17488.0,202.6113,203.1484,202.6014,202.7307,17488.0
2022-03-03 14:10:00,203.8,204.77,203.65,204.62,44809.0,202.7008,203.6656,202.5516,203.5164,44809.0
2022-03-03 14:20:00,204.53,204.53,203.88,204.35,21564.0,203.4269,203.4269,202.7804,203.2479,21564.0
2022-03-03 14:30:00,204.23,204.26,203.83,203.88,11728.0,203.1285,203.1584,202.7307,202.7804,11728.0
2022-03-03 14:40:00,203.94,204.12,203.33,203.59,20467.0,202.8401,203.0191,202.2334,202.492,20467.0
2022-03-03 14:50:00,203.57,204.0,203.41,203.9,23626.0,202.4721,202.8998,202.3129,202.8003,23626.0
2022-03-03 15:00:00,203.83,203.83,203.2,203.33,24842.0,202.7307,202.7307,202.1041,202.2334,24842.0
2022-03-03 15:10:00,203.27,203.56,202.98,203.02,29991.0,202.1737,202.4621,201.8853,201.925,29991.0
2022-03-03 15:20:00,203.03,203.22,202.66,203.1,21519.0,201.935,202.124,201.567,202.0046,21519.0
2022-03-03 15:30:00,203.01,203.03,202.05,202.22,39785.0,201.9151,201.935,200.9603,201.1294,39785.0
2022-03-03 15:40:00,202.22,202.34,201.47,202.06,66178.0,201.1294,201.2487,200.3834,200.9702,66178.0
2022-03-03 15:50:00,201.92,203.12,201.58,203.02,94779.0,200.831,202.0245,200.4928,201.925,94779.0
2022-03-04 09:30:00,202.43,205.77,202.4,203.31,101732.0,201.3382,204.6602,201.3084,202.2135,101732.0
2022-03-04 09:40:00,203.09,203.35,201.34,201.54,45925.0,201.9947,202.2533,200.2541,200.453,45925.0
2022-03-04 09:50:00,201.51,202.2,201.03,202.04,27062.0,200.4232,201.1095,199.9458,200.9503,27062.0
2022-03-04 10:00:00,202.18,202.56,201.7,202.44,25974.0,201.0896,201.4675,200.6122,201.3482,25974.0
2022-03-04 10:10:00,202.15,202.16,200.8,201.22,25920.0,201.0597,201.0697,199.717,200.1348,25920.0
2022-03-04 10:20:00,201.44,202.22,201.15,201.7,23119.0,200.3536,201.1294,200.0651,200.6122,23119.0
2022-03-04 10:30:00,201.64,202.15,200.87,201.53,23987.0,200.5525,201.0597,199.7866,200.4431,23987.0
2022-03-04 10:40:00,201.58,201.71,200.08,200.3,31744.0,200.4928,200.6221,199.0009,199.2197,31744.0
2022-03-04 10:50:00,200.21,200.56,199.89,199.97,33902.0,199.1302,199.4783,198.8119,198.8915,33902.0
2022-03-04 11:00:00,199.94,200.15,199.25,199.57,33785.0,198.8617,199.0705,198.1754,198.4937,33785.0
2022-03-04 11:10:00,199.58,200.46,199.16,200.19,25251.0,198.5036,199.3789,198.0859,199.1103,25251.0
2022-03-04 11:20:00,200.09,200.72,199.93,200.54,24488.0,199.0108,199.6374,198.8517,199.4584,24488.0
2022-03-04 11:30:00,200.43,200.62,199.64,200.43,23263.0,199.349,199.538,198.5633,199.349,23263.0
2022-03-04 11:40:00,200.39,200.82,200.23,200.44,25511.0,199.3092,199.7369,199.1501,199.359,25511.0
2022-03-04 11:50:00,200.56,200.57,200.07,200.27,16573.0,199.4783,199.4883,198.991,199.1899,16573.0
2022-03-04 12:00:00,200.2,200.81,199.99,200.75,26048.0,199.1203,199.727,198.9114,199.6673,26048.0
2022-03-04 12:10:00,200.76,201.99,200.76,201.16,29303.0,199.6772,200.9006,199.6772,200.0751,29303.0
2022-03-04 12:20:00,201.24,201.31,200.45,200.86,21180.0,200.1546,200.2243,199.3689,199.7767,21180.0
2022-03-04 12:30:00,200.72,201.09,200.54,200.8,10858.0,199.6374,200.0055,199.4584,199.717,10858.0
2022-03-04 12:40:00,201.0,201.0,200.24,200.73,17446.0,199.9159,199.9159,199.16,199.6474,17446.0
2022-03-04 12:50:00,200.6,201.16,200.54,200.69,14309.0,199.5181,200.0751,199.4584,199.6076,14309.0
2022-03-04 13:00:00,200.8,201.56,200.8,201.07,19274.0,199.717,200.4729,199.717,199.9856,19274.0
2022-03-04 13:10:00,201.13,201.13,200.0,200.25,46264.0,200.0452,200.0452,198.9213,199.17,46264.0
2022-03-04 13:20:00,200.26,200.43,199.9,199.94,13431.0,199.1799,199.349,198.8219,198.8617,13431.0
2022-03-04 13:30:00,199.98,200.72,199.87,200.66,11449.0,198.9014,199.6374,198.792,199.5778,11449.0
2022-03-04 13:40:00,200.59,200.59,199.18,199.53,18493.0,199.5081,199.5081,198.1058,198.4539,18493.0
2022-03-04 13:50:00,199.53,200.41,199.34,199.34,20935.0,198.4539,199.3291,198.2649,198.2649,20935.0
2022-03-04 14:00:00,199.45,199.54,199.11,199.39,21965.0,198.3743,198.4638,198.0361,198.3146,21965.0
2022-03-04 14:10:00,199.37,199.67,198.8,199.57,41269.0,198.2947,198.5931,197.7278,198.4937,41269.0
2022-03-04 14:20:00,199.68,200.38,199.53,199.81,22280.0,198.6031,199.2993,198.4539,198.7324,22280.0
2022-03-04 14:30:00,199.75,200.19,199.61,199.88,18390.0,198.6727,199.1103,198.5334,198.802,18390.0
2022-03-04 14:40:00,199.83,199.9,199.27,199.44,17166.0,198.7522,198.8219,198.1953,198.3644,17166.0
2022-03-04 14:50:00,199.45,199.9,199.25,199.26,27240.0,198.3743,198.8219,198.1754,198.1853,27240.0
2022-03-04 15:00:00,199.26,200.04,199.26,199.32,23682.0,198.1853,198.9611,198.1853,198.245,23682.0
2022-03-04 15:10:00,199.4,200.02,199.06,199.72,31569.0,198.3246,198.9412,197.9864,198.6428,31569.0
2022-03-04 15:20:00,199.74,200.49,199.5,200.29,29292.0,198.6627,199.4087,198.424,199.2098,29292.0
2022-03-04 15:30:00,200.11,200.25,199.03,199.23,31934.0,199.0307,199.17,197.9566,198.1555,31934.0
2022-03-04 15:40:00,199.24,199.72,198.95,198.95,31977.0,198.1654,198.6428,197.877,197.877,31977.0
2022-03-04 15:50:00,199.23,200.46,199.23,200.02,47716.0,198.1555,199.3789,198.1555,198.9412,47716.0
2022-03-07 09:30:00,200.57,200.66,198.85,199.33,45105.0,199.4883,199.5778,197.7775,198.2549,45105.0
2022-03-07 09:40:00,199.26,199.26,195.69,195.81,53585.0,198.1853,198.1853,194.6346,194.7539,53585.0
2022-03-07 09:50:00,195.85,196.2,194.4,194.63,65432.0,194.7937,195.1418,193.3515,193.5803,65432.0
2022-03-07 10:00:00,194.6,194.65,193.68,194.07,58594.0,193.5505,193.6002,192.6354,193.0233,58594.0
2022-03-07 10:10:00,193.96,194.2,192.69,192.74,38444.0,192.9139,193.1526,191.6508,191.7005,38444.0
2022-03-07 10:20:00,192.69,193.22,191.98,192.37,44730.0,191.6508,192.1779,190.9446,191.3325,44730.0
2022-03-07 10:30:00,192.32,193.0,191.7,191.83,79959.0,191.2828,191.9591,190.6661,190.7954,79959.0
2022-03-07 10:40:00,191.77,192.05,191.04,191.27,58810.0,190.7357,191.0142,190.0097,190.2384,58810.0
2022-03-07 10:50:00,191.27,191.96,190.8,191.39,49088.0,190.2384,190.9247,189.7709,190.3578,49088.0
2022-03-07 11:00:00,191.31,193.0,191.23,192.62,36204.0,190.2782,191.9591,190.1986,191.5811,36204.0
2022-03-07 11:10:00,192.62,192.88,192.16,192.48,25610.0,191.5811,191.8397,191.1236,191.4419,25610.0
2022-03-07 11:20:00,192.48,192.98,192.36,192.59,19169.0,191.4419,191.9392,191.3225,191.5513,19169.0
2022-03-07 11:30:00,192.54,192.7,191.87,192.12,44178.0,191.5016,191.6607,190.8352,191.0838,44178.0
2022-03-07 11:40:00,192.0,192.3,191.64,191.88,34425.0,190.9645,191.2629,190.6064,190.8451,34425.0
2022-03-07 11:50:00,191.85,191.89,190.7,190.76,31286.0,190.8153,190.8551,189.6715,189.7312,31286.0
2022-03-07 12:00:00,190.79,190.8,190.39,190.66,30831.0,189.761,189.7709,189.3632,189.6317,30831.0
2022-03-07 12:10:00,190.69,191.26,190.23,190.42,30216.0,189.6615,190.2285,189.204,189.393,30216.0
2022-03-07 12:20:00,190.42,190.43,189.54,189.73,79228.0,189.393,189.4029,188.5177,188.7067,79228.0
2022-03-07 12:30:00,189.62,189.82,189.06,189.17,37210.0,188.5973,188.7962,188.0403,188.1497,37210.0
2022-03-07 12:40:00,189.21,190.76,189.18,190.6,26234.0,188.1895,189.7312,188.1597,189.572,26234.0
2022-03-07 12:50:00,190.6,191.09,190.06,190.17,20286.0,189.572,190.0594,189.0349,189.1443,20286.0
2022-03-07 13:00:00,190.24,191.12,190.15,190.55,20221.0,189.214,190.0892,189.1245,189.5223,20221.0
2022-03-07 13:10:00,190.62,190.62,189.78,189.93,17748.0,189.5919,189.5919,188.7565,188.9056,17748.0
2022-03-07 13:20:00,189.93,189.95,189.15,189.39,22842.0,188.9056,188.9255,188.1298,188.3686,22842.0
2022-03-07 13:30:00,189.34,190.17,189.21,190.07,36753.0,188.3188,189.1443,188.1895,189.0449,36753.0
2022-03-07 13:40:00,189.99,190.77,189.91,190.26,18754.0,188.9653,189.7411,188.8858,189.2339,18754.0
2022-03-07 13:50:00,190.33,190.57,189.87,189.95,17525.0,189.3035,189.5422,188.846,188.9255,17525.0
2022-03-07 14:00:00,189.96,190.29,189.7,190.17,17197.0,188.9355,189.2637,188.6769,189.1443,17197.0
2022-03-07 14:10:00,190.23,191.24,190.23,191.14,14685.0,189.204,190.2086,189.204,190.1091,14685.0
2022-03-07 14:20:00,191.11,191.13,190.65,190.84,13909.0,190.0793,190.0992,189.6218,189.8107,13909.0
2022-03-07 14:30:00,190.81,191.03,190.12,190.4,9186.0,189.7809,189.9997,189.0946,189.3731,9186.0
2022-03-07 14:40:00,190.35,190.48,189.49,189.65,13645.0,189.3234,189.4527,188.468,188.6272,13645.0
2022-03-07 14:50:00,189.68,189.68,189.25,189.4,12942.0,188.657,188.657,188.2293,188.3785,12942.0
2022-03-07 15:00:00,189.49,189.59,188.88,189.07,26546.0,188.468,188.5675,187.8613,188.0503,26546.0
2022-03-07 15:10:00,189.09,189.24,188.42,188.86,28232.0,188.0702,188.2194,187.4038,187.8414,28232.0
2022-03-07 15:20:00,188.83,189.42,188.76,189.17,27911.0,187.8116,188.3984,187.742,188.1497,27911.0
2022-03-07 15:30:00,189.2,189.2,188.13,188.13,27471.0,188.1796,188.1796,187.1154,187.1154,27471.0
2022-03-07 15:40:00,188.14,188.73,187.99,188.24,39860.0,187.1253,187.7121,186.9761,187.2248,39860.0
2022-03-07 15:50:00,188.16,188.34,187.3,187.42,72772.0,187.1452,187.3242,186.2898,186.4092,72772.0
2022-03-08 09:30:00,187.79,188.8,186.17,187.53,74794.0,186.7772,187.7817,185.1659,186.5186,74794.0
2022-03-08 09:40:00,187.46,190.82,186.89,189.19,78105.0,186.449,189.7908,185.882,188.1696,78105.0
2022-03-08 09:50:00,189.17,189.44,188.19,188.31,29080.0,188.1497,188.4183,187.175,187.2944,29080.0
2022-03-08 10:00:00,188.21,188.51,187.31,188.26,44907.0,187.1949,187.4933,186.2998,187.2446,44907.0
2022-03-08 10:10:00,188.21,189.87,188.15,189.72,134837.0,187.1949,188.846,187.1352,188.6968,134837.0
2022-03-08 10:20:00,189.63,190.0,187.0,187.37,87034.0,188.6073,188.9753,185.9914,186.3594,87034.0
2022-03-08 10:30:00,187.26,188.21,186.49,187.34,30109.0,186.25,187.1949,185.4842,186.3296,30109.0
2022-03-08 10:40:00,187.53,189.67,187.53,189.64,36676.0,186.5186,188.647,186.5186,188.6172,36676.0
2022-03-08 10:50:00,189.43,191.59,188.78,190.96,49860.0,188.4083,190.5567,187.7618,189.9301,49860.0
2022-03-08 11:00:00,190.9,191.65,190.44,190.66,33457.0,189.8704,190.6164,189.4129,189.6317,33457.0
2022-03-08 11:10:00,190.77,191.01,190.0,190.89,14852.0,189.7411,189.9798,188.9753,189.8605,14852.0
2022-03-08 11:20:00,190.79,190.8,190.26,190.71,23242.0,189.761,189.7709,189.2339,189.6814,23242.0
2022-03-08 11:30:00,190.74,190.8,189.02,189.77,38309.0,189.7113,189.7709,188.0006,188.7465,38309.0
2022-03-08 11:40:00,189.82,191.6,189.69,191.35,33420.0,188.7962,190.5666,188.6669,190.318,33420.0
2022-03-08 11:50:00,191.46,192.63,191.45,192.29,32176.0,190.4274,191.5911,190.4174,191.2529,32176.0
2022-03-08 12:00:00,192.3,194.87,191.95,194.49,31001.0,191.2629,193.819,190.9147,193.441,31001.0
2022-03-08 12:10:00,194.47,196.13,194.47,196.08,46537.0,193.4212,195.0722,193.4212,195.0225,46537.0
2022-03-08 12:20:00,196.11,196.23,194.1,195.4,26413.0,195.0523,195.1717,193.0532,194.3461,26413.0
2022-03-08 12:30:00,195.49,196.08,194.82,196.0,22695.0,194.4357,195.0225,193.7693,194.9429,22695.0
2022-03-08 12:40:00,195.96,196.09,194.86,195.46,33426.0,194.9031,195.0324,193.8091,194.4058,33426.0
2022-03-08 12:50:00,195.46,196.28,194.6,196.23,18239.0,194.4058,195.2214,193.5505,195.1717,18239.0
2022-03-08 13:00:00,196.38,196.69,195.81,196.19,21256.0,195.3209,195.6292,194.7539,195.1319,21256.0
2022-03-08 13:10:00,196.25,196.47,195.66,196.1,21507.0,195.1916,195.4104,194.6047,195.0424,21507.0
2022-03-08 13:20:00,196.1,196.1,194.38,194.55,28408.0,195.0424,195.0424,193.3316,193.5007,28408.0
2022-03-08 13:30:00,194.49,194.49,193.54,193.92,24599.0,193.441,193.441,192.4962,192.8741,24599.0
2022-03-08 13:40:00,193.93,194.26,193.22,193.28,18967.0,192.8841,193.2123,192.1779,192.2376,18967.0
2022-03-08 13:50:00,193.25,193.57,192.73,192.81,25761.0,192.2077,192.526,191.6905,191.7701,25761.0
2022-03-08 14:00:00,192.77,193.1,191.78,192.6,34007.0,191.7303,192.0585,190.7457,191.5612,34007.0
2022-03-08 14:10:00,192.55,192.79,191.87,192.55,23866.0,191.5115,191.7502,190.8352,191.5115,23866.0
2022-03-08 14:20:00,192.65,193.65,191.83,193.59,30092.0,191.611,192.6056,190.7954,192.5459,30092.0
2022-03-08 14:30:00,193.53,194.0,192.77,193.25,16167.0,192.4862,192.9537,191.7303,192.2077,16167.0
2022-03-08 14:40:00,193.48,193.86,192.68,193.84,21800.0,192.4365,192.8144,191.6408,192.7946,21800.0
2022-03-08 14:50:00,193.78,193.78,192.36,192.77,21044.0,192.7349,192.7349,191.3225,191.7303,21044.0
2022-03-08 15:00:00,192.78,194.04,192.71,193.65,17908.0,191.7403,192.9935,191.6706,192.6056,17908.0
2022-03-08 15:10:00,193.73,193.73,192.76,192.88,20001.0,192.6851,192.6851,191.7204,191.8397,20001.0
2022-03-08 15:20:00,192.9,192.9,191.38,191.39,27089.0,191.8596,191.8596,190.3478,190.3578,27089.0
2022-03-08 15:30:00,191.55,191.63,190.5,191.03,40113.0,190.5169,190.5965,189.4726,189.9997,40113.0
2022-03-08 15:40:00,191.18,191.36,190.35,190.55,30877.0,190.1489,190.3279,189.3234,189.5223,30877.0
2022-03-08 15:50:00,190.54,191.2,190.2,190.3,82531.0,189.5124,190.1688,189.1742,189.2736,82531.0
2022-03-09 09:30:00,195.7,196.59,194.61,195.91,79339.0,194.6445,195.5297,193.5604,194.8534,79339.0
2022-03-09 09:40:00,195.97,196.04,194.46,195.0,57022.0,194.9131,194.9827,193.4112,193.9483,57022.0
2022-03-09 09:50:00,195.04,196.69,194.0,195.92,51728.0,193.9881,195.6292,192.9537,194.8633,51728.0
2022-03-09 10:00:00,196.11,196.76,195.46,196.4,36852.0,195.0523,195.6988,194.4058,195.3407,36852.0
2022-03-09 10:10:00,196.39,197.6,195.68,196.97,45823.0,195.3308,196.5343,194.6246,195.9077,45823.0
2022-03-09 10:20:00,196.95,197.5,196.52,197.17,30813.0,195.8878,196.4348,195.4601,196.1066,30813.0
2022-03-09 10:30:00,197.29,197.6,196.71,197.32,20616.0,196.2259,196.5343,195.6491,196.2558,20616.0
2022-03-09 10:40:00,197.26,197.86,196.9,197.17,22232.0,196.1961,196.7929,195.8381,196.1066,22232.0
2022-03-09 10:50:00,197.27,197.77,196.81,197.48,18219.0,196.2061,196.7034,195.7485,196.4149,18219.0
2022-03-09 11:00:00,197.5,197.7,197.15,197.55,25740.0,196.4348,196.6337,196.0867,196.4845,25740.0
2022-03-09 11:10:00,197.53,197.66,196.34,196.69,21997.0,196.4647,196.594,195.2811,195.6292,21997.0
2022-03-09 11:20:00,196.59,197.0,195.97,196.04,17600.0,195.5297,195.9375,194.9131,194.9827,17600.0
2022-03-09 11:30:00,196.08,197.78,195.99,197.72,16409.0,195.0225,196.7133,194.933,196.6536,16409.0
2022-03-09 11:40:00,197.83,198.01,197.31,197.91,15314.0,196.763,196.9421,196.2458,196.8426,15314.0
2022-03-09 11:50:00,197.8,198.13,197.4,198.02,12424.0,196.7332,197.0614,196.3354,196.952,12424.0
2022-03-09 12:00:00,198.03,198.5,197.83,197.92,14656.0,196.962,197.4294,196.763,196.8525,14656.0
2022-03-09 12:10:00,197.96,198.32,197.5,197.73,12233.0,196.8923,197.2504,196.4348,196.6636,12233.0
2022-03-09 12:20:00,197.51,197.67,196.92,197.34,22714.0,196.4448,196.6039,195.8579,196.2757,22714.0
2022-03-09 12:30:00,197.38,198.18,197.25,197.93,19032.0,196.3155,197.1111,196.1862,196.8625,19032.0
2022-03-09 12:40:00,197.96,198.31,197.1,197.1,29317.0,196.8923,197.2404,196.037,196.037,29317.0
2022-03-09 12:50:00,196.9,197.1,196.12,196.2,13455.0,195.8381,196.037,195.0623,195.1418,13455.0
2022-03-09 13:00:00,196.13,196.14,195.52,195.84,31613.0,195.0722,195.0821,194.4655,194.7838,31613.0
2022-03-09 13:10:00,195.8,196.5,195.8,196.46,25744.0,194.744,195.4402,194.744,195.4004,25744.0
2022-03-09 13:20:00,196.4,197.25,196.4,197.15,14836.0,195.3407,196.1862,195.3407,196.0867,14836.0
2022-03-09 13:30:00,197.1,197.11,195.72,195.74,39382.0,196.037,196.0469,194.6644,194.6843,39382.0
2022-03-09 13:40:00,195.79,195.88,195.5,195.63,31808.0,194.734,194.8236,194.4456,194.5749,31808.0
2022-03-09 13:50:00,195.5,196.28,195.5,195.72,22231.0,194.4456,195.2214,194.4456,194.6644,22231.0
2022-03-09 14:00:00,196.0,196.5,196.0,196.25,27656.0,194.9429,195.4402,194.9429,195.1916,27656.0
2022-03-09 14:10:00,196.23,196.25,195.51,195.77,16762.0,195.1717,195.1916,194.4555,194.7141,16762.0
2022-03-09 14:20:00,195.8,195.89,195.06,195.75,36647.0,194.744,194.8335,194.008,194.6943,36647.0
2022-03-09 14:30:00,195.82,196.86,195.72,196.77,24342.0,194.7639,195.7983,194.6644,195.7088,24342.0
2022-03-09 14:40:00,196.76,197.11,196.5,196.79,22226.0,195.6988,196.0469,195.4402,195.7286,22226.0
2022-03-09 14:50:00,196.88,197.23,196.7,197.05,12300.0,195.8182,196.1663,195.6391,195.9872,12300.0
2022-03-09 15:00:00,197.03,198.07,197.0,198.05,27348.0,195.9673,197.0017,195.9375,196.9818,27348.0
2022-03-09 15:10:00,198.04,198.35,197.71,197.92,36685.0,196.9719,197.2802,196.6437,196.8525,36685.0
2022-03-09 15:20:00,197.9,198.5,197.88,198.46,25748.0,196.8327,197.4294,196.8128,197.3896,25748.0
2022-03-09 15:30:00,198.46,199.06,198.23,198.24,41233.0,197.3896,197.9864,197.1609,197.1708,41233.0
2022-03-09 15:40:00,198.22,199.01,198.11,198.64,43218.0,197.1509,197.9367,197.0415,197.5687,43218.0
2022-03-09 15:50:00,198.64,199.05,198.15,198.55,95734.0,197.5687,197.9765,197.0813,197.4792,95734.0
2022-03-10 09:30:00,194.57,195.12,193.3,194.0,82287.0,193.5206,194.0677,192.2575,192.9537,82287.0
2022-03-10 09:40:00,194.08,195.35,193.94,194.5,50682.0,193.0333,194.2964,192.894,193.451,50682.0
2022-03-10 09:50:00,194.61,195.59,193.76,195.08,39751.0,193.5604,194.5351,192.715,194.0279,39751.0
2022-03-10 10:00:00,195.01,195.01,193.7,194.08,26896.0,193.9582,193.9582,192.6553,193.0333,26896.0
2022-03-10 10:10:00,194.12,195.63,194.0,195.53,36990.0,193.073,194.5749,192.9537,194.4754,36990.0
2022-03-10 10:20:00,195.42,195.59,193.54,193.54,33091.0,194.366,194.5351,192.4962,192.4962,33091.0
2022-03-10 10:30:00,193.51,193.7,192.26,192.77,52720.0,192.4663,192.6553,191.2231,191.7303,52720.0
2022-03-10 10:40:00,192.77,193.08,192.09,192.7,64746.0,191.7303,192.0387,191.054,191.6607,64746.0
2022-03-10 10:50:00,192.68,192.68,191.57,191.84,24832.0,191.6408,191.6408,190.5368,190.8053,24832.0
2022-03-10 11:00:00,191.74,191.85,191.2,191.48,18694.0,190.7059,190.8153,190.1688,190.4473,18694.0
2022-03-10 11:10:00,191.52,192.14,191.39,191.84,12032.0,190.4871,191.1037,190.3578,190.8053,12032.0
2022-03-10 11:20:00,191.8,192.09,191.5,191.77,13525.0,190.7656,191.054,190.4672,190.7357,13525.0
2022-03-10 11:30:00,191.82,191.89,191.25,191.37,19017.0,190.7854,190.8551,190.2185,190.3379,19017.0
2022-03-10 11:40:00,191.42,191.68,191.09,191.55,21511.0,190.3876,190.6462,190.0594,190.5169,21511.0
2022-03-10 11:50:00,191.55,192.83,191.5,192.77,16222.0,190.5169,191.79,190.4672,191.7303,16222.0
2022-03-10 12:00:00,192.81,193.09,192.58,192.92,17284.0,191.7701,192.0486,191.5413,191.8795,17284.0
2022-03-10 12:10:00,192.9,193.47,192.71,193.16,26579.0,191.8596,192.4265,191.6706,192.1182,26579.0
2022-03-10 12:20:00,193.17,193.96,192.98,193.33,25233.0,192.1282,192.9139,191.9392,192.2873,25233.0
2022-03-10 12:30:00,193.23,193.23,192.48,192.5,14226.0,192.1878,192.1878,191.4419,191.4618,14226.0
2022-03-10 12:40:00,192.48,193.12,192.48,193.07,16378.0,191.4419,192.0784,191.4419,192.0287,16378.0
2022-03-10 12:50:00,193.07,193.14,192.29,192.44,17855.0,192.0287,192.0983,191.2529,191.4021,17855.0
2022-03-10 13:00:00,192.41,193.69,192.27,192.39,20147.0,191.3723,192.6454,191.233,191.3524,20147.0
2022-03-10 13:10:00,192.42,193.1,192.28,193.1,13939.0,191.3822,192.0585,191.243,192.0585,13939.0
2022-03-10 13:20:00,193.07,193.62,193.0,193.52,18568.0,192.0287,192.5757,191.9591,192.4763,18568.0
2022-03-10 13:30:00,193.59,194.86,193.57,194.23,33860.0,192.5459,193.8091,192.526,193.1825,33860.0
2022-03-10 13:40:00,194.3,195.18,194.07,195.11,30255.0,193.2521,194.1273,193.0233,194.0577,30255.0
2022-03-10 13:50:00,195.11,195.13,194.01,194.1,21726.0,194.0577,194.0776,192.9636,193.0532,21726.0
2022-03-10 14:00:00,194.08,194.9,193.62,193.8,41823.0,193.0333,193.8488,192.5757,192.7548,41823.0
2022-03-10 14:10:00,193.84,194.16,193.65,193.88,26078.0,192.7946,193.1128,192.6056,192.8343,26078.0
2022-03-10 14:20:00,194.0,194.43,193.41,194.21,25015.0,192.9537,193.3814,192.3669,193.1626,25015.0
2022-03-10 14:30:00,194.42,194.57,194.0,194.08,24676.0,193.3714,193.5206,192.9537,193.0333,24676.0
2022-03-10 14:40:00,194.02,194.87,193.94,194.72,19477.0,192.9736,193.819,192.894,193.6698,19477.0
2022-03-10 14:50:00,194.76,195.07,194.37,194.52,23044.0,193.7096,194.0179,193.3217,193.4709,23044.0
2022-03-10 15:00:00,194.61,194.61,193.71,193.84,49221.0,193.5604,193.5604,192.6653,192.7946,49221.0
2022-03-10 15:10:00,193.96,194.91,193.83,194.85,66013.0,192.9139,193.8588,192.7846,193.7991,66013.0
2022-03-10 15:20:00,194.85,195.04,194.14,194.58,29387.0,193.7991,193.9881,193.0929,193.5306,29387.0
2022-03-10 15:30:00,194.61,194.75,194.23,194.47,41919.0,193.5604,193.6996,193.1825,193.4212,41919.0
2022-03-10 15:40:00,194.51,194.95,194.32,194.73,48225.0,193.4609,193.8986,193.272,193.6798,48225.0
2022-03-10 15:50:00,194.94,196.27,194.87,195.2,69943.0,193.8886,195.2114,193.819,194.1472,69943.0
2022-03-11 09:30:00,192.6,193.55,189.49,189.54,141743.0,191.5612,192.5061,188.468,188.5177,141743.0
2022-03-11 09:40:00,189.54,190.0,188.82,189.41,75487.0,188.5177,188.9753,187.8016,188.3884,75487.0
2022-03-11 09:50:00,189.32,189.73,187.12,187.2,98619.0,188.2989,188.7067,186.1108,186.1904,98619.0
2022-03-11 10:00:00,187.3,189.3,186.7,189.18,109928.0,186.2898,188.279,185.6931,188.1597,109928.0
2022-03-11 10:10:00,189.16,190.33,189.16,190.12,79502.0,188.1398,189.3035,188.1398,189.0946,79502.0
2022-03-11 10:20:00,190.05,190.85,189.58,190.56,41378.0,189.025,189.8207,188.5575,189.5322,41378.0
2022-03-11 10:30:00,190.53,190.8,188.93,189.34,57954.0,189.5024,189.7709,187.911,188.3188,57954.0
2022-03-11 10:40:00,189.47,190.77,189.36,190.39,37254.0,188.4481,189.7411,188.3387,189.3632,37254.0
2022-03-11 10:50:00,190.3,191.24,190.14,190.98,41824.0,189.2736,190.2086,189.1145,189.95,41824.0
2022-03-11 11:00:00,190.95,190.98,189.66,190.37,24991.0,189.9201,189.95,188.6371,189.3433,24991.0
2022-03-11 11:10:00,190.5,190.5,188.81,189.0,38180.0,189.4726,189.4726,187.7917,187.9807,38180.0
2022-03-11 11:20:00,188.95,189.13,188.51,188.53,26900.0,187.9309,188.11,187.4933,187.5132,26900.0
2022-03-11 11:30:00,188.5,189.1,188.04,189.1,18241.0,187.4834,188.0801,187.0258,188.0801,18241.0
2022-03-11 11:40:00,189.06,189.06,188.2,188.8,21778.0,188.0403,188.0403,187.185,187.7817,21778.0
2022-03-11 11:50:00,188.73,188.73,187.87,187.99,27745.0,187.7121,187.7121,186.8568,186.9761,27745.0
2022-03-11 12:00:00,188.0,188.57,187.8,187.81,27699.0,186.9861,187.553,186.7871,186.7971,27699.0
2022-03-11 12:10:00,187.94,189.07,187.94,189.06,26310.0,186.9264,188.0503,186.9264,188.0403,26310.0
2022-03-11 12:20:00,189.02,189.08,188.41,188.41,20370.0,188.0006,188.0602,187.3938,187.3938,20370.0
2022-03-11 12:30:00,188.36,188.49,188.12,188.26,12182.0,187.3441,187.4734,187.1054,187.2446,12182.0
2022-03-11 12:40:00,188.43,189.47,188.35,189.15,30648.0,187.4137,188.4481,187.3342,188.1298,30648.0
2022-03-11 12:50:00,189.13,189.84,189.01,189.68,14895.0,188.11,188.8161,187.9906,188.657,14895.0
2022-03-11 13:00:00,189.64,190.22,189.54,189.8,18337.0,188.6172,189.1941,188.5177,188.7763,18337.0
2022-03-11 13:10:00,189.82,189.82,189.14,189.52,19284.0,188.7962,188.7962,188.1199,188.4979,19284.0
2022-03-11 13:20:00,189.56,190.36,189.55,189.97,13203.0,188.5376,189.3333,188.5277,188.9454,13203.0
2022-03-11 13:30:00,190.01,190.4,189.8,190.0,25929.0,188.9852,189.3731,188.7763,188.9753,25929.0
2022-03-11 13:40:00,190.0,190.74,189.85,190.74,18463.0,188.9753,189.7113,188.8261,189.7113,18463.0
2022-03-11 13:50:00,190.87,190.89,189.2,189.21,30496.0,189.8406,189.8605,188.1796,188.1895,30496.0
2022-03-11 14:00:00,189.21,189.97,189.04,189.88,26328.0,188.1895,188.9454,188.0204,188.8559,26328.0
2022-03-11 14:10:00,189.91,190.2,189.75,189.8,24802.0,188.8858,189.1742,188.7266,188.7763,24802.0
2022-03-11 14:20:00,189.85,191.04,189.78,190.97,24516.0,188.8261,190.0097,188.7565,189.94,24516.0
2022-03-11 14:30:00,190.91,191.1,190.54,190.95,28521.0,189.8804,190.0693,189.5124,189.9201,28521.0
2022-03-11 14:40:00,191.0,191.01,190.65,190.96,39783.0,189.9699,189.9798,189.6218,189.9301,39783.0
2022-03-11 14:50:00,190.95,190.95,189.88,190.0,31503.0,189.9201,189.9201,188.8559,188.9753,31503.0
2022-03-11 15:00:00,190.0,190.17,189.44,189.6,34469.0,188.9753,189.1443,188.4183,188.5774,34469.0
2022-03-11 15:10:00,189.62,189.87,189.33,189.79,28932.0,188.5973,188.846,188.3089,188.7664,28932.0
2022-03-11 15:20:00,189.81,190.14,189.32,189.38,34363.0,188.7863,189.1145,188.2989,188.3586,34363.0
2022-03-11 15:30:00,189.37,189.37,188.71,188.71,52904.0,188.3487,188.3487,187.6922,187.6922,52904.0
2022-03-11 15:40:00,188.7,188.78,188.19,188.33,61384.0,187.6823,187.7618,187.175,187.3143,61384.0
2022-03-11 15:50:00,188.25,188.38,187.39,187.58,100373.0,187.2347,187.364,186.3793,186.5683,100373.0
2022-03-14 09:30:00,187.29,190.9,187.0,189.68,120297.0,186.2799,189.8704,185.9914,188.657,120297.0
2022-03-14 09:40:00,189.7,191.91,189.14,191.18,66115.0,188.6769,190.875,188.1199,190.1489,66115.0
2022-03-14 09:50:00,191.27,192.01,188.88,189.31,50595.0,190.2384,190.9744,187.8613,188.289,50595.0
2022-03-14 10:00:00,189.14,191.11,188.67,191.11,49006.0,188.1199,190.0793,187.6524,190.0793,49006.0
2022-03-14 10:10:00,191.08,192.24,190.95,191.17,52827.0,190.0494,191.2032,189.9201,190.139,52827.0
2022-03-14 10:20:00,191.42,191.92,190.94,191.07,28898.0,190.3876,190.8849,189.9102,190.0395,28898.0
2022-03-14 10:30:00,191.11,192.0,190.55,191.42,39656.0,190.0793,190.9645,189.5223,190.3876,39656.0
2022-03-14 10:40:00,191.46,191.81,190.91,191.04,52116.0,190.4274,190.7755,189.8804,190.0097,52116.0
2022-03-14 10:50:00,191.21,191.64,190.48,190.85,35663.0,190.1787,190.6064,189.4527,189.8207,35663.0
2022-03-14 11:00:00,190.89,190.89,190.08,190.08,22655.0,189.8605,189.8605,189.0548,189.0548,22655.0
2022-03-14 11:10:00,190.13,190.13,189.7,189.9,49597.0,189.1046,189.1046,188.6769,188.8758,49597.0
2022-03-14 11:20:00,189.9,189.99,189.16,189.2,35366.0,188.8758,188.9653,188.1398,188.1796,35366.0
2022-03-14 11:30:00,189.19,189.19,188.18,188.2,38881.0,188.1696,188.1696,187.1651,187.185,38881.0
2022-03-14 11:40:00,188.2,188.31,187.42,187.57,35356.0,187.185,187.2944,186.4092,186.5584,35356.0
2022-03-14 11:50:00,187.56,187.89,187.34,187.5,29308.0,186.5484,186.8766,186.3296,186.4887,29308.0
2022-03-14 12:00:00,187.48,187.49,186.87,186.93,35665.0,186.4689,186.4788,185.8621,185.9218,35665.0
2022-03-14 12:10:00,186.95,187.97,186.87,187.88,39979.0,185.9417,186.9562,185.8621,186.8667,39979.0
2022-03-14 12:20:00,187.78,188.42,187.53,188.21,31681.0,186.7672,187.4038,186.5186,187.1949,31681.0
2022-03-14 12:30:00,188.14,188.37,187.74,188.17,21342.0,187.1253,187.3541,186.7275,187.1551,21342.0
2022-03-14 12:40:00,188.15,188.49,187.4,187.68,20298.0,187.1352,187.4734,186.3893,186.6678,20298.0
2022-03-14 12:50:00,187.76,187.84,187.18,187.5,27259.0,186.7473,186.8269,186.1705,186.4887,27259.0
2022-03-14 13:00:00,187.53,187.7,186.72,186.72,59776.0,186.5186,186.6877,185.713,185.713,59776.0
2022-03-14 13:10:00,186.74,187.35,186.72,186.96,19911.0,185.7328,186.3396,185.713,185.9517,19911.0
2022-03-14 13:20:00,186.94,186.95,186.08,186.08,39733.0,185.9318,185.9417,185.0764,185.0764,39733.0
2022-03-14 13:30:00,186.18,186.44,185.83,186.05,48939.0,185.1759,185.4345,184.8278,185.0466,48939.0
2022-03-14 13:40:00,186.06,186.4,185.92,186.13,30992.0,185.0565,185.3947,184.9173,185.1261,30992.0
2022-03-14 13:50:00,186.18,187.32,186.18,186.75,38904.0,185.1759,186.3097,185.1759,185.7428,38904.0
2022-03-14 14:00:00,186.73,188.52,186.71,188.5,40079.0,185.7229,187.5032,185.703,187.4834,40079.0
2022-03-14 14:10:00,188.51,189.09,188.22,189.06,58486.0,187.4933,188.0702,187.2049,188.0403,58486.0
2022-03-14 14:20:00,189.09,189.31,188.25,188.37,38110.0,188.0702,188.289,187.2347,187.3541,38110.0
2022-03-14 14:30:00,188.36,188.91,188.23,188.9,38917.0,187.3441,187.8911,187.2148,187.8812,38917.0
2022-03-14 14:40:00,188.9,188.99,188.01,188.24,33559.0,187.8812,187.9707,186.996,187.2248,33559.0
2022-03-14 14:50:00,188.24,189.15,188.12,189.06,39382.0,187.2248,188.1298,187.1054,188.0403,39382.0
2022-03-14 15:00:00,189.02,189.76,188.63,188.92,35968.0,188.0006,188.7366,187.6127,187.9011,35968.0
2022-03-14 15:10:00,188.91,189.87,188.55,188.55,48068.0,187.8911,188.846,187.5331,187.5331,48068.0
2022-03-14 15:20:00,188.53,188.69,187.56,187.59,56555.0,187.5132,187.6723,186.5484,186.5783,56555.0
2022-03-14 15:30:00,187.57,187.7,186.84,187.34,67618.0,186.5584,186.6877,185.8323,186.3296,67618.0
2022-03-14 15:40:00,187.31,187.6,186.81,187.16,62546.0,186.2998,186.5882,185.8025,186.1506,62546.0
2022-03-14 15:50:00,187.21,187.24,186.28,186.64,71388.0,186.2003,186.2302,185.2753,185.6334,71388.0
2022-03-15 09:30:00,190.77,190.8,187.28,187.56,110186.0,189.7411,189.7709,186.2699,186.5484,110186.0
2022-03-15 09:40:00,187.6,188.65,187.37,188.34,65274.0,186.5882,187.6325,186.3594,187.3242,65274.0
2022-03-15 09:50:00,188.42,188.92,188.0,188.07,46134.0,187.4038,187.9011,186.9861,187.0557,46134.0
2022-03-15 10:00:00,187.85,187.9,186.56,186.81,60872.0,186.8369,186.8866,185.5538,185.8025,60872.0
2022-03-15 10:10:00,186.75,188.36,186.74,188.28,37424.0,185.7428,187.3441,185.7328,187.2645,37424.0
2022-03-15 10:20:00,188.26,189.33,188.24,189.3,35341.0,187.2446,188.3089,187.2248,188.279,35341.0
2022-03-15 10:30:00,189.35,189.47,188.56,189.23,50808.0,188.3288,188.4481,187.543,188.2094,50808.0
2022-03-15 10:40:00,189.25,189.35,188.64,189.3,35050.0,188.2293,188.3288,187.6226,188.279,35050.0
2022-03-15 10:50:00,189.29,189.35,188.59,188.63,33391.0,188.2691,188.3288,187.5729,187.6127,33391.0
2022-03-15 11:00:00,188.74,189.49,188.42,188.54,54288.0,187.7221,188.468,187.4038,187.5231,54288.0
2022-03-15 11:10:00,188.7,189.26,188.5,189.26,27006.0,187.6823,188.2393,187.4834,188.2393,27006.0
2022-03-15 11:20:00,189.21,189.9,188.91,189.9,52120.0,188.1895,188.8758,187.8911,188.8758,52120.0
2022-03-15 11:30:00,189.86,190.31,189.45,189.69,41418.0,188.836,189.2836,188.4282,188.6669,41418.0
2022-03-15 11:40:00,189.65,189.88,188.6,188.8,37513.0,188.6272,188.8559,187.5828,187.7817,37513.0
2022-03-15 11:50:00,188.82,188.88,187.12,187.34,60636.0,187.8016,187.8613,186.1108,186.3296,60636.0
2022-03-15 12:00:00,187.34,187.63,186.58,187.52,52452.0,186.3296,186.618,185.5737,186.5086,52452.0
2022-03-15 12:10:00,187.53,187.78,187.19,187.19,26718.0,186.5186,186.7672,186.1804,186.1804,26718.0
2022-03-15 12:20:00,187.21,188.21,187.05,187.7,37660.0,186.2003,187.1949,186.0412,186.6877,37660.0
2022-03-15 12:30:00,187.74,187.91,187.31,187.6,23684.0,186.7275,186.8965,186.2998,186.5882,23684.0
2022-03-15 12:40:00,187.71,187.74,187.04,187.09,23127.0,186.6976,186.7275,186.0312,186.081,23127.0
2022-03-15 12:50:00,187.03,187.37,186.78,187.37,25556.0,186.0213,186.3594,185.7726,186.3594,25556.0
2022-03-15 13:00:00,187.38,187.73,187.06,187.15,33319.0,186.3694,186.7175,186.0511,186.1406,33319.0
2022-03-15 13:10:00,187.03,187.15,186.24,186.43,37094.0,186.0213,186.1406,185.2355,185.4245,37094.0
2022-03-15 13:20:00,186.38,186.61,186.05,186.05,29625.0,185.3748,185.6035,185.0466,185.0466,29625.0
2022-03-15 13:30:00,186.05,187.11,185.95,186.84,49047.0,185.0466,186.1009,184.9471,185.8323,49047.0
2022-03-15 13:40:00,186.85,187.16,186.5,186.6,55573.0,185.8423,186.1506,185.4941,185.5936,55573.0
2022-03-15 13:50:00,186.64,187.67,186.64,187.48,43570.0,185.6334,186.6578,185.6334,186.4689,43570.0
2022-03-15 14:00:00,187.41,187.77,187.15,187.62,68062.0,186.3992,186.7573,186.1406,186.6081,68062.0
2022-03-15 14:10:00,187.57,187.72,186.83,187.37,64694.0,186.5584,186.7076,185.8224,186.3594,64694.0
2022-03-15 14:20:00,187.36,188.44,187.36,188.32,51678.0,186.3495,187.4237,186.3495,187.3043,51678.0
2022-03-15 14:30:00,188.26,188.86,188.23,188.86,32073.0,187.2446,187.8414,187.2148,187.8414,32073.0
2022-03-15 14:40:00,188.93,189.57,188.68,189.53,40430.0,187.911,188.5476,187.6624,188.5078,40430.0
2022-03-15 14:50:00,189.56,189.99,189.33,189.62,27154.0,188.5376,188.9653,188.3089,188.5973,27154.0
2022-03-15 15:00:00,189.61,190.06,189.43,190.0,47071.0,188.5874,189.0349,188.4083,188.9753,47071.0
2022-03-15 15:10:00,190.0,190.36,189.7,190.29,55533.0,188.9753,189.3333,188.6769,189.2637,55533.0
2022-03-15 15:20:00,190.33,191.02,190.32,190.87,67329.0,189.3035,189.9898,189.2935,189.8406,67329.0
2022-03-15 15:30:00,190.94,191.69,190.94,191.32,70893.0,189.9102,190.6561,189.9102,190.2881,70893.0
2022-03-15 15:40:00,191.43,191.61,191.03,191.53,68018.0,190.3976,190.5766,189.9997,190.497,68018.0
2022-03-15 15:50:00,191.53,192.25,191.53,192.08,92676.0,190.497,191.2131,190.497,191.044,92676.0
2022-03-16 09:30:00,194.7,196.79,194.7,195.53,116202.0,193.6499,195.7286,193.6499,194.4754,116202.0
2022-03-16 09:40:00,195.55,196.5,195.28,195.94,57745.0,194.4953,195.4402,194.2268,194.8832,57745.0
2022-03-16 09:50:00,195.91,197.43,195.64,197.08,72862.0,194.8534,196.3652,194.5848,196.0171,72862.0
2022-03-16 10:00:00,197.17,197.71,196.56,196.89,53814.0,196.1066,196.6437,195.4999,195.8281,53814.0
2022-03-16 10:10:00,196.9,198.65,196.78,198.54,58994.0,195.8381,197.5786,195.7187,197.4692,58994.0
2022-03-16 10:20:00,198.57,199.45,198.33,199.26,67693.0,197.499,198.3743,197.2603,198.1853,67693.0
2022-03-16 10:30:00,199.31,200.5,199.31,200.5,87712.0,198.2351,199.4186,198.2351,199.4186,87712.0
2022-03-16 10:40:00,200.57,200.7,199.88,199.93,66363.0,199.4883,199.6176,198.802,198.8517,66363.0
2022-03-16 10:50:00,199.9,201.0,199.9,200.86,56399.0,198.8219,199.9159,198.8219,199.7767,56399.0
2022-03-16 11:00:00,200.81,201.95,200.68,201.27,48326.0,199.727,200.8608,199.5977,200.1845,48326.0
2022-03-16 11:10:00,201.47,201.76,200.74,201.03,33449.0,200.3834,200.6718,199.6573,199.9458,33449.0
2022-03-16 11:20:00,201.0,201.21,200.67,200.78,40954.0,199.9159,200.1248,199.5877,199.6971,40954.0
2022-03-16 11:30:00,200.83,200.88,199.88,200.07,32793.0,199.7469,199.7966,198.802,198.991,32793.0
2022-03-16 11:40:00,200.1,200.26,199.9,200.14,25553.0,199.0208,199.1799,198.8219,199.0606,25553.0
2022-03-16 11:50:00,200.14,200.26,199.92,200.05,29860.0,199.0606,199.1799,198.8418,198.9711,29860.0
2022-03-16 12:00:00,200.09,200.37,199.93,200.02,24690.0,199.0108,199.2893,198.8517,198.9412,24690.0
2022-03-16 12:10:00,200.01,200.08,199.91,199.96,25058.0,198.9313,199.0009,198.8318,198.8815,25058.0
2022-03-16 12:20:00,199.96,199.96,199.31,199.48,34159.0,198.8815,198.8815,198.2351,198.4041,34159.0
2022-03-16 12:30:00,199.49,199.58,198.77,198.86,32304.0,198.4141,198.5036,197.698,197.7875,32304.0
2022-03-16 12:40:00,198.85,199.14,198.14,198.22,24060.0,197.7775,198.066,197.0714,197.1509,24060.0
2022-03-16 12:50:00,198.28,198.87,198.27,198.8,25682.0,197.2106,197.7974,197.2007,197.7278,25682.0
2022-03-16 13:00:00,198.81,199.25,198.74,198.82,29122.0,197.7377,198.1754,197.6681,197.7477,29122.0
2022-03-16 13:10:00,198.76,198.97,198.58,198.74,19865.0,197.688,197.8969,197.509,197.6681,19865.0
2022-03-16 13:20:00,198.74,198.98,198.65,198.9,24385.0,197.6681,197.9068,197.5786,197.8273,24385.0
2022-03-16 13:30:00,198.94,199.9,198.93,199.66,28294.0,197.867,198.8219,197.8571,198.5832,28294.0
2022-03-16 13:40:00,199.64,199.77,199.19,199.64,20930.0,198.5633,198.6926,198.1157,198.5633,20930.0
2022-03-16 13:50:00,199.58,199.7,199.27,199.59,22744.0,198.5036,198.6229,198.1953,198.5135,22744.0
2022-03-16 14:00:00,199.55,199.55,196.6,196.6,53027.0,198.4738,198.4738,195.5397,195.5397,53027.0
2022-03-16 14:10:00,196.61,196.95,195.67,196.77,53984.0,195.5496,195.8878,194.6147,195.7088,53984.0
2022-03-16 14:20:00,196.84,196.97,195.76,195.85,36965.0,195.7784,195.9077,194.7042,194.7937,36965.0
2022-03-16 14:30:00,195.8,197.05,195.14,197.0,54907.0,194.744,195.9872,194.0875,195.9375,54907.0
2022-03-16 14:40:00,196.98,199.25,196.98,198.56,51059.0,195.9176,198.1754,195.9176,197.4891,51059.0
2022-03-16 14:50:00,198.7,200.56,198.12,199.53,44584.0,197.6283,199.4783,197.0515,198.4539,44584.0
2022-03-16 15:00:00,199.59,200.02,198.82,199.46,50344.0,198.5135,198.9412,197.7477,198.3842,50344.0
2022-03-16 15:10:00,199.4,200.46,199.25,200.46,43284.0,198.3246,199.3789,198.1754,199.3789,43284.0
2022-03-16 15:20:00,200.43,200.93,200.18,200.77,46633.0,199.349,199.8463,199.1004,199.6872,46633.0
2022-03-16 15:30:00,200.81,200.83,200.18,200.68,43631.0,199.727,199.7469,199.1004,199.5977,43631.0
2022-03-16 15:40:00,200.72,201.96,200.66,201.91,76429.0,199.6374,200.8708,199.5778,200.821,76429.0
2022-03-16 15:50:00,201.96,203.73,201.89,203.71,88566.0,200.8708,202.6312,200.8011,202.6113,88566.0
2022-03-17 09:30:00,201.84,203.4,201.15,203.03,98470.0,200.7514,202.303,200.0651,201.935,98470.0
2022-03-17 09:40:00,203.07,203.51,202.35,202.51,65741.0,201.9748,202.4124,201.2587,201.4178,65741.0
2022-03-17 09:50:00,202.53,204.54,202.33,204.47,68442.0,201.4377,203.4368,201.2388,203.3672,68442.0
2022-03-17 10:00:00,204.51,205.43,204.12,205.1,59251.0,203.407,204.322,203.0191,203.9938,59251.0
2022-03-17 10:10:00,205.04,205.14,203.6,203.81,65517.0,203.9341,204.0336,202.5019,202.7108,65517.0
2022-03-17 10:20:00,203.81,204.91,203.81,204.1,52768.0,202.7108,203.8048,202.7108,202.9992,52768.0
2022-03-17 10:30:00,204.11,204.11,203.03,203.96,49220.0,203.0092,203.0092,201.935,202.86,49220.0
2022-03-17 10:40:00,204.0,204.16,203.24,203.9,61049.0,202.8998,203.0589,202.1439,202.8003,61049.0
2022-03-17 10:50:00,203.87,204.01,203.09,203.23,46506.0,202.7705,202.9097,201.9947,202.1339,46506.0
2022-03-17 11:00:00,203.21,203.51,202.34,203.29,56702.0,202.114,202.4124,201.2487,202.1936,56702.0
2022-03-17 11:10:00,203.36,203.78,202.89,203.75,27606.0,202.2632,202.6809,201.7957,202.6511,27606.0
2022-03-17 11:20:00,203.67,205.03,203.64,204.97,42726.0,202.5715,203.9242,202.5417,203.8645,42726.0
2022-03-17 11:30:00,204.98,205.18,204.14,204.62,51807.0,203.8745,204.0734,203.039,203.5164,51807.0
2022-03-17 11:40:00,204.66,204.96,203.42,203.48,31098.0,203.5562,203.8546,202.3229,202.3826,31098.0
2022-03-17 11:50:00,203.45,204.55,203.3,204.08,35357.0,202.3527,203.4468,202.2035,202.9793,35357.0
2022-03-17 12:00:00,204.09,204.37,203.85,204.25,20040.0,202.9893,203.2678,202.7506,203.1484,20040.0
2022-03-17 12:10:00,204.23,204.43,203.87,204.15,20409.0,203.1285,203.3274,202.7705,203.0489,20409.0
2022-03-17 12:20:00,204.26,204.79,204.25,204.73,26769.0,203.1584,203.6855,203.1484,203.6258,26769.0
2022-03-17 12:30:00,204.75,205.24,204.64,204.85,35111.0,203.6457,204.1331,203.5363,203.7452,35111.0
2022-03-17 12:40:00,204.81,205.23,204.55,204.86,35879.0,203.7054,204.1231,203.4468,203.7551,35879.0
2022-03-17 12:50:00,204.89,205.27,204.88,205.25,29514.0,203.785,204.1629,203.775,204.143,29514.0
2022-03-17 13:00:00,205.22,205.71,204.99,205.1,31935.0,204.1132,204.6005,203.8844,203.9938,31935.0
2022-03-17 13:10:00,205.1,205.12,204.38,204.78,24985.0,203.9938,204.0137,203.2777,203.6756,24985.0
2022-03-17 13:20:00,204.76,205.68,204.76,205.57,26911.0,203.6557,204.5707,203.6557,204.4613,26911.0
2022-03-17 13:30:00,205.54,205.88,205.45,205.78,28639.0,204.4315,204.7696,204.3419,204.6702,28639.0
2022-03-17 13:40:00,205.8,206.37,205.78,206.37,34891.0,204.69,205.257,204.6702,205.257,34891.0
2022-03-17 13:50:00,206.38,206.38,206.0,206.07,37695.0,205.2669,205.2669,204.889,204.9586,37695.0
2022-03-17 14:00:00,206.09,206.35,205.85,206.24,45725.0,204.9785,205.2371,204.7398,205.1277,45725.0
2022-03-17 14:10:00,206.2,206.29,205.73,205.89,29974.0,205.0879,205.1774,204.6204,204.7796,29974.0
2022-03-17 14:20:00,205.98,206.05,205.22,205.35,34831.0,204.8691,204.9387,204.1132,204.2425,34831.0
2022-03-17 14:30:00,205.42,205.85,205.42,205.74,36298.0,204.3121,204.7398,204.3121,204.6304,36298.0
2022-03-17 14:40:00,205.66,206.11,205.64,206.05,38246.0,204.5508,204.9984,204.5309,204.9387,38246.0
2022-03-17 14:50:00,206.04,206.09,205.77,205.87,33071.0,204.9288,204.9785,204.6602,204.7597,33071.0
2022-03-17 15:00:00,205.85,206.38,205.77,206.23,52993.0,204.7398,205.2669,204.6602,205.1177,52993.0
2022-03-17 15:10:00,206.28,206.29,205.53,206.21,68483.0,205.1675,205.1774,204.4215,205.0978,68483.0
2022-03-17 15:20:00,206.24,206.46,205.92,206.37,37409.0,205.1277,205.3465,204.8094,205.257,37409.0
2022-03-17 15:30:00,206.47,206.73,206.22,206.73,60300.0,205.3564,205.615,205.1078,205.615,60300.0
2022-03-17 15:40:00,206.73,208.02,206.73,207.69,74365.0,205.615,206.8981,205.615,206.5699,74365.0
2022-03-17 15:50:00,207.66,207.92,206.77,207.92,101929.0,206.54,206.7986,205.6548,206.7986,101929.0
2022-03-18 09:30:00,206.7,208.87,206.0,208.2,107817.0,205.5852,207.7435,204.889,207.0771,107817.0
2022-03-18 09:40:00,208.16,209.06,207.6,208.8,56413.0,207.0373,207.9325,206.4803,207.6739,56413.0
2022-03-18 09:50:00,208.78,209.79,208.48,209.64,73524.0,207.654,208.6585,207.3556,208.5093,73524.0
2022-03-18 10:00:00,209.67,210.47,209.67,210.31,67748.0,208.5392,209.3349,208.5392,209.1757,67748.0
2022-03-18 10:10:00,210.28,211.4,210.24,211.05,77757.0,209.1459,210.2598,209.1061,209.9117,77757.0
2022-03-18 10:20:00,211.02,212.25,210.86,211.93,91437.0,209.8819,211.1053,209.7228,210.787,91437.0
2022-03-18 10:30:00,211.88,212.03,209.81,210.51,91649.0,210.7373,210.8864,208.6784,209.3746,91649.0
2022-03-18 10:40:00,210.45,211.43,210.25,210.92,70541.0,209.315,210.2897,209.116,209.7824,70541.0
2022-03-18 10:50:00,210.9,213.1,210.8,212.65,83139.0,209.7625,211.9507,209.6631,211.5031,83139.0
2022-03-18 11:00:00,212.63,213.12,212.53,212.83,50594.0,211.4832,211.9706,211.3838,211.6821,50594.0
2022-03-18 11:10:00,212.81,212.89,211.96,212.14,32402.0,211.6622,211.7418,210.8168,210.9959,32402.0
2022-03-18 11:20:00,212.1,212.3,211.7,212.12,31737.0,210.9561,211.155,210.5582,210.976,31737.0
2022-03-18 11:30:00,212.08,212.76,212.04,212.56,47086.0,210.9362,211.6125,210.8964,211.4136,47086.0
2022-03-18 11:40:00,212.52,212.53,211.86,211.92,28428.0,211.3738,211.3838,210.7174,210.777,28428.0
2022-03-18 11:50:00,211.94,212.22,211.67,212.01,32901.0,210.7969,211.0754,210.5284,210.8666,32901.0
2022-03-18 12:00:00,212.02,212.26,211.79,212.06,27832.0,210.8765,211.1152,210.6477,210.9163,27832.0
2022-03-18 12:10:00,212.1,212.73,212.1,212.71,60130.0,210.9561,211.5827,210.9561,211.5628,60130.0
2022-03-18 12:20:00,212.69,214.23,212.54,214.09,62008.0,211.5429,213.0746,211.3937,212.9353,62008.0
2022-03-18 12:30:00,214.07,214.56,213.46,214.46,61181.0,212.9154,213.4028,212.3087,213.3033,61181.0
2022-03-18 12:40:00,214.43,214.43,214.0,214.03,41143.0,213.2735,213.2735,212.8458,212.8757,41143.0
2022-03-18 12:50:00,214.06,214.39,213.95,214.34,24827.0,212.9055,213.2337,212.7961,213.184,24827.0
2022-03-18 13:00:00,214.33,214.49,213.83,213.91,35388.0,213.174,213.3332,212.6767,212.7563,35388.0
2022-03-18 13:10:00,213.94,214.33,213.8,213.91,36279.0,212.7861,213.174,212.6469,212.7563,36279.0
2022-03-18 13:20:00,213.9,214.44,213.85,214.43,26182.0,212.7464,213.2835,212.6966,213.2735,26182.0
2022-03-18 13:30:00,214.39,215.12,214.14,214.6,35038.0,213.2337,213.9598,212.9851,213.4426,35038.0
2022-03-18 13:40:00,214.6,214.61,213.69,214.32,31900.0,213.4426,213.4525,212.5375,213.1641,31900.0
2022-03-18 13:50:00,214.31,214.65,214.0,214.27,31788.0,213.1542,213.4923,212.8458,213.1144,31788.0
2022-03-18 14:00:00,214.3,214.37,213.8,213.83,28839.0,213.1442,213.2138,212.6469,212.6767,28839.0
2022-03-18 14:10:00,213.82,214.22,213.8,214.08,26334.0,212.6668,213.0646,212.6469,212.9254,26334.0
2022-03-18 14:20:00,214.09,214.09,213.2,213.49,34872.0,212.9353,212.9353,212.0501,212.3386,34872.0
2022-03-18 14:30:00,213.5,213.88,213.03,213.86,32963.0,212.3485,212.7265,211.8811,212.7066,32963.0
2022-03-18 14:40:00,213.91,214.13,213.73,213.98,35425.0,212.7563,212.9751,212.5773,212.8259,35425.0
2022-03-18 14:50:00,214.02,214.45,213.98,214.3,29560.0,212.8657,213.2934,212.8259,213.1442,29560.0
2022-03-18 15:00:00,214.29,214.91,214.22,214.88,36284.0,213.1343,213.7509,213.0646,213.7211,36284.0
2022-03-18 15:10:00,214.89,215.13,214.65,215.02,58948.0,213.731,213.9697,213.4923,213.8603,58948.0
2022-03-18 15:20:00,215.06,215.18,214.93,214.99,52304.0,213.9001,214.0195,213.7708,213.8305,52304.0
2022-03-18 15:30:00,215.01,215.28,214.5,214.7,78351.0,213.8504,214.1189,213.3431,213.542,78351.0
2022-03-18 15:40:00,214.7,215.17,214.55,214.89,100670.0,213.542,214.0095,213.3929,213.731,100670.0
2022-03-18 15:50:00,214.88,216.79,214.83,216.53,220202.0,213.7211,215.6208,213.6713,215.3622,220202.0
2022-03-21 09:30:00,214.5,214.64,211.23,212.87,111710.0,213.3431,213.4824,210.0908,211.7219,111710.0
2022-03-21 09:40:00,212.96,213.7,211.25,211.94,64836.0,211.8114,212.5474,210.1107,210.7969,64836.0
2022-03-21 09:50:00,212.02,212.11,209.41,209.46,64280.0,210.8765,210.966,208.2806,208.3303,64280.0
2022-03-21 10:00:00,209.53,210.02,208.75,209.2,53428.0,208.3999,208.8873,207.6241,208.0717,53428.0
2022-03-21 10:10:00,209.24,209.53,207.8,207.9,72361.0,208.1115,208.3999,206.6793,206.7787,72361.0
2022-03-21 10:20:00,207.88,209.24,207.67,208.23,51658.0,206.7588,208.1115,206.55,207.1069,51658.0
2022-03-21 10:30:00,208.25,209.7,208.1,209.69,45609.0,207.1268,208.569,206.9776,208.5591,45609.0
2022-03-21 10:40:00,209.6,210.1,209.11,209.98,39504.0,208.4696,208.9669,207.9822,208.8475,39504.0
2022-03-21 10:50:00,209.97,210.7,209.45,210.55,37321.0,208.8376,209.5636,208.3204,209.4144,37321.0
2022-03-21 11:00:00,210.59,211.29,210.16,210.75,33174.0,209.4542,210.1504,209.0265,209.6134,33174.0
2022-03-21 11:10:00,210.75,212.2,210.75,211.77,28800.0,209.6134,211.0555,209.6134,210.6279,28800.0
2022-03-21 11:20:00,211.88,212.72,211.44,212.2,28093.0,210.7373,211.5727,210.2996,211.0555,28093.0
2022-03-21 11:30:00,212.16,212.38,211.25,211.82,39705.0,211.0157,211.2346,210.1107,210.6776,39705.0
2022-03-21 11:40:00,211.88,212.23,211.36,211.43,18935.0,210.7373,211.0854,210.2201,210.2897,18935.0
2022-03-21 11:50:00,211.61,212.64,211.42,212.6,20621.0,210.4687,211.4932,210.2797,211.4534,20621.0
2022-03-21 12:00:00,212.64,212.9,211.55,211.94,21162.0,211.4932,211.7518,210.409,210.7969,21162.0
2022-03-21 12:10:00,211.83,212.22,211.59,211.93,28420.0,210.6875,211.0754,210.4488,210.787,28420.0
2022-03-21 12:20:00,211.92,212.86,211.86,212.53,34712.0,210.777,211.712,210.7174,211.3838,34712.0
2022-03-21 12:30:00,212.57,212.57,210.13,211.01,36121.0,211.4235,211.4235,208.9967,209.872,36121.0
2022-03-21 12:40:00,211.0,211.75,210.72,211.14,23845.0,209.862,210.608,209.5835,210.0012,23845.0
2022-03-21 12:50:00,211.08,211.08,210.03,210.19,28509.0,209.9416,209.9416,208.8972,209.0564,28509.0
2022-03-21 13:00:00,210.13,210.21,209.61,209.92,19706.0,208.9967,209.0763,208.4795,208.7878,19706.0
2022-03-21 13:10:00,210.0,210.0,208.75,208.83,29485.0,208.8674,208.8674,207.6241,207.7037,29485.0
2022-03-21 13:20:00,208.87,209.9,208.64,209.43,26155.0,207.7435,208.7679,207.5147,208.3005,26155.0
2022-03-21 13:30:00,209.42,210.44,209.22,209.87,16079.0,208.2905,209.305,208.0916,208.7381,16079.0
2022-03-21 13:40:00,209.89,210.11,209.34,209.74,17887.0,208.758,208.9768,208.211,208.6088,17887.0
2022-03-21 13:50:00,210.04,210.35,209.89,210.35,12455.0,208.9072,209.2155,208.758,209.2155,12455.0
2022-03-21 14:00:00,210.32,210.55,209.71,210.32,19996.0,209.1857,209.4144,208.579,209.1857,19996.0
2022-03-21 14:10:00,210.18,210.5,209.87,210.3,16676.0,209.0464,209.3647,208.7381,209.1658,16676.0
2022-03-21 14:20:00,210.31,211.31,210.31,211.2,24669.0,209.1757,210.1703,209.1757,210.0609,24669.0
2022-03-21 14:30:00,211.26,211.29,210.51,210.79,23543.0,210.1206,210.1504,209.3746,209.6531,23543.0
2022-03-21 14:40:00,210.73,211.15,210.36,210.49,20510.0,209.5935,210.0112,209.2255,209.3548,20510.0
2022-03-21 14:50:00,210.45,210.5,209.25,209.25,28630.0,209.315,209.3647,208.1214,208.1214,28630.0
2022-03-21 15:00:00,209.19,209.66,209.15,209.55,28539.0,208.0618,208.5292,208.022,208.4198,28539.0
2022-03-21 15:10:00,209.61,210.49,209.55,210.04,22459.0,208.4795,209.3548,208.4198,208.9072,22459.0
2022-03-21 15:20:00,210.02,210.37,209.84,210.33,21812.0,208.8873,209.2354,208.7083,209.1956,21812.0
2022-03-21 15:30:00,210.35,210.59,209.7,209.7,39584.0,209.2155,209.4542,208.569,208.569,39584.0
2022-03-21 15:40:00,209.68,210.13,209.4,209.4,52061.0,208.5491,208.9967,208.2706,208.2706,52061.0
2022-03-21 15:50:00,209.5,211.56,209.5,211.49,54275.0,208.3701,210.419,208.3701,210.3494,54275.0
2022-03-22 09:30:00,211.39,213.87,210.2,213.63,74134.0,210.2499,212.7165,209.0663,212.4778,74134.0
2022-03-22 09:40:00,213.62,213.62,211.99,212.96,40069.0,212.4679,212.4679,210.8467,211.8114,40069.0
2022-03-22 09:50:00,212.91,215.05,212.31,214.86,52996.0,211.7617,213.8902,211.1649,213.7012,52996.0
2022-03-22 10:00:00,214.73,215.75,214.7,215.75,66268.0,213.5719,214.5864,213.542,214.5864,66268.0
2022-03-22 10:10:00,215.7,217.09,215.64,217.05,97737.0,214.5367,215.9192,214.477,215.8794,97737.0
2022-03-22 10:20:00,217.08,217.3,216.36,217.05,62142.0,215.9092,216.128,215.1931,215.8794,62142.0
2022-03-22 10:30:00,217.07,218.05,217.01,217.79,90028.0,215.8993,216.874,215.8396,216.6154,90028.0
2022-03-22 10:40:00,217.86,219.4,217.79,218.97,82025.0,216.685,218.2167,216.6154,217.789,82025.0
2022-03-22 10:50:00,218.98,219.0,217.88,217.9,50428.0,217.799,217.8189,216.7049,216.7248,50428.0
2022-03-22 11:00:00,217.92,218.35,217.48,218.08,41587.0,216.7447,217.1724,216.3071,216.9038,41587.0
2022-03-22 11:10:00,218.06,219.23,217.89,219.23,33784.0,216.8839,218.0476,216.7148,218.0476,33784.0
2022-03-22 11:20:00,219.2,219.22,218.38,218.55,28812.0,218.0178,218.0377,217.2022,217.3713,28812.0
2022-03-22 11:30:00,218.54,218.54,217.7,218.16,23004.0,217.3613,217.3613,216.5259,216.9834,23004.0
2022-03-22 11:40:00,218.21,218.34,217.13,217.32,34027.0,217.0331,217.1624,215.9589,216.1479,34027.0
2022-03-22 11:50:00,217.37,217.54,217.13,217.16,23070.0,216.1976,216.3667,215.9589,215.9888,23070.0
2022-03-22 12:00:00,217.07,217.15,216.38,216.71,49184.0,215.8993,215.9788,215.213,215.5412,49184.0
2022-03-22 12:10:00,216.63,216.82,215.81,216.09,37812.0,215.4616,215.6506,214.6461,214.9246,37812.0
2022-03-22 12:20:00,216.1,216.23,215.32,216.13,41058.0,214.9345,215.0638,214.1587,214.9643,41058.0
2022-03-22 12:30:00,216.14,216.46,215.7,216.11,27354.0,214.9743,215.2926,214.5367,214.9444,27354.0
2022-03-22 12:40:00,216.19,216.41,215.7,216.29,33458.0,215.024,215.2428,214.5367,215.1235,33458.0
2022-03-22 12:50:00,216.38,216.8,216.38,216.66,19612.0,215.213,215.6307,215.213,215.4915,19612.0
2022-03-22 13:00:00,216.66,217.06,216.5,216.82,29884.0,215.4915,215.8893,215.3323,215.6506,29884.0
2022-03-22 13:10:00,216.79,217.09,216.47,216.77,23441.0,215.6208,215.9192,215.3025,215.6009,23441.0
2022-03-22 13:20:00,216.74,216.75,215.95,216.28,24926.0,215.571,215.581,214.7853,215.1135,24926.0
2022-03-22 13:30:00,216.29,216.78,216.29,216.51,33390.0,215.1235,215.6108,215.1235,215.3423,33390.0
2022-03-22 13:40:00,216.56,216.66,216.05,216.26,29004.0,215.392,215.4915,214.8848,215.0936,29004.0
2022-03-22 13:50:00,216.26,216.89,216.11,216.82,28110.0,215.0936,215.7202,214.9444,215.6506,28110.0
2022-03-22 14:00:00,216.8,216.84,216.24,216.47,28107.0,215.6307,215.6705,215.0737,215.3025,28107.0
2022-03-22 14:10:00,216.54,216.7,216.29,216.37,25887.0,215.3721,215.5313,215.1235,215.203,25887.0
2022-03-22 14:20:00,216.39,216.39,215.47,216.0,28675.0,215.2229,215.2229,214.3079,214.835,28675.0
2022-03-22 14:30:00,216.1,216.44,215.79,216.15,20733.0,214.9345,215.2727,214.6262,214.9842,20733.0
2022-03-22 14:40:00,216.13,216.67,215.85,216.43,25380.0,214.9643,215.5014,214.6858,215.2627,25380.0
2022-03-22 14:50:00,216.52,217.08,216.41,216.84,29161.0,215.3522,215.9092,215.2428,215.6705,29161.0
2022-03-22 15:00:00,216.78,218.23,216.78,218.22,57328.0,215.6108,217.053,215.6108,217.0431,57328.0
2022-03-22 15:10:00,218.21,218.32,217.6,217.7,43521.0,217.0331,217.1425,216.4264,216.5259,43521.0
2022-03-22 15:20:00,217.69,217.7,216.62,216.92,39035.0,216.5159,216.5259,215.4517,215.7501,39035.0
2022-03-22 15:30:00,216.92,217.18,216.49,216.68,40886.0,215.7501,216.0087,215.3224,215.5114,40886.0
2022-03-22 15:40:00,216.67,217.02,216.43,216.72,46022.0,215.5014,215.8495,215.2627,215.5512,46022.0
2022-03-22 15:50:00,216.73,217.0,216.16,216.65,57468.0,215.5611,215.8296,214.9942,215.4815,57468.0
2022-03-23 09:30:00,213.46,216.34,213.21,214.63,89924.0,212.3087,215.1732,212.0601,213.4724,89924.0
2022-03-23 09:40:00,214.55,215.45,213.66,213.9,44287.0,213.3929,214.288,212.5077,212.7464,44287.0
2022-03-23 09:50:00,213.95,214.33,213.44,213.94,42085.0,212.7961,213.174,212.2888,212.7861,42085.0
2022-03-23 10:00:00,213.9,214.89,213.41,214.88,50960.0,212.7464,213.731,212.259,213.7211,50960.0
2022-03-23 10:10:00,214.95,215.83,214.21,215.77,38336.0,213.7907,214.666,213.0547,214.6063,38336.0
2022-03-23 10:20:00,215.8,215.93,215.07,215.57,31728.0,214.6361,214.7654,213.9101,214.4074,31728.0
2022-03-23 10:30:00,215.7,216.25,215.56,216.04,31518.0,214.5367,215.0837,214.3974,214.8748,31518.0
2022-03-23 10:40:00,216.07,216.14,214.67,215.15,25532.0,214.9047,214.9743,213.5122,213.9896,25532.0
2022-03-23 10:50:00,215.2,215.77,214.91,215.64,18426.0,214.0394,214.6063,213.7509,214.477,18426.0
2022-03-23 11:00:00,215.69,216.68,215.54,216.32,22314.0,214.5267,215.5114,214.3775,215.1533,22314.0
2022-03-23 11:10:00,216.29,216.62,215.86,216.27,24931.0,215.1235,215.4517,214.6958,215.1036,24931.0
2022-03-23 11:20:00,216.38,216.77,216.21,216.37,23103.0,215.213,215.6009,215.0439,215.203,23103.0
2022-03-23 11:30:00,216.38,216.39,215.59,215.94,26364.0,215.213,215.2229,214.4272,214.7754,26364.0
2022-03-23 11:40:00,215.86,216.05,215.3,215.33,19750.0,214.6958,214.8848,214.1388,214.1687,19750.0
2022-03-23 11:50:00,215.33,216.01,215.33,215.81,17851.0,214.1687,214.845,214.1687,214.6461,17851.0
2022-03-23 12:00:00,215.78,216.23,214.75,215.03,25277.0,214.6162,215.0638,213.5918,213.8703,25277.0
2022-03-23 12:10:00,215.01,215.49,214.33,215.45,34036.0,213.8504,214.3278,213.174,214.288,34036.0
2022-03-23 12:20:00,215.53,215.59,214.96,215.37,20088.0,214.3676,214.4272,213.8006,214.2084,20088.0
2022-03-23 12:30:00,215.36,215.77,215.2,215.53,19936.0,214.1985,214.6063,214.0394,214.3676,19936.0
2022-03-23 12:40:00,215.48,215.52,214.75,215.37,20603.0,214.3178,214.3576,213.5918,214.2084,20603.0
2022-03-23 12:50:00,215.31,216.4,215.2,215.82,20544.0,214.1488,215.2329,214.0394,214.656,20544.0
2022-03-23 13:00:00,215.72,215.87,214.84,214.99,12826.0,214.5565,214.7057,213.6813,213.8305,12826.0
2022-03-23 13:10:00,215.01,215.01,214.48,214.64,15042.0,213.8504,213.8504,213.3232,213.4824,15042.0
2022-03-23 13:20:00,214.66,214.72,213.55,213.85,31950.0,213.5023,213.5619,212.3983,212.6966,31950.0
2022-03-23 13:30:00,213.77,214.51,213.7,214.17,25629.0,212.6171,213.3531,212.5474,213.0149,25629.0
2022-03-23 13:40:00,214.1,214.1,213.43,213.83,27388.0,212.9453,212.9453,212.2789,212.6767,27388.0
2022-03-23 13:50:00,213.76,214.7,213.59,214.7,21046.0,212.6071,213.542,212.438,213.542,21046.0
2022-03-23 14:00:00,214.67,214.67,213.35,213.4,23374.0,213.5122,213.5122,212.1993,212.2491,23374.0
2022-03-23 14:10:00,213.4,213.42,212.17,212.88,57219.0,212.2491,212.269,211.0257,211.7319,57219.0
2022-03-23 14:20:00,212.96,214.44,212.85,213.96,70382.0,211.8114,213.2835,211.702,212.806,70382.0
2022-03-23 14:30:00,214.08,214.79,213.58,214.68,33625.0,212.9254,213.6316,212.4281,213.5222,33625.0
2022-03-23 14:40:00,214.56,214.97,214.18,214.95,42611.0,213.4028,213.8106,213.0249,213.7907,42611.0
2022-03-23 14:50:00,214.94,214.95,213.88,213.99,29944.0,213.7808,213.7907,212.7265,212.8359,29944.0
2022-03-23 15:00:00,213.97,214.4,213.56,213.61,22373.0,212.816,213.2437,212.4082,212.4579,22373.0
2022-03-23 15:10:00,213.6,214.26,213.59,214.0,25290.0,212.448,213.1044,212.438,212.8458,25290.0
2022-03-23 15:20:00,214.08,214.57,213.85,214.44,31129.0,212.9254,213.4128,212.6966,213.2835,31129.0
2022-03-23 15:30:00,214.42,214.7,214.09,214.3,42318.0,213.2636,213.542,212.9353,213.1442,42318.0
2022-03-23 15:40:00,214.32,215.16,213.79,214.82,54453.0,213.1641,213.9996,212.637,213.6614,54453.0
2022-03-23 15:50:00,214.8,214.8,213.3,213.49,56874.0,213.6415,213.6415,212.1496,212.3386,56874.0
2022-03-24 09:30:00,215.0,216.29,214.85,215.98,89724.0,213.8404,215.1235,213.6912,214.8151,89724.0
2022-03-24 09:40:00,215.92,218.18,215.92,216.74,67051.0,214.7555,217.0033,214.7555,215.571,67051.0
2022-03-24 09:50:00,216.68,218.69,216.32,218.35,76490.0,215.5114,217.5105,215.1533,217.1724,76490.0
2022-03-24 10:00:00,218.37,220.67,218.37,219.68,109813.0,217.1923,219.4799,217.1923,218.4952,109813.0
2022-03-24 10:10:00,219.64,219.64,216.34,216.64,65017.0,218.4554,218.4554,215.1732,215.4716,65017.0
2022-03-24 10:20:00,216.65,217.2,216.13,216.56,142221.0,215.4815,216.0286,214.9643,215.392,142221.0
2022-03-24 10:30:00,216.6,217.29,215.57,216.4,43988.0,215.4318,216.1181,214.4074,215.2329,43988.0
2022-03-24 10:40:00,216.42,217.64,215.95,217.11,29551.0,215.2528,216.4662,214.7853,215.9391,29551.0
2022-03-24 10:50:00,217.05,217.06,216.17,216.47,28464.0,215.8794,215.8893,215.0041,215.3025,28464.0
2022-03-24 11:00:00,216.59,217.7,216.39,217.28,21148.0,215.4219,216.5259,215.2229,216.1081,21148.0
2022-03-24 11:10:00,217.13,218.96,217.1,218.89,34802.0,215.9589,217.7791,215.9291,217.7095,34802.0
2022-03-24 11:20:00,218.94,219.74,218.5,219.39,31468.0,217.7592,218.5549,217.3216,218.2068,31468.0
2022-03-24 11:30:00,219.45,219.45,218.73,218.93,20775.0,218.2664,218.2664,217.5503,217.7492,20775.0
2022-03-24 11:40:00,218.89,219.74,218.42,218.42,27434.0,217.7095,218.5549,217.242,217.242,27434.0
2022-03-24 11:50:00,218.47,218.8,218.25,218.7,26499.0,217.2917,217.6199,217.0729,217.5205,26499.0
2022-03-24 12:00:00,218.6,218.69,217.68,217.96,21601.0,217.421,217.5105,216.506,216.7845,21601.0
2022-03-24 12:10:00,218.0,218.89,218.0,218.47,28739.0,216.8243,217.7095,216.8243,217.2917,28739.0
2022-03-24 12:20:00,218.46,219.31,218.2,218.24,21008.0,217.2818,218.1272,217.0232,217.063,21008.0
2022-03-24 12:30:00,218.22,219.26,218.01,219.15,24106.0,217.0431,218.0775,216.8342,217.968,24106.0
2022-03-24 12:40:00,219.09,219.22,218.68,218.77,16489.0,217.9084,218.0377,217.5006,217.5901,16489.0
2022-03-24 12:50:00,218.88,219.68,218.82,219.57,17600.0,217.6995,218.4952,217.6398,218.3858,17600.0
2022-03-24 13:00:00,219.57,219.87,218.75,218.84,21868.0,218.3858,218.6842,217.5702,217.6597,21868.0
2022-03-24 13:10:00,218.8,219.6,218.73,219.37,17479.0,217.6199,218.4156,217.5503,218.1869,17479.0
2022-03-24 13:20:00,219.33,219.61,219.1,219.21,17032.0,218.1471,218.4256,217.9183,218.0277,17032.0
2022-03-24 13:30:00,219.18,219.23,218.4,218.49,25472.0,217.9979,218.0476,217.2221,217.3116,25472.0
2022-03-24 13:40:00,218.49,218.92,218.22,218.37,28347.0,217.3116,217.7393,217.0431,217.1923,28347.0
2022-03-24 13:50:00,218.3,218.37,218.09,218.32,22321.0,217.1226,217.1923,216.9138,217.1425,22321.0
2022-03-24 14:00:00,218.29,218.83,217.87,217.98,25076.0,217.1127,217.6498,216.695,216.8044,25076.0
2022-03-24 14:10:00,218.0,218.16,217.6,217.83,23774.0,216.8243,216.9834,216.4264,216.6552,23774.0
2022-03-24 14:20:00,217.86,217.95,217.54,217.86,31237.0,216.685,216.7745,216.3667,216.685,31237.0
2022-03-24 14:30:00,217.84,218.03,217.68,217.82,17565.0,216.6651,216.8541,216.506,216.6452,17565.0
2022-03-24 14:40:00,217.81,217.89,217.48,217.64,24472.0,216.6353,216.7148,216.3071,216.4662,24472.0
2022-03-24 14:50:00,217.73,218.41,217.66,218.17,24894.0,216.5557,217.232,216.4861,216.9933,24894.0
2022-03-24 15:00:00,218.13,218.32,217.64,218.26,31299.0,216.9535,217.1425,216.4662,217.0828,31299.0
2022-03-24 15:10:00,218.25,218.55,218.04,218.41,26438.0,217.0729,217.3713,216.864,217.232,26438.0
2022-03-24 15:20:00,218.44,219.08,218.38,219.05,28889.0,217.2619,217.8984,217.2022,217.8686,28889.0
2022-03-24 15:30:00,219.17,219.42,218.82,219.1,36098.0,217.9879,218.2366,217.6398,217.9183,36098.0
2022-03-24 15:40:00,219.1,219.3,218.71,219.2,40346.0,217.9183,218.1172,217.5304,218.0178,40346.0
2022-03-24 15:50:00,219.29,219.96,219.29,219.61,61611.0,218.1073,218.7737,218.1073,218.4256,61611.0
2022-03-25 09:30:00,220.56,223.5,219.07,222.8,109916.0,219.3704,222.2946,217.8885,221.5984,109916.0
2022-03-25 09:40:00,222.9,224.74,222.84,224.35,82666.0,221.6978,223.5279,221.6381,223.14,82666.0
2022-03-25 09:50:00,224.28,225.43,223.48,223.64,94336.0,223.0704,224.2142,222.2747,222.4338,94336.0
2022-03-25 10:00:00,223.62,223.8,222.62,223.35,48865.0,222.4139,222.593,221.4193,222.1454,48865.0
2022-03-25 10:10:00,223.4,223.87,221.86,222.0,54592.0,222.1951,222.6626,220.6634,220.8027,54592.0
2022-03-25 10:20:00,221.97,224.45,221.94,224.03,55751.0,220.7728,223.2395,220.743,222.8217,55751.0
2022-03-25 10:30:00,224.06,224.59,223.5,224.11,34740.0,222.8516,223.3787,222.2946,222.9013,34740.0
2022-03-25 10:40:00,223.91,225.0,223.78,224.32,28441.0,222.7024,223.7865,222.5731,223.1102,28441.0
2022-03-25 10:50:00,224.37,224.39,222.44,222.8,34665.0,223.1599,223.1798,221.2403,221.5984,34665.0
2022-03-25 11:00:00,222.88,222.96,220.4,220.44,41175.0,221.6779,221.7575,219.2113,219.2511,41175.0
2022-03-25 11:10:00,220.51,220.84,219.91,220.15,35740.0,219.3207,219.6489,218.7239,218.9627,35740.0
2022-03-25 11:20:00,220.21,220.21,218.94,219.6,38357.0,219.0223,219.0223,217.7592,218.4156,38357.0
2022-03-25 11:30:00,219.44,220.1,219.42,219.63,28256.0,218.2565,218.9129,218.2366,218.4455,28256.0
2022-03-25 11:40:00,219.63,220.85,219.5,220.1,27388.0,218.4455,219.6589,218.3162,218.9129,27388.0
2022-03-25 11:50:00,220.05,220.18,219.31,219.6,28755.0,218.8632,218.9925,218.1272,218.4156,28755.0
2022-03-25 12:00:00,219.52,220.62,219.22,220.38,30274.0,218.3361,219.4301,218.0377,219.1914,30274.0
2022-03-25 12:10:00,220.35,220.91,220.27,220.56,23539.0,219.1616,219.7186,219.082,219.3704,23539.0
2022-03-25 12:20:00,220.53,220.58,219.57,219.91,24042.0,219.3406,219.3903,218.3858,218.7239,24042.0
2022-03-25 12:30:00,219.92,219.92,219.13,219.19,23216.0,218.7339,218.7339,217.9482,218.0078,23216.0
2022-03-25 12:40:00,219.19,220.3,219.19,220.29,24790.0,218.0078,219.1118,218.0078,219.1019,24790.0
2022-03-25 12:50:00,220.24,220.54,219.5,219.78,21242.0,219.0522,219.3506,218.3162,218.5947,21242.0
2022-03-25 13:00:00,219.82,220.21,219.29,219.94,15779.0,218.6344,219.0223,218.1073,218.7538,15779.0
2022-03-25 13:10:00,219.85,221.04,219.55,221.02,29720.0,218.6643,219.8479,218.3659,219.828,29720.0
2022-03-25 13:20:00,220.97,220.99,220.05,220.35,24322.0,219.7782,219.7981,218.8632,219.1616,24322.0
2022-03-25 13:30:00,220.39,220.85,220.3,220.69,19180.0,219.2014,219.6589,219.1118,219.4997,19180.0
2022-03-25 13:40:00,220.57,221.0,220.33,220.88,17498.0,219.3804,219.8081,219.1417,219.6887,17498.0
2022-03-25 13:50:00,220.94,221.72,220.94,221.72,44265.0,219.7484,220.5242,219.7484,220.5242,44265.0
2022-03-25 14:00:00,221.74,221.77,221.03,221.03,48570.0,220.5441,220.5739,219.8379,219.8379,48570.0
2022-03-25 14:10:00,221.05,221.12,220.14,220.15,33934.0,219.8578,219.9274,218.9527,218.9627,33934.0
2022-03-25 14:20:00,220.17,221.02,220.17,220.8,27376.0,218.9825,219.828,218.9825,219.6091,27376.0
2022-03-25 14:30:00,220.79,221.1,220.26,220.33,26901.0,219.5992,219.9075,219.0721,219.1417,26901.0
2022-03-25 14:40:00,220.4,220.89,219.98,220.66,42386.0,219.2113,219.6987,218.7936,219.4699,42386.0
2022-03-25 14:50:00,220.63,220.92,220.47,220.86,21532.0,219.4401,219.7285,219.2809,219.6688,21532.0
2022-03-25 15:00:00,220.85,220.94,220.15,220.45,52225.0,219.6589,219.7484,218.9627,219.261,52225.0
2022-03-25 15:10:00,220.47,220.86,220.36,220.61,49934.0,219.2809,219.6688,219.1715,219.4202,49934.0
2022-03-25 15:20:00,220.62,220.67,220.0,220.16,94729.0,219.4301,219.4799,218.8135,218.9726,94729.0
2022-03-25 15:30:00,220.12,220.26,219.5,219.62,58997.0,218.9328,219.0721,218.3162,218.4355,58997.0
2022-03-25 15:40:00,219.63,220.49,219.6,220.47,39851.0,218.4455,219.3008,218.4156,219.2809,39851.0
2022-03-25 15:50:00,220.5,222.23,220.22,221.89,118820.0,219.3108,221.0314,219.0323,220.6933,118820.0
2022-03-28 09:30:00,222.21,224.0,221.98,223.4,69655.0,221.0115,222.7919,220.7828,222.1951,69655.0
2022-03-28 09:40:00,223.47,224.01,221.86,221.86,43902.0,222.2647,222.8018,220.6634,220.6634,43902.0
2022-03-28 09:50:00,221.92,223.38,221.64,222.86,38100.0,220.7231,222.1752,220.4446,221.658,38100.0
2022-03-28 10:00:00,222.85,222.94,220.82,221.21,63230.0,221.6481,221.7376,219.629,220.0169,63230.0
2022-03-28 10:10:00,221.23,221.64,220.8,221.46,28073.0,220.0368,220.4446,219.6091,220.2656,28073.0
2022-03-28 10:20:00,221.46,221.96,220.81,221.43,33253.0,220.2656,220.7629,219.6191,220.2358,33253.0
2022-03-28 10:30:00,221.54,222.24,220.96,221.12,26769.0,220.3452,221.0414,219.7683,219.9274,26769.0
2022-03-28 10:40:00,221.12,222.58,221.04,222.45,33166.0,219.9274,221.3795,219.8479,221.2503,33166.0
2022-03-28 10:50:00,222.32,222.99,222.15,222.66,23889.0,221.121,221.7873,220.9519,221.4591,23889.0
2022-03-28 11:00:00,222.71,222.75,221.27,221.72,30640.0,221.5088,221.5486,220.0766,220.5242,30640.0
2022-03-28 11:10:00,221.82,222.95,221.65,222.95,27812.0,220.6236,221.7476,220.4546,221.7476,27812.0
2022-03-28 11:20:00,222.97,223.03,221.77,222.07,56834.0,221.7674,221.8271,220.5739,220.8723,56834.0
2022-03-28 11:30:00,222.13,222.15,219.96,220.49,50090.0,220.932,220.9519,218.7737,219.3008,50090.0
2022-03-28 11:40:00,220.58,220.87,220.14,220.21,20371.0,219.3903,219.6788,218.9527,219.0223,20371.0
2022-03-28 11:50:00,220.19,220.51,219.89,220.05,28783.0,219.0024,219.3207,218.7041,218.8632,28783.0
2022-03-28 12:00:00,220.05,221.11,219.92,220.28,24391.0,218.8632,219.9175,218.7339,219.092,24391.0
2022-03-28 12:10:00,220.3,220.31,219.54,219.82,33319.0,219.1118,219.1218,218.3559,218.6344,33319.0
2022-03-28 12:20:00,219.82,220.6,219.81,220.28,18774.0,218.6344,219.4102,218.6245,219.092,18774.0
2022-03-28 12:30:00,220.13,220.77,220.13,220.77,14823.0,218.9428,219.5793,218.9428,219.5793,14823.0
2022-03-28 12:40:00,220.69,220.86,220.31,220.43,14145.0,219.4997,219.6688,219.1218,219.2411,14145.0
2022-03-28 12:50:00,220.36,221.22,220.36,220.94,12983.0,219.1715,220.0269,219.1715,219.7484,12983.0
2022-03-28 13:00:00,220.99,221.26,220.84,220.89,22257.0,219.7981,220.0667,219.6489,219.6987,22257.0
2022-03-28 13:10:00,220.88,221.23,220.84,221.22,19847.0,219.6887,220.0368,219.6489,220.0269,19847.0
2022-03-28 13:20:00,221.25,221.85,221.24,221.75,25247.0,220.0567,220.6535,220.0468,220.554,25247.0
2022-03-28 13:30:00,221.72,222.04,221.69,221.87,24909.0,220.5242,220.8425,220.4943,220.6734,24909.0
2022-03-28 13:40:00,221.85,221.92,221.44,221.54,12988.0,220.6535,220.7231,220.2457,220.3452,12988.0
2022-03-28 13:50:00,221.56,221.77,221.43,221.58,15431.0,220.3651,220.5739,220.2358,220.3849,15431.0
2022-03-28 14:00:00,221.55,221.88,221.4,221.76,15610.0,220.3551,220.6833,220.2059,220.564,15610.0
2022-03-28 14:10:00,221.8,221.99,221.52,221.73,14032.0,220.6038,220.7927,220.3253,220.5341,14032.0
2022-03-28 14:20:00,221.72,222.44,221.62,222.29,22002.0,220.5242,221.2403,220.4247,221.0911,22002.0
2022-03-28 14:30:00,222.25,222.29,221.82,221.95,14818.0,221.0513,221.0911,220.6236,220.7529,14818.0
2022-03-28 14:40:00,221.99,222.61,221.99,222.51,25204.0,220.7927,221.4094,220.7927,221.3099,25204.0
2022-03-28 14:50:00,222.51,223.14,222.5,223.14,25136.0,221.3099,221.9365,221.3,221.9365,25136.0
2022-03-28 15:00:00,223.14,223.2,222.41,222.56,35909.0,221.9365,221.9962,221.2105,221.3597,35909.0
2022-03-28 15:10:00,222.52,222.96,222.47,222.76,31228.0,221.3199,221.7575,221.2701,221.5586,31228.0
2022-03-28 15:20:00,222.7,223.55,222.7,222.83,44661.0,221.4989,222.3443,221.4989,221.6282,44661.0
2022-03-28 15:30:00,222.87,223.37,222.83,222.99,39831.0,221.668,222.1653,221.6282,221.7873,39831.0
2022-03-28 15:40:00,223.0,223.29,222.76,223.1,42446.0,221.7973,222.0857,221.5586,221.8967,42446.0
2022-03-28 15:50:00,223.08,223.65,222.6,223.64,65267.0,221.8769,222.4438,221.3994,222.4338,65267.0
2022-03-29 09:30:00,226.1,227.92,225.34,226.1,133624.0,224.8806,226.6907,224.1247,224.8806,133624.0
2022-03-29 09:40:00,226.07,227.27,225.67,226.34,81048.0,224.8507,226.0443,224.4529,225.1193,81048.0
2022-03-29 09:50:00,226.13,226.3,225.6,225.78,41334.0,224.9104,225.0795,224.3833,224.5623,41334.0
2022-03-29 10:00:00,225.78,226.73,225.34,225.79,43939.0,224.5623,225.5072,224.1247,224.5722,43939.0
2022-03-29 10:10:00,225.84,226.15,225.5,225.83,55961.0,224.622,224.9303,224.2838,224.612,55961.0
2022-03-29 10:20:00,225.88,226.52,225.59,226.45,54931.0,224.6618,225.2983,224.3733,225.2287,54931.0
2022-03-29 10:30:00,226.35,226.4,225.47,225.75,29079.0,225.1292,225.1789,224.254,224.5325,29079.0
2022-03-29 10:40:00,225.9,226.8,225.77,226.8,39407.0,224.6816,225.5768,224.5523,225.5768,39407.0
2022-03-29 10:50:00,226.81,227.5,226.78,227.43,39907.0,225.5867,226.273,225.5569,226.2034,39907.0
2022-03-29 11:00:00,227.47,227.54,226.83,227.27,32420.0,226.2432,226.3128,225.6066,226.0443,32420.0
2022-03-29 11:10:00,227.3,228.78,227.3,228.72,55040.0,226.0741,227.5461,226.0741,227.4864,55040.0
2022-03-29 11:20:00,228.7,228.85,227.96,228.78,71699.0,227.4665,227.6157,226.7305,227.5461,71699.0
2022-03-29 11:30:00,228.8,229.14,228.19,228.53,54977.0,227.566,227.9042,226.9593,227.2975,54977.0
2022-03-29 11:40:00,228.51,229.13,228.07,228.92,35582.0,227.2776,227.8942,226.8399,227.6854,35582.0
2022-03-29 11:50:00,228.86,229.07,228.51,229.0,39694.0,227.6257,227.8345,227.2776,227.7649,39694.0
2022-03-29 12:00:00,228.95,229.15,228.47,228.7,38716.0,227.7152,227.9141,227.2378,227.4665,38716.0
2022-03-29 12:10:00,228.75,229.12,228.47,228.95,30835.0,227.5163,227.8843,227.2378,227.7152,30835.0
2022-03-29 12:20:00,228.94,228.94,228.12,228.33,32872.0,227.7052,227.7052,226.8897,227.0985,32872.0
2022-03-29 12:30:00,228.36,228.36,227.48,227.73,37991.0,227.1284,227.1284,226.2531,226.5018,37991.0
2022-03-29 12:40:00,227.82,228.54,227.71,228.42,23589.0,226.5913,227.3074,226.4819,227.1881,23589.0
2022-03-29 12:50:00,228.54,228.7,228.2,228.67,30702.0,227.3074,227.4665,226.9692,227.4367,30702.0
2022-03-29 13:00:00,228.72,228.72,227.86,227.86,38319.0,227.4864,227.4864,226.6311,226.6311,38319.0
2022-03-29 13:10:00,227.79,228.55,227.79,228.35,24149.0,226.5615,227.3174,226.5615,227.1184,24149.0
2022-03-29 13:20:00,228.39,229.02,228.27,228.93,47955.0,227.1582,227.7848,227.0389,227.6953,47955.0
2022-03-29 13:30:00,228.88,229.33,228.68,229.27,20148.0,227.6456,228.0931,227.4467,228.0335,20148.0
2022-03-29 13:40:00,229.38,229.98,229.38,229.88,33980.0,228.1429,228.7396,228.1429,228.6402,33980.0
2022-03-29 13:50:00,229.88,229.88,229.31,229.76,19432.0,228.6402,228.6402,228.0733,228.5208,19432.0
2022-03-29 14:00:00,229.76,230.11,229.51,230.0,27004.0,228.5208,228.8689,228.2722,228.7595,27004.0
2022-03-29 14:10:00,230.03,230.3,229.65,229.66,24013.0,228.7894,229.0579,228.4114,228.4214,24013.0
2022-03-29 14:20:00,229.7,230.25,229.59,230.22,18715.0,228.4611,229.0082,228.3517,228.9783,18715.0
2022-03-29 14:30:00,230.19,230.36,229.96,230.27,19887.0,228.9485,229.1176,228.7197,229.0281,19887.0
2022-03-29 14:40:00,230.27,230.33,229.98,230.02,20070.0,229.0281,229.0878,228.7396,228.7794,20070.0
2022-03-29 14:50:00,230.01,230.05,229.66,229.92,22686.0,228.7695,228.8093,228.4214,228.68,22686.0
2022-03-29 15:00:00,229.95,230.35,229.75,230.35,31984.0,228.7098,229.1076,228.5109,229.1076,31984.0
2022-03-29 15:10:00,230.31,230.83,230.31,230.71,38439.0,229.0679,229.5851,229.0679,229.4657,38439.0
2022-03-29 15:20:00,230.71,230.88,230.49,230.85,47968.0,229.4657,229.6348,229.2469,229.6049,47968.0
2022-03-29 15:30:00,230.85,230.85,230.51,230.62,50716.0,229.6049,229.6049,229.2668,229.3762,50716.0
2022-03-29 15:40:00,230.63,230.73,230.2,230.46,48102.0,229.3861,229.4856,228.9585,229.217,48102.0
2022-03-29 15:50:00,230.48,230.49,229.1,229.88,61611.0,229.2369,229.2469,227.8644,228.6402,61611.0
2022-03-30 09:30:00,228.77,229.42,227.8,228.14,73381.0,227.5362,228.1827,226.5714,226.9096,73381.0
2022-03-30 09:40:00,228.38,229.55,228.16,229.25,35547.0,227.1483,228.312,226.9295,228.0136,35547.0
2022-03-30 09:50:00,229.28,229.78,228.15,228.32,39101.0,228.0434,228.5407,226.9195,227.0886,39101.0
2022-03-30 10:00:00,228.39,228.7,226.75,227.28,61352.0,227.1582,227.4665,225.5271,226.0542,61352.0
2022-03-30 10:10:00,227.28,228.35,227.25,227.85,37870.0,226.0542,227.1184,226.0244,226.6211,37870.0
2022-03-30 10:20:00,227.82,229.84,227.56,229.63,36338.0,226.5913,228.6004,226.3327,228.3915,36338.0
2022-03-30 10:30:00,229.64,230.79,229.3,230.5,117207.0,228.4015,229.5453,228.0633,229.2568,117207.0
2022-03-30 10:40:00,230.47,230.64,229.76,229.76,57251.0,229.227,229.3961,228.5208,228.5208,57251.0
2022-03-30 10:50:00,229.84,230.34,228.72,228.82,61463.0,228.6004,229.0977,227.4864,227.5859,61463.0
2022-03-30 11:00:00,228.8,229.03,227.67,228.03,49167.0,227.566,227.7948,226.4421,226.8002,49167.0
2022-03-30 11:10:00,227.94,228.44,227.55,228.4,23784.0,226.7106,227.2079,226.3227,227.1682,23784.0
2022-03-30 11:20:00,228.4,228.5,227.71,227.89,33929.0,227.1682,227.2676,226.4819,226.6609,33929.0
2022-03-30 11:30:00,227.99,228.76,227.89,228.68,31489.0,226.7604,227.5262,226.6609,227.4467,31489.0
2022-03-30 11:40:00,228.72,229.19,228.51,229.03,31033.0,227.4864,227.9539,227.2776,227.7948,31033.0
2022-03-30 11:50:00,229.05,230.06,228.97,230.06,37151.0,227.8147,228.8192,227.7351,228.8192,37151.0
2022-03-30 12:00:00,230.0,231.07,229.79,230.09,59668.0,228.7595,229.8238,228.5507,228.849,59668.0
2022-03-30 12:10:00,230.06,230.17,229.56,229.93,33567.0,228.8192,228.9286,228.3219,228.6899,33567.0
2022-03-30 12:20:00,229.98,230.36,229.42,230.11,34051.0,228.7396,229.1176,228.1827,228.8689,34051.0
2022-03-30 12:30:00,230.14,230.79,229.86,230.51,56267.0,228.8988,229.5453,228.6203,229.2668,56267.0
2022-03-30 12:40:00,230.59,230.68,230.07,230.5,16770.0,229.3463,229.4359,228.8292,229.2568,16770.0
2022-03-30 12:50:00,230.47,231.15,230.37,230.91,30249.0,229.227,229.9033,229.1275,229.6646,30249.0
2022-03-30 13:00:00,230.87,230.92,229.91,230.0,21096.0,229.6248,229.6746,228.67,228.7595,21096.0
2022-03-30 13:10:00,229.98,230.36,229.47,229.47,19951.0,228.7396,229.1176,228.2324,228.2324,19951.0
2022-03-30 13:20:00,229.34,229.74,229.14,229.58,21979.0,228.1031,228.5009,227.9042,228.3418,21979.0
2022-03-30 13:30:00,229.57,229.72,229.16,229.16,13021.0,228.3319,228.481,227.9241,227.9241,13021.0
2022-03-30 13:40:00,229.1,229.43,228.91,229.35,20924.0,227.8644,228.1926,227.6754,228.113,20924.0
2022-03-30 13:50:00,229.33,229.54,227.84,228.69,31545.0,228.0931,228.302,226.6112,227.4566,31545.0
2022-03-30 14:00:00,228.49,229.19,228.25,229.08,21206.0,227.2577,227.9539,227.019,227.8445,21206.0
2022-03-30 14:10:00,229.03,229.38,228.88,229.05,28805.0,227.7948,228.1429,227.6456,227.8147,28805.0
2022-03-30 14:20:00,229.0,229.0,228.52,228.79,32306.0,227.7649,227.7649,227.2875,227.5561,32306.0
2022-03-30 14:30:00,228.72,229.27,228.72,229.16,20842.0,227.4864,228.0335,227.4864,227.9241,20842.0
2022-03-30 14:40:00,229.04,229.04,228.5,228.77,20117.0,227.8047,227.8047,227.2676,227.5362,20117.0
2022-03-30 14:50:00,228.75,229.12,228.64,228.79,23886.0,227.5163,227.8843,227.4069,227.5561,23886.0
2022-03-30 15:00:00,228.78,228.87,228.19,228.27,32585.0,227.5461,227.6356,226.9593,227.0389,32585.0
2022-03-30 15:10:00,228.24,228.55,227.47,227.57,28778.0,227.009,227.3174,226.2432,226.3426,28778.0
2022-03-30 15:20:00,227.49,227.57,226.9,227.41,34630.0,226.2631,226.3426,225.6763,226.1835,34630.0
2022-03-30 15:30:00,227.32,227.95,227.11,227.26,32244.0,226.094,226.7206,225.8851,226.0343,32244.0
2022-03-30 15:40:00,227.2,227.95,226.94,227.77,34203.0,225.9746,226.7206,225.716,226.5416,34203.0
2022-03-30 15:50:00,227.28,227.94,226.82,227.88,52140.0,226.0542,226.7106,225.5967,226.651,52140.0
2022-03-31 09:30:00,228.31,228.45,225.95,226.73,57153.0,227.0786,227.2179,224.7314,225.5072,57153.0
2022-03-31 09:40:00,226.53,226.87,225.04,226.17,55757.0,225.3082,225.6464,223.8263,224.9502,55757.0
2022-03-31 09:50:00,226.07,227.0,225.8,226.79,39794.0,224.8507,225.7757,224.5822,225.5668,39794.0
2022-03-31 10:00:00,226.82,226.82,225.5,226.62,36131.0,225.5967,225.5967,224.2838,225.3978,36131.0
2022-03-31 10:10:00,226.71,227.55,226.02,227.3,32896.0,225.4873,226.3227,224.801,226.0741,32896.0
2022-03-31 10:20:00,227.35,227.37,226.37,226.76,20741.0,226.1238,226.1437,225.1491,225.537,20741.0
2022-03-31 10:30:00,226.91,227.17,226.2,226.39,26084.0,225.6862,225.9448,224.98,225.169,26084.0
2022-03-31 10:40:00,226.34,226.64,225.73,226.5,45878.0,225.1193,225.4177,224.5126,225.2784,45878.0
2022-03-31 10:50:00,226.42,226.42,225.85,225.9,34801.0,225.1988,225.1988,224.6319,224.6816,34801.0
2022-03-31 11:00:00,225.8,225.8,224.75,224.96,66450.0,224.5822,224.5822,223.5378,223.7467,66450.0
2022-03-31 11:10:00,224.91,224.91,224.4,224.6,37272.0,223.697,223.697,223.1897,223.3887,37272.0
2022-03-31 11:20:00,224.61,225.45,224.5,224.6,35656.0,223.3986,224.2341,223.2892,223.3887,35656.0
2022-03-31 11:30:00,224.62,225.06,224.49,224.73,17072.0,223.4085,223.8462,223.2792,223.518,17072.0
2022-03-31 11:40:00,224.84,225.37,224.77,224.96,21104.0,223.6274,224.1545,223.5577,223.7467,21104.0
2022-03-31 11:50:00,224.85,225.1,224.63,225.07,17234.0,223.6373,223.886,223.4185,223.8561,17234.0
2022-03-31 12:00:00,225.07,225.16,224.4,224.61,20725.0,223.8561,223.9456,223.1897,223.3986,20725.0
2022-03-31 12:10:00,224.61,224.9,224.54,224.89,20146.0,223.3986,223.687,223.329,223.6771,20146.0
2022-03-31 12:20:00,224.87,224.94,224.34,224.44,23331.0,223.6572,223.7268,223.1301,223.2295,23331.0
2022-03-31 12:30:00,224.45,224.74,223.76,224.21,25078.0,223.2395,223.5279,222.5532,223.0008,25078.0
2022-03-31 12:40:00,224.13,224.27,223.86,224.23,14808.0,222.9212,223.0604,222.6526,223.0207,14808.0
2022-03-31 12:50:00,224.22,224.35,223.98,224.11,15386.0,223.0107,223.14,222.772,222.9013,15386.0
2022-03-31 13:00:00,224.1,224.67,224.08,224.18,14037.0,222.8914,223.4583,222.8715,222.9709,14037.0
2022-03-31 13:10:00,224.22,224.86,224.16,224.84,17010.0,223.0107,223.6473,222.951,223.6274,17010.0
2022-03-31 13:20:00,224.85,225.1,224.51,225.05,16925.0,223.6373,223.886,223.2991,223.8362,16925.0
2022-03-31 13:30:00,225.03,225.13,224.72,224.84,13029.0,223.8163,223.9158,223.508,223.6274,13029.0
2022-03-31 13:40:00,224.75,225.02,224.7,224.99,12266.0,223.5378,223.8064,223.4881,223.7766,12266.0
2022-03-31 13:50:00,225.0,225.05,224.57,224.68,22586.0,223.7865,223.8362,223.3588,223.4682,22586.0
2022-03-31 14:00:00,224.66,224.69,224.22,224.33,19073.0,223.4483,223.4782,223.0107,223.1201,19073.0
2022-03-31 14:10:00,224.31,224.45,223.89,224.33,17456.0,223.1002,223.2395,222.6825,223.1201,17456.0
2022-03-31 14:20:00,224.36,224.88,224.25,224.83,15784.0,223.1499,223.6671,223.0405,223.6174,15784.0
2022-03-31 14:30:00,224.8,225.28,224.67,225.24,16400.0,223.5876,224.065,223.4583,224.0252,16400.0
2022-03-31 14:40:00,225.15,225.26,224.76,224.82,15879.0,223.9357,224.0451,223.5478,223.6075,15879.0
2022-03-31 14:50:00,224.87,225.57,224.66,225.49,23118.0,223.6572,224.3534,223.4483,224.2739,23118.0
2022-03-31 15:00:00,225.5,226.13,225.46,225.94,28156.0,224.2838,224.9104,224.244,224.7214,28156.0
2022-03-31 15:10:00,225.89,225.94,225.1,225.1,29971.0,224.6717,224.7214,223.886,223.886,29971.0
2022-03-31 15:20:00,225.07,225.16,224.53,224.78,34485.0,223.8561,223.9456,223.319,223.5677,34485.0
2022-03-31 15:30:00,224.8,224.9,224.0,224.35,40925.0,223.5876,223.687,222.7919,223.14,40925.0
2022-03-31 15:40:00,224.39,224.85,224.15,224.46,34560.0,223.1798,223.6373,222.9411,223.2494,34560.0
2022-03-31 15:50:00,224.35,224.47,222.26,222.32,126566.0,223.14,223.2594,221.0613,221.121,126566.0
2022-04-01 09:30:00,224.55,226.89,224.07,225.16,106316.0,223.3389,225.6663,222.8615,223.9456,106316.0
2022-04-01 09:40:00,225.09,225.6,224.72,225.19,48837.0,223.876,224.3833,223.508,223.9755,48837.0
2022-04-01 09:50:00,225.12,225.8,224.25,225.19,47083.0,223.9059,224.5822,223.0405,223.9755,47083.0
2022-04-01 10:00:00,225.25,225.25,224.43,224.89,32902.0,224.0351,224.0351,223.2196,223.6771,32902.0
2022-04-01 10:10:00,224.91,226.0,224.88,225.25,32309.0,223.697,224.7811,223.6671,224.0351,32309.0
2022-04-01 10:20:00,225.24,225.43,224.49,225.0,25518.0,224.0252,224.2142,223.2792,223.7865,25518.0
2022-04-01 10:30:00,225.09,226.24,225.03,225.69,30510.0,223.876,225.0198,223.8163,224.4728,30510.0
2022-04-01 10:40:00,225.64,226.4,225.07,226.28,27892.0,224.423,225.1789,223.8561,225.0596,27892.0
2022-04-01 10:50:00,226.29,227.25,226.14,226.81,37450.0,225.0695,226.0244,224.9203,225.5867,37450.0
2022-04-01 11:00:00,226.79,227.03,225.91,226.11,24288.0,225.5668,225.8055,224.6916,224.8905,24288.0
2022-04-01 11:10:00,226.06,226.13,225.0,225.15,27149.0,224.8408,224.9104,223.7865,223.9357,27149.0
2022-04-01 11:20:00,225.12,225.41,224.21,224.4,22988.0,223.9059,224.1943,223.0008,223.1897,22988.0
2022-04-01 11:30:00,224.46,224.49,223.3,223.48,28581.0,223.2494,223.2792,222.0957,222.2747,28581.0
2022-04-01 11:40:00,223.51,224.02,223.2,223.94,27425.0,222.3045,222.8118,221.9962,222.7322,27425.0
2022-04-01 11:50:00,223.93,224.3,223.39,223.64,19044.0,222.7223,223.0903,222.1852,222.4338,19044.0
2022-04-01 12:00:00,223.6,223.61,223.1,223.32,28543.0,222.394,222.404,221.8967,222.1156,28543.0
2022-04-01 12:10:00,223.35,224.04,223.35,223.54,20927.0,222.1454,222.8317,222.1454,222.3344,20927.0
2022-04-01 12:20:00,223.65,224.57,223.64,224.43,19595.0,222.4438,223.3588,222.4338,223.2196,19595.0
2022-04-01 12:30:00,224.41,224.45,223.41,223.78,16332.0,223.1997,223.2395,222.2051,222.5731,16332.0
2022-04-01 12:40:00,224.01,224.21,223.7,224.09,13218.0,222.8018,223.0008,222.4935,222.8814,13218.0
2022-04-01 12:50:00,224.16,224.16,223.48,223.62,12542.0,222.951,222.951,222.2747,222.4139,12542.0
2022-04-01 13:00:00,223.58,223.9,223.36,223.57,13640.0,222.3742,222.6924,222.1553,222.3642,13640.0
2022-04-01 13:10:00,223.57,223.57,222.9,223.09,13788.0,222.3642,222.3642,221.6978,221.8868,13788.0
2022-04-01 13:20:00,223.03,223.49,222.73,223.24,16568.0,221.8271,222.2846,221.5287,222.036,16568.0
2022-04-01 13:30:00,223.17,224.33,223.08,224.2,15170.0,221.9664,223.1201,221.8769,222.9908,15170.0
2022-04-01 13:40:00,224.2,224.5,223.7,223.8,21638.0,222.9908,223.2892,222.4935,222.593,21638.0
2022-04-01 13:50:00,223.82,223.85,223.44,223.81,14946.0,222.6129,222.6427,222.2349,222.6029,14946.0
2022-04-01 14:00:00,223.76,224.13,223.57,223.95,22388.0,222.5532,222.9212,222.3642,222.7422,22388.0
2022-04-01 14:10:00,223.84,224.49,223.63,224.28,16480.0,222.6328,223.2792,222.4239,223.0704,16480.0
2022-04-01 14:20:00,224.28,224.63,224.14,224.55,20831.0,223.0704,223.4185,222.9311,223.3389,20831.0
2022-04-01 14:30:00,224.57,225.14,224.57,224.77,22388.0,223.3588,223.9257,223.3588,223.5577,22388.0
2022-04-01 14:40:00,224.75,225.06,224.7,224.78,14209.0,223.5378,223.8462,223.4881,223.5677,14209.0
2022-04-01 14:50:00,224.76,224.81,224.35,224.53,22004.0,223.5478,223.5975,223.14,223.319,22004.0
2022-04-01 15:00:00,224.51,224.78,224.07,224.09,23999.0,223.2991,223.5677,222.8615,222.8814,23999.0
2022-04-01 15:10:00,224.07,224.3,223.38,223.38,26081.0,222.8615,223.0903,222.1752,222.1752,26081.0
2022-04-01 15:20:00,223.36,223.72,222.99,223.55,35020.0,222.1553,222.5134,221.7873,222.3443,35020.0
2022-04-01 15:30:00,223.56,223.85,223.13,223.39,28426.0,222.3543,222.6427,221.9266,222.1852,28426.0
2022-04-01 15:40:00,223.35,223.66,223.07,223.58,32989.0,222.1454,222.4537,221.8669,222.3742,32989.0
2022-04-01 15:50:00,223.79,224.91,223.77,224.83,33223.0,222.583,223.697,222.5631,223.6174,33223.0
2022-04-04 09:30:00,225.86,230.42,225.86,229.81,99659.0,224.6419,229.1773,224.6419,228.5706,99659.0
2022-04-04 09:40:00,229.92,231.05,229.83,230.87,84776.0,228.68,229.8039,228.5904,229.6248,84776.0
2022-04-04 09:50:00,230.85,232.17,230.85,231.58,121049.0,229.6049,230.9178,229.6049,230.331,121049.0
2022-04-04 10:00:00,231.75,231.92,230.2,230.28,45952.0,230.5001,230.6692,228.9585,229.038,45952.0
2022-04-04 10:10:00,230.4,231.26,230.0,231.26,53723.0,229.1574,230.0127,228.7595,230.0127,53723.0
2022-04-04 10:20:00,231.25,231.7,230.65,231.65,59734.0,230.0028,230.4504,229.406,230.4006,59734.0
2022-04-04 10:30:00,231.67,233.01,231.67,232.52,95778.0,230.4205,231.7533,230.4205,231.2659,95778.0
2022-04-04 10:40:00,232.63,232.63,231.55,232.13,37468.0,231.3753,231.3753,230.3012,230.878,37468.0
2022-04-04 10:50:00,232.17,233.34,231.87,233.21,62381.0,230.9178,232.0815,230.6194,231.9522,62381.0
2022-04-04 11:00:00,233.19,233.72,233.0,233.35,63063.0,231.9323,232.4595,231.7434,232.0915,63063.0
2022-04-04 11:10:00,233.28,233.35,232.4,232.52,32902.0,232.0218,232.0915,231.1466,231.2659,32902.0
2022-04-04 11:20:00,232.44,232.71,232.15,232.31,25081.0,231.1864,231.4549,230.8979,231.0571,25081.0
2022-04-04 11:30:00,232.35,232.76,231.87,232.5,30764.0,231.0969,231.5046,230.6194,231.246,30764.0
2022-04-04 11:40:00,232.57,232.84,232.31,232.76,21753.0,231.3157,231.5842,231.0571,231.5046,21753.0
2022-04-04 11:50:00,232.77,233.06,232.7,233.06,20991.0,231.5146,231.803,231.445,231.803,20991.0
2022-04-04 12:00:00,233.03,233.23,232.82,233.01,24789.0,231.7732,231.9721,231.5643,231.7533,24789.0
2022-04-04 12:10:00,233.15,233.16,232.58,232.95,21321.0,231.8925,231.9025,231.3256,231.6936,21321.0
2022-04-04 12:20:00,232.97,233.54,232.64,233.48,24556.0,231.7135,232.2804,231.3853,232.2208,24556.0
2022-04-04 12:30:00,233.44,234.09,233.3,233.88,23930.0,232.181,232.8275,232.0417,232.6186,23930.0
2022-04-04 12:40:00,233.9,233.95,233.1,233.24,21419.0,232.6385,232.6882,231.8428,231.9821,21419.0
2022-04-04 12:50:00,233.24,233.94,233.23,233.83,26294.0,231.9821,232.6783,231.9721,232.5689,26294.0
2022-04-04 13:00:00,233.76,233.98,233.55,233.97,26038.0,232.4993,232.7181,232.2904,232.7081,26038.0
2022-04-04 13:10:00,233.95,233.97,233.59,233.95,22672.0,232.6882,232.7081,232.3302,232.6882,22672.0
2022-04-04 13:20:00,233.94,234.09,233.36,233.47,24059.0,232.6783,232.8275,232.1014,232.2108,24059.0
2022-04-04 13:30:00,233.52,233.52,232.71,233.06,23827.0,232.2605,232.2605,231.4549,231.803,23827.0
2022-04-04 13:40:00,233.06,233.34,232.54,233.19,28803.0,231.803,232.0815,231.2858,231.9323,28803.0
2022-04-04 13:50:00,233.25,233.54,233.09,233.5,26572.0,231.992,232.2804,231.8329,232.2407,26572.0
2022-04-04 14:00:00,233.51,233.57,232.11,232.15,30490.0,232.2506,232.3103,230.8582,230.8979,30490.0
2022-04-04 14:10:00,232.1,232.66,231.96,232.57,29039.0,230.8482,231.4052,230.709,231.3157,29039.0
2022-04-04 14:20:00,232.6,232.91,232.3,232.85,23175.0,231.3455,231.6538,231.0471,231.5942,23175.0
2022-04-04 14:30:00,232.83,233.64,232.71,233.64,41368.0,231.5743,232.3799,231.4549,232.3799,41368.0
2022-04-04 14:40:00,233.65,233.98,233.53,233.73,34429.0,232.3898,232.7181,232.2705,232.4694,34429.0
2022-04-04 14:50:00,233.81,233.93,233.4,233.66,21679.0,232.549,232.6683,232.1412,232.3998,21679.0
2022-04-04 15:00:00,233.68,233.69,233.24,233.49,23214.0,232.4197,232.4296,231.9821,232.2307,23214.0
2022-04-04 15:10:00,233.53,234.19,233.27,233.75,28243.0,232.2705,232.9269,232.0119,232.4893,28243.0
2022-04-04 15:20:00,233.79,233.91,233.37,233.62,26642.0,232.5291,232.6484,232.1114,232.36,26642.0
2022-04-04 15:30:00,233.6,234.33,233.59,233.94,37664.0,232.3401,233.0662,232.3302,232.6783,37664.0
2022-04-04 15:40:00,233.94,233.99,233.28,233.5,49956.0,232.6783,232.728,232.0218,232.2407,49956.0
2022-04-04 15:50:00,233.69,233.96,233.2,233.92,75987.0,232.4296,232.6982,231.9423,232.6584,75987.0
2022-04-05 09:30:00,234.08,236.86,233.37,234.71,145545.0,232.8175,235.5825,232.1114,233.4441,145545.0
2022-04-05 09:40:00,234.76,235.05,232.84,234.68,89465.0,233.4939,233.7823,231.5842,233.4143,89465.0
2022-04-05 09:50:00,234.63,234.65,232.82,234.13,65694.0,233.3646,233.3845,231.5643,232.8673,65694.0
2022-04-05 10:00:00,234.05,234.94,231.71,231.71,62102.0,232.7877,233.6729,230.4603,230.4603,62102.0
2022-04-05 10:10:00,231.72,232.62,231.72,231.95,67922.0,230.4703,231.3654,230.4703,230.699,67922.0
2022-04-05 10:20:00,232.06,232.63,231.6,232.44,40596.0,230.8084,231.3753,230.3509,231.1864,40596.0
2022-04-05 10:30:00,232.21,232.7,231.18,231.35,32109.0,230.9576,231.445,229.9332,230.1022,32109.0
2022-04-05 10:40:00,231.36,232.03,231.35,231.79,42684.0,230.1122,230.7786,230.1022,230.5399,42684.0
2022-04-05 10:50:00,231.76,233.5,231.51,232.95,40805.0,230.51,232.2407,230.2614,231.6936,40805.0
2022-04-05 11:00:00,233.05,233.38,232.29,232.79,30990.0,231.7931,232.1213,231.0372,231.5345,30990.0
2022-04-05 11:10:00,232.83,233.02,232.24,232.52,24894.0,231.5743,231.7632,230.9874,231.2659,24894.0
2022-04-05 11:20:00,232.5,233.07,232.5,233.01,24823.0,231.246,231.813,231.246,231.7533,24823.0
2022-04-05 11:30:00,232.92,233.05,232.45,232.47,79286.0,231.6638,231.7931,231.1963,231.2162,79286.0
2022-04-05 11:40:00,232.46,232.76,232.17,232.47,40502.0,231.2063,231.5046,230.9178,231.2162,40502.0
2022-04-05 11:50:00,232.45,233.09,232.0,232.53,51762.0,231.1963,231.8329,230.7487,231.2759,51762.0
2022-04-05 12:00:00,232.55,233.25,232.55,233.18,35078.0,231.2958,231.992,231.2958,231.9224,35078.0
2022-04-05 12:10:00,233.19,233.3,231.65,231.65,30612.0,231.9323,232.0417,230.4006,230.4006,30612.0
2022-04-05 12:20:00,231.56,231.85,231.21,231.64,42132.0,230.3111,230.5996,229.963,230.3907,42132.0
2022-04-05 12:30:00,231.63,232.63,231.47,232.56,29088.0,230.3807,231.3753,230.2216,231.3057,29088.0
2022-04-05 12:40:00,232.54,233.14,232.46,233.14,31736.0,231.2858,231.8826,231.2063,231.8826,31736.0
2022-04-05 12:50:00,233.21,233.59,232.93,233.01,31894.0,231.9522,232.3302,231.6737,231.7533,31894.0
2022-04-05 13:00:00,233.0,234.01,232.91,233.99,33698.0,231.7434,232.7479,231.6538,232.728,33698.0
2022-04-05 13:10:00,234.01,235.28,234.01,235.14,40503.0,232.7479,234.0111,232.7479,233.8718,40503.0
2022-04-05 13:20:00,235.03,235.08,234.23,234.47,37489.0,233.7624,233.8121,232.9667,233.2054,37489.0
2022-04-05 13:30:00,234.44,234.52,233.99,234.08,40944.0,233.1756,233.2552,232.728,232.8175,40944.0
2022-04-05 13:40:00,234.07,234.13,233.44,233.63,52717.0,232.8076,232.8673,232.181,232.37,52717.0
2022-04-05 13:50:00,233.56,234.03,233.3,234.03,51902.0,232.3003,232.7678,232.0417,232.7678,51902.0
2022-04-05 14:00:00,234.08,234.63,233.96,234.25,47714.0,232.8175,233.3646,232.6982,232.9866,47714.0
2022-04-05 14:10:00,234.26,234.59,233.87,234.57,33348.0,232.9966,233.3248,232.6087,233.3049,33348.0
2022-04-05 14:20:00,234.6,234.62,233.7,233.88,31479.0,233.3347,233.3546,232.4396,232.6186,31479.0
2022-04-05 14:30:00,233.83,234.04,232.72,232.76,39881.0,232.5689,232.7777,231.4649,231.5046,39881.0
2022-04-05 14:40:00,232.79,233.5,232.64,233.29,40585.0,231.5345,232.2407,231.3853,232.0318,40585.0
2022-04-05 14:50:00,233.28,233.49,232.6,232.68,33210.0,232.0218,232.2307,231.3455,231.4251,33210.0
2022-04-05 15:00:00,232.71,232.75,231.92,231.97,59696.0,231.4549,231.4947,230.6692,230.7189,59696.0
2022-04-05 15:10:00,231.97,232.15,231.67,231.71,66982.0,230.7189,230.8979,230.4205,230.4603,66982.0
2022-04-05 15:20:00,231.71,232.12,231.54,231.91,44091.0,230.4603,230.8681,230.2912,230.6592,44091.0
2022-04-05 15:30:00,231.88,231.89,231.3,231.44,44617.0,230.6294,230.6393,230.0525,230.1918,44617.0
2022-04-05 15:40:00,231.46,231.88,231.23,231.29,56809.0,230.2117,230.6294,229.9829,230.0426,56809.0
2022-04-05 15:50:00,231.21,231.91,231.13,231.86,75179.0,229.963,230.6592,229.8834,230.6095,75179.0
2022-04-06 09:30:00,226.78,228.87,226.78,227.35,77053.0,225.5569,227.6356,225.5569,226.1238,77053.0
2022-04-06 09:40:00,227.25,227.62,225.6,225.66,113432.0,226.0244,226.3924,224.3833,224.4429,113432.0
2022-04-06 09:50:00,225.68,225.94,224.06,224.09,161179.0,224.4628,224.7214,222.8516,222.8814,161179.0
2022-04-06 10:00:00,224.14,224.26,222.61,223.09,102237.0,222.9311,223.0505,221.4094,221.8868,102237.0
2022-04-06 10:10:00,223.05,224.32,222.56,224.0,89105.0,221.847,223.1102,221.3597,222.7919,89105.0
2022-04-06 10:20:00,224.0,224.23,223.11,223.2,71857.0,222.7919,223.0207,221.9067,221.9962,71857.0
2022-04-06 10:30:00,223.18,223.57,222.42,223.17,65933.0,221.9763,222.3642,221.2204,221.9664,65933.0
2022-04-06 10:40:00,223.15,224.49,222.72,224.15,45543.0,221.9465,223.2792,221.5188,222.9411,45543.0
2022-04-06 10:50:00,224.21,224.77,223.96,223.96,38888.0,223.0008,223.5577,222.7521,222.7521,38888.0
2022-04-06 11:00:00,223.88,224.21,222.94,223.01,27206.0,222.6725,223.0008,221.7376,221.8072,27206.0
2022-04-06 11:10:00,223.04,223.96,223.02,223.02,21851.0,221.8371,222.7521,221.8172,221.8172,21851.0
2022-04-06 11:20:00,223.01,224.1,222.96,223.44,39119.0,221.8072,222.8914,221.7575,222.2349,39119.0
2022-04-06 11:30:00,223.51,223.54,222.8,223.1,25904.0,222.3045,222.3344,221.5984,221.8967,25904.0
2022-04-06 11:40:00,223.12,224.15,223.12,223.93,20663.0,221.9166,222.9411,221.9166,222.7223,20663.0
2022-04-06 11:50:00,223.9,224.51,223.74,224.12,24574.0,222.6924,223.2991,222.5333,222.9112,24574.0
2022-04-06 12:00:00,224.21,224.42,223.57,223.75,19740.0,223.0008,223.2096,222.3642,222.5432,19740.0
2022-04-06 12:10:00,223.76,223.82,223.19,223.48,23028.0,222.5532,222.6129,221.9863,222.2747,23028.0
2022-04-06 12:20:00,223.41,223.41,222.84,222.93,24998.0,222.2051,222.2051,221.6381,221.7277,24998.0
2022-04-06 12:30:00,222.81,223.41,222.63,222.97,32418.0,221.6083,222.2051,221.4293,221.7674,32418.0
2022-04-06 12:40:00,222.94,223.05,222.26,222.85,27494.0,221.7376,221.847,221.0613,221.6481,27494.0
2022-04-06 12:50:00,222.98,223.45,222.69,223.11,19510.0,221.7774,222.2449,221.489,221.9067,19510.0
2022-04-06 13:00:00,223.12,223.2,222.76,222.88,14202.0,221.9166,221.9962,221.5586,221.6779,14202.0
2022-04-06 13:10:00,222.9,223.36,222.81,223.28,13177.0,221.6978,222.1553,221.6083,222.0758,13177.0
2022-04-06 13:20:00,223.23,223.58,223.1,223.16,42936.0,222.026,222.3742,221.8967,221.9564,42936.0
2022-04-06 13:30:00,223.22,223.53,222.85,223.48,27179.0,222.0161,222.3244,221.6481,222.2747,27179.0
2022-04-06 13:40:00,223.53,224.55,223.41,224.53,57862.0,222.3244,223.3389,222.2051,223.319,57862.0
2022-04-06 13:50:00,224.5,224.5,223.65,223.65,20313.0,223.2892,223.2892,222.4438,222.4438,20313.0
2022-04-06 14:00:00,223.67,225.6,223.29,223.43,50176.0,222.4637,224.3833,222.0857,222.225,50176.0
2022-04-06 14:10:00,223.24,223.41,221.43,221.63,54244.0,222.036,222.2051,220.2358,220.4347,54244.0
2022-04-06 14:20:00,221.75,222.64,221.54,222.04,26893.0,220.554,221.4392,220.3452,220.8425,26893.0
2022-04-06 14:30:00,222.07,224.46,222.01,223.65,68089.0,220.8723,223.2494,220.8126,222.4438,68089.0
2022-04-06 14:40:00,223.46,224.29,222.86,223.13,49188.0,222.2548,223.0803,221.658,221.9266,49188.0
2022-04-06 14:50:00,223.46,224.86,223.21,224.82,35749.0,222.2548,223.6473,222.0062,223.6075,35749.0
2022-04-06 15:00:00,224.83,225.93,224.55,224.76,43277.0,223.6174,224.7115,223.3389,223.5478,43277.0
2022-04-06 15:10:00,224.76,225.42,224.16,224.27,32499.0,223.5478,224.2042,222.951,223.0604,32499.0
2022-04-06 15:20:00,224.32,224.32,223.13,223.27,30154.0,223.1102,223.1102,221.9266,222.0658,30154.0
2022-04-06 15:30:00,223.1,224.18,222.74,224.09,38929.0,221.8967,222.9709,221.5387,222.8814,38929.0
2022-04-06 15:40:00,224.17,225.3,223.9,224.88,31869.0,222.961,224.0849,222.6924,223.6671,31869.0
2022-04-06 15:50:00,225.12,225.12,223.16,223.37,54337.0,223.9059,223.9059,221.9564,222.1653,54337.0
2022-04-07 09:30:00,223.8,225.5,223.02,224.07,71855.0,222.593,224.2838,221.8172,222.8615,71855.0
2022-04-07 09:40:00,224.21,224.68,222.3,222.54,39450.0,223.0008,223.4682,221.1011,221.3398,39450.0
2022-04-07 09:50:00,222.56,224.61,222.56,224.23,35671.0,221.3597,223.3986,221.3597,223.0207,35671.0
2022-04-07 10:00:00,224.12,225.05,223.32,223.56,35099.0,222.9112,223.8362,222.1156,222.3543,35099.0
2022-04-07 10:10:00,223.54,224.58,223.22,223.23,25092.0,222.3344,223.3688,222.0161,222.026,25092.0
2022-04-07 10:20:00,223.16,223.49,222.6,223.11,43570.0,221.9564,222.2846,221.3994,221.9067,43570.0
2022-04-07 10:30:00,223.06,223.6,222.76,222.78,22825.0,221.857,222.394,221.5586,221.5785,22825.0
2022-04-07 10:40:00,222.77,222.77,221.7,222.0,32293.0,221.5685,221.5685,220.5043,220.8027,32293.0
2022-04-07 10:50:00,222.03,222.8,222.0,222.4,24745.0,220.8325,221.5984,220.8027,221.2005,24745.0
2022-04-07 11:00:00,222.35,222.94,221.84,221.84,26454.0,221.1508,221.7376,220.6435,220.6435,26454.0
2022-04-07 11:10:00,221.89,222.03,220.82,220.93,33862.0,220.6933,220.8325,219.629,219.7384,33862.0
2022-04-07 11:20:00,220.92,221.45,220.5,220.64,25880.0,219.7285,220.2556,219.3108,219.45,25880.0
2022-04-07 11:30:00,220.64,220.81,220.34,220.5,25978.0,219.45,219.6191,219.1516,219.3108,25978.0
2022-04-07 11:40:00,220.45,220.99,220.17,220.42,30402.0,219.261,219.7981,218.9825,219.2312,30402.0
2022-04-07 11:50:00,220.48,220.54,219.82,220.32,29707.0,219.2909,219.3506,218.6344,219.1317,29707.0
2022-04-07 12:00:00,220.27,220.73,220.12,220.68,17750.0,219.082,219.5395,218.9328,219.4898,17750.0
2022-04-07 12:10:00,220.7,220.95,220.36,220.44,20923.0,219.5097,219.7583,219.1715,219.2511,20923.0
2022-04-07 12:20:00,220.39,221.11,220.27,220.56,22620.0,219.2014,219.9175,219.082,219.3704,22620.0
2022-04-07 12:30:00,220.32,220.52,219.61,219.64,16529.0,219.1317,219.3307,218.4256,218.4554,16529.0
2022-04-07 12:40:00,219.58,219.68,218.63,218.74,26502.0,218.3957,218.4952,217.4509,217.5603,26502.0
2022-04-07 12:50:00,218.74,219.66,218.74,219.45,20550.0,217.5603,218.4753,217.5603,218.2664,20550.0
2022-04-07 13:00:00,219.39,220.14,219.21,219.96,17322.0,218.2068,218.9527,218.0277,218.7737,17322.0
2022-04-07 13:10:00,219.95,221.02,219.8,220.86,29097.0,218.7637,219.828,218.6145,219.6688,29097.0
2022-04-07 13:20:00,220.86,222.01,220.7,221.64,26822.0,219.6688,220.8126,219.5097,220.4446,26822.0
2022-04-07 13:30:00,221.61,222.21,221.17,221.19,23836.0,220.4148,221.0115,219.9772,219.997,23836.0
2022-04-07 13:40:00,221.28,221.49,220.26,220.27,26304.0,220.0866,220.2954,219.0721,219.082,26304.0
2022-04-07 13:50:00,220.3,221.68,220.16,221.57,20173.0,219.1118,220.4844,218.9726,220.375,20173.0
2022-04-07 14:00:00,221.55,221.97,221.24,221.76,19597.0,220.3551,220.7728,220.0468,220.564,19597.0
2022-04-07 14:10:00,221.76,221.76,221.03,221.11,18567.0,220.564,220.564,219.8379,219.9175,18567.0
2022-04-07 14:20:00,221.23,222.8,221.19,221.45,39114.0,220.0368,221.5984,219.997,220.2556,39114.0
2022-04-07 14:30:00,221.36,221.76,221.29,221.66,19749.0,220.1661,220.564,220.0965,220.4645,19749.0
2022-04-07 14:40:00,221.59,222.13,221.29,221.99,17938.0,220.3949,220.932,220.0965,220.7927,17938.0
2022-04-07 14:50:00,221.85,223.02,221.75,222.98,28443.0,220.6535,221.8172,220.554,221.7774,28443.0
2022-04-07 15:00:00,222.85,223.72,222.75,223.53,32196.0,221.6481,222.5134,221.5486,222.3244,32196.0
2022-04-07 15:10:00,223.58,224.76,223.53,223.92,44839.0,222.3742,223.5478,222.3244,222.7123,44839.0
2022-04-07 15:20:00,223.77,223.94,223.22,223.35,25057.0,222.5631,222.7322,222.0161,222.1454,25057.0
2022-04-07 15:30:00,223.43,224.24,223.32,224.21,20534.0,222.225,223.0306,222.1156,223.0008,20534.0
2022-04-07 15:40:00,224.32,224.85,223.92,224.02,30717.0,223.1102,223.6373,222.7123,222.8118,30717.0
2022-04-07 15:50:00,223.86,224.34,222.65,222.71,37761.0,222.6526,223.1301,221.4492,221.5088,37761.0
2022-04-08 09:30:00,222.38,222.69,220.92,221.81,62799.0,221.1806,221.489,219.7285,220.6137,62799.0
2022-04-08 09:40:00,221.58,222.42,220.83,221.81,48815.0,220.3849,221.2204,219.639,220.6137,48815.0
2022-04-08 09:50:00,221.8,221.84,220.09,220.35,64730.0,220.6038,220.6435,218.903,219.1616,64730.0
2022-04-08 10:00:00,220.19,222.79,220.19,222.64,32067.0,219.0024,221.5884,219.0024,221.4392,32067.0
2022-04-08 10:10:00,222.57,222.85,221.89,222.59,26994.0,221.3696,221.6481,220.6933,221.3895,26994.0
2022-04-08 10:20:00,222.78,224.71,222.75,224.43,62443.0,221.5785,223.4981,221.5486,223.2196,62443.0
2022-04-08 10:30:00,224.39,224.55,223.31,223.76,38076.0,223.1798,223.3389,222.1056,222.5532,38076.0
2022-04-08 10:40:00,223.85,224.13,222.64,222.66,45315.0,222.6427,222.9212,221.4392,221.4591,45315.0
2022-04-08 10:50:00,222.62,224.58,222.62,224.58,22200.0,221.4193,223.3688,221.4193,223.3688,22200.0
2022-04-08 11:00:00,224.52,225.06,224.15,224.25,26237.0,223.3091,223.8462,222.9411,223.0405,26237.0
2022-04-08 11:10:00,224.27,224.41,223.56,223.61,18886.0,223.0604,223.1997,222.3543,222.404,18886.0
2022-04-08 11:20:00,223.58,223.61,223.03,223.42,16524.0,222.3742,222.404,221.8271,222.215,16524.0
2022-04-08 11:30:00,223.43,223.79,222.57,223.14,18222.0,222.225,222.583,221.3696,221.9365,18222.0
2022-04-08 11:40:00,223.2,224.15,223.04,223.73,12373.0,221.9962,222.9411,221.8371,222.5233,12373.0
2022-04-08 11:50:00,223.68,224.46,223.68,224.34,11558.0,222.4736,223.2494,222.4736,223.1301,11558.0
2022-04-08 12:00:00,224.39,224.42,223.75,224.19,12874.0,223.1798,223.2096,222.5432,222.9809,12874.0
2022-04-08 12:10:00,224.31,224.54,223.34,224.44,21400.0,223.1002,223.329,222.1355,223.2295,21400.0
2022-04-08 12:20:00,224.42,225.0,224.38,224.81,19894.0,223.2096,223.7865,223.1698,223.5975,19894.0
2022-04-08 12:30:00,224.8,224.8,224.25,224.42,14104.0,223.5876,223.5876,223.0405,223.2096,14104.0
2022-04-08 12:40:00,224.48,224.69,224.17,224.26,14093.0,223.2693,223.4782,222.961,223.0505,14093.0
2022-04-08 12:50:00,224.21,224.63,224.14,224.52,7863.0,223.0008,223.4185,222.9311,223.3091,7863.0
2022-04-08 13:00:00,224.52,224.52,223.82,224.21,10717.0,223.3091,223.3091,222.6129,223.0008,10717.0
2022-04-08 13:10:00,224.22,224.22,223.56,223.79,11472.0,223.0107,223.0107,222.3543,222.583,11472.0
2022-04-08 13:20:00,223.78,224.23,223.73,223.73,10493.0,222.5731,223.0207,222.5233,222.5233,10493.0
2022-04-08 13:30:00,223.75,223.75,223.34,223.52,9455.0,222.5432,222.5432,222.1355,222.3145,9455.0
2022-04-08 13:40:00,223.52,223.7,223.27,223.29,12441.0,222.3145,222.4935,222.0658,222.0857,12441.0
2022-04-08 13:50:00,223.25,223.73,223.2,223.72,10313.0,222.0459,222.5233,221.9962,222.5134,10313.0
2022-04-08 14:00:00,223.58,223.94,223.13,223.3,12858.0,222.3742,222.7322,221.9266,222.0957,12858.0
2022-04-08 14:10:00,223.4,223.53,223.24,223.44,16742.0,222.1951,222.3244,222.036,222.2349,16742.0
2022-04-08 14:20:00,223.48,223.8,222.57,222.6,24513.0,222.2747,222.593,221.3696,221.3994,24513.0
2022-04-08 14:30:00,222.62,222.97,222.32,222.79,24187.0,221.4193,221.7674,221.121,221.5884,24187.0
2022-04-08 14:40:00,222.88,223.26,222.61,223.23,10620.0,221.6779,222.0559,221.4094,222.026,10620.0
2022-04-08 14:50:00,223.28,223.54,222.94,222.98,13123.0,222.0758,222.3344,221.7376,221.7774,13123.0
2022-04-08 15:00:00,222.98,223.13,222.8,222.88,38672.0,221.7774,221.9266,221.5984,221.6779,38672.0
2022-04-08 15:10:00,222.85,224.49,222.75,223.58,45346.0,221.6481,223.2792,221.5486,222.3742,45346.0
2022-04-08 15:20:00,223.55,224.03,223.26,223.96,17765.0,222.3443,222.8217,222.0559,222.7521,17765.0
2022-04-08 15:30:00,223.95,224.33,223.24,223.25,23597.0,222.7422,223.1201,222.036,222.0459,23597.0
2022-04-08 15:40:00,223.28,223.67,222.8,222.81,20994.0,222.0758,222.4637,221.5984,221.6083,20994.0
2022-04-08 15:50:00,222.77,222.84,221.89,222.4,37051.0,221.5685,221.6381,220.6933,221.2005,37051.0
2022-04-11 09:30:00,218.47,219.21,217.1,217.48,69883.0,217.2917,218.0277,215.9291,216.3071,69883.0
2022-04-11 09:40:00,217.6,220.16,217.43,219.61,61051.0,216.4264,218.9726,216.2573,218.4256,61051.0
2022-04-11 09:50:00,219.47,220.2,219.32,219.62,46372.0,218.2863,219.0124,218.1371,218.4355,46372.0
2022-04-11 10:00:00,219.52,220.58,218.95,219.75,40167.0,218.3361,219.3903,217.7691,218.5648,40167.0
2022-04-11 10:10:00,219.65,220.21,218.68,218.81,31974.0,218.4654,219.0223,217.5006,217.6299,31974.0
2022-04-11 10:20:00,218.85,219.16,218.05,218.2,27935.0,217.6697,217.978,216.874,217.0232,27935.0
2022-04-11 10:30:00,218.17,218.64,216.56,216.69,61683.0,216.9933,217.4608,215.392,215.5213,61683.0
2022-04-11 10:40:00,216.66,216.66,215.29,215.29,77295.0,215.4915,215.4915,214.1289,214.1289,77295.0
2022-04-11 10:50:00,215.25,216.12,215.24,215.98,41453.0,214.0891,214.9544,214.0791,214.8151,41453.0
2022-04-11 11:00:00,215.94,216.88,215.7,216.55,29090.0,214.7754,215.7103,214.5367,215.3821,29090.0
2022-04-11 11:10:00,216.46,217.04,216.44,216.84,15880.0,215.2926,215.8694,215.2727,215.6705,15880.0
2022-04-11 11:20:00,216.87,217.3,216.77,217.11,16254.0,215.7003,216.128,215.6009,215.9391,16254.0
2022-04-11 11:30:00,217.18,217.93,217.14,217.41,21609.0,216.0087,216.7546,215.9689,216.2374,21609.0
2022-04-11 11:40:00,217.39,217.73,217.16,217.57,20781.0,216.2175,216.5557,215.9888,216.3966,20781.0
2022-04-11 11:50:00,217.56,218.16,217.28,218.0,33284.0,216.3866,216.9834,216.1081,216.8243,33284.0
2022-04-11 12:00:00,217.97,218.1,217.47,217.76,29118.0,216.7944,216.9237,216.2971,216.5855,29118.0
2022-04-11 12:10:00,217.89,218.09,217.4,218.07,22005.0,216.7148,216.9138,216.2275,216.8939,22005.0
2022-04-11 12:20:00,218.13,218.28,217.42,217.75,26939.0,216.9535,217.1027,216.2474,216.5756,26939.0
2022-04-11 12:30:00,217.72,218.33,217.7,218.32,20326.0,216.5458,217.1525,216.5259,217.1425,20326.0
2022-04-11 12:40:00,218.28,219.12,218.15,219.01,19094.0,217.1027,217.9382,216.9734,217.8288,19094.0
2022-04-11 12:50:00,218.9,219.24,218.64,218.69,31973.0,217.7194,218.0576,217.4608,217.5105,31973.0
2022-04-11 13:00:00,218.73,219.54,218.73,218.99,23772.0,217.5503,218.3559,217.5503,217.8089,23772.0
2022-04-11 13:10:00,219.01,219.65,218.99,219.23,17138.0,217.8288,218.4654,217.8089,218.0476,17138.0
2022-04-11 13:20:00,219.23,219.61,218.69,219.3,16204.0,218.0476,218.4256,217.5105,218.1172,16204.0
2022-04-11 13:30:00,219.35,220.0,219.35,219.51,15971.0,218.167,218.8135,218.167,218.3261,15971.0
2022-04-11 13:40:00,219.5,219.5,218.57,218.58,19247.0,218.3162,218.3162,217.3912,217.4011,19247.0
2022-04-11 13:50:00,218.63,219.01,218.48,218.93,15502.0,217.4509,217.8288,217.3017,217.7492,15502.0
2022-04-11 14:00:00,218.92,219.5,218.58,219.22,20777.0,217.7393,218.3162,217.4011,218.0377,20777.0
2022-04-11 14:10:00,219.13,219.33,218.29,218.3,35032.0,217.9482,218.1471,217.1127,217.1226,35032.0
2022-04-11 14:20:00,218.31,218.31,217.85,217.98,23441.0,217.1326,217.1326,216.6751,216.8044,23441.0
2022-04-11 14:30:00,217.92,218.3,217.75,218.18,12782.0,216.7447,217.1226,216.5756,217.0033,12782.0
2022-04-11 14:40:00,218.18,219.07,218.17,219.07,11901.0,217.0033,217.8885,216.9933,217.8885,11901.0
2022-04-11 14:50:00,218.98,219.35,218.77,218.85,15914.0,217.799,218.167,217.5901,217.6697,15914.0
2022-04-11 15:00:00,218.92,219.35,218.41,218.55,28044.0,217.7393,218.167,217.232,217.3713,28044.0
2022-04-11 15:10:00,218.61,218.94,218.51,218.62,21185.0,217.431,217.7592,217.3315,217.4409,21185.0
2022-04-11 15:20:00,218.7,218.9,218.23,218.35,18290.0,217.5205,217.7194,217.053,217.1724,18290.0
2022-04-11 15:30:00,218.35,218.38,217.41,217.68,41371.0,217.1724,217.2022,216.2374,216.506,41371.0
2022-04-11 15:40:00,217.74,217.86,217.01,217.11,36459.0,216.5657,216.685,215.8396,215.9391,36459.0
2022-04-11 15:50:00,217.08,217.22,215.98,216.45,95074.0,215.9092,216.0485,214.8151,215.2826,95074.0
2022-04-12 09:30:00,220.15,220.15,218.06,218.6,73056.0,218.9627,218.9627,216.8839,217.421,73056.0
2022-04-12 09:40:00,218.58,219.55,217.66,219.13,58069.0,217.4011,218.3659,216.4861,217.9482,58069.0
2022-04-12 09:50:00,219.03,221.35,218.98,221.14,46749.0,217.8487,220.1562,217.799,219.9473,46749.0
2022-04-12 10:00:00,221.16,221.66,220.66,221.4,42411.0,219.9672,220.4645,219.4699,220.2059,42411.0
2022-04-12 10:10:00,221.49,222.0,220.25,220.36,35979.0,220.2954,220.8027,219.0621,219.1715,35979.0
2022-04-12 10:20:00,220.24,220.76,219.96,220.29,28947.0,219.0522,219.5694,218.7737,219.1019,28947.0
2022-04-12 10:30:00,220.17,220.31,218.91,219.04,29029.0,218.9825,219.1218,217.7293,217.8586,29029.0
2022-04-12 10:40:00,219.07,219.38,218.47,218.57,25929.0,217.8885,218.1968,217.2917,217.3912,25929.0
2022-04-12 10:50:00,218.51,218.97,217.9,218.89,33417.0,217.3315,217.789,216.7248,217.7095,33417.0
2022-04-12 11:00:00,218.76,219.1,217.79,217.81,22886.0,217.5802,217.9183,216.6154,216.6353,22886.0
2022-04-12 11:10:00,217.79,218.47,217.68,218.3,30457.0,216.6154,217.2917,216.506,217.1226,30457.0
2022-04-12 11:20:00,218.45,218.8,218.17,218.66,45612.0,217.2718,217.6199,216.9933,217.4807,45612.0
2022-04-12 11:30:00,218.66,218.96,218.2,218.29,32052.0,217.4807,217.7791,217.0232,217.1127,32052.0
2022-04-12 11:40:00,218.42,218.88,218.28,218.48,14663.0,217.242,217.6995,217.1027,217.3017,14663.0
2022-04-12 11:50:00,218.38,218.76,217.99,218.11,19766.0,217.2022,217.5802,216.8143,216.9337,19766.0
2022-04-12 12:00:00,218.13,218.13,217.23,217.31,23514.0,216.9535,216.9535,216.0584,216.138,23514.0
2022-04-12 12:10:00,217.29,217.94,216.81,217.55,23829.0,216.1181,216.7646,215.6407,216.3767,23829.0
2022-04-12 12:20:00,217.54,217.56,216.69,216.89,23266.0,216.3667,216.3866,215.5213,215.7202,23266.0
2022-04-12 12:30:00,217.07,217.23,216.75,216.83,17148.0,215.8993,216.0584,215.581,215.6606,17148.0
2022-04-12 12:40:00,216.83,217.13,216.42,217.0,18925.0,215.6606,215.9589,215.2528,215.8296,18925.0
2022-04-12 12:50:00,216.99,217.51,216.97,217.03,15681.0,215.8197,216.3369,215.7998,215.8595,15681.0
2022-04-12 13:00:00,217.02,217.15,216.36,216.77,17145.0,215.8495,215.9788,215.1931,215.6009,17145.0
2022-04-12 13:10:00,216.71,217.6,216.68,217.13,16671.0,215.5412,216.4264,215.5114,215.9589,16671.0
2022-04-12 13:20:00,217.24,217.63,216.48,216.62,23329.0,216.0683,216.4562,215.3124,215.4517,23329.0
2022-04-12 13:30:00,216.66,216.86,215.9,215.9,26274.0,215.4915,215.6904,214.7356,214.7356,26274.0
2022-04-12 13:40:00,215.9,216.23,215.56,215.8,23492.0,214.7356,215.0638,214.3974,214.6361,23492.0
2022-04-12 13:50:00,215.79,215.79,214.53,214.89,51538.0,214.6262,214.6262,213.373,213.731,51538.0
2022-04-12 14:00:00,214.8,215.38,214.6,215.01,37464.0,213.6415,214.2184,213.4426,213.8504,37464.0
2022-04-12 14:10:00,214.95,214.98,213.95,214.13,44639.0,213.7907,213.8205,212.7961,212.9751,44639.0
2022-04-12 14:20:00,214.09,214.49,213.9,214.11,28377.0,212.9353,213.3332,212.7464,212.9552,28377.0
2022-04-12 14:30:00,214.09,214.62,213.91,214.11,25379.0,212.9353,213.4625,212.7563,212.9552,25379.0
2022-04-12 14:40:00,214.15,214.87,214.01,214.67,22306.0,212.995,213.7111,212.8558,213.5122,22306.0
2022-04-12 14:50:00,214.6,214.78,214.18,214.3,24682.0,213.4426,213.6216,213.0249,213.1442,24682.0
2022-04-12 15:00:00,214.21,214.35,213.19,213.26,32213.0,213.0547,213.1939,212.0402,212.1098,32213.0
2022-04-12 15:10:00,213.25,213.84,213.17,213.84,25774.0,212.0999,212.6867,212.0203,212.6867,25774.0
2022-04-12 15:20:00,213.82,214.09,213.44,213.62,23279.0,212.6668,212.9353,212.2888,212.4679,23279.0
2022-04-12 15:30:00,213.59,214.42,213.37,214.31,24436.0,212.438,213.2636,212.2192,213.1542,24436.0
2022-04-12 15:40:00,214.26,214.78,214.01,214.47,32485.0,213.1044,213.6216,212.8558,213.3133,32485.0
2022-04-12 15:50:00,214.28,214.49,213.93,214.03,34672.0,213.1243,213.3332,212.7762,212.8757,34672.0
2022-04-13 09:30:00,211.79,214.9,211.39,214.82,134808.0,210.6477,213.741,210.2499,213.6614,134808.0
2022-04-13 09:40:00,215.0,215.55,214.17,214.88,43633.0,213.8404,214.3875,213.0149,213.7211,43633.0
2022-04-13 09:50:00,214.8,215.5,214.54,214.65,44228.0,213.6415,214.3377,213.3829,213.4923,44228.0
2022-04-13 10:00:00,214.61,216.56,214.38,215.52,50503.0,213.4525,215.392,213.2238,214.3576,50503.0
2022-04-13 10:10:00,215.5,216.0,214.87,215.61,39394.0,214.3377,214.835,213.7111,214.4471,39394.0
2022-04-13 10:20:00,215.52,216.04,215.08,215.5,40157.0,214.3576,214.8748,213.92,214.3377,40157.0
2022-04-13 10:30:00,215.38,216.48,214.69,214.77,26268.0,214.2184,215.3124,213.5321,213.6117,26268.0
2022-04-13 10:40:00,214.59,215.08,214.28,214.45,40519.0,213.4326,213.92,213.1243,213.2934,40519.0
2022-04-13 10:50:00,214.5,215.08,213.9,214.18,34253.0,213.3431,213.92,212.7464,213.0249,34253.0
2022-04-13 11:00:00,214.22,215.45,214.03,215.23,34070.0,213.0646,214.288,212.8757,214.0692,34070.0
2022-04-13 11:10:00,215.16,215.45,214.78,215.41,30414.0,213.9996,214.288,213.6216,214.2482,30414.0
2022-04-13 11:20:00,215.44,216.27,215.34,215.95,33367.0,214.2781,215.1036,214.1786,214.7853,33367.0
2022-04-13 11:30:00,216.01,216.13,215.36,215.58,35632.0,214.845,214.9643,214.1985,214.4173,35632.0
2022-04-13 11:40:00,215.75,216.1,215.5,215.67,21543.0,214.5864,214.9345,214.3377,214.5068,21543.0
2022-04-13 11:50:00,215.64,215.99,215.43,215.9,15125.0,214.477,214.8251,214.2681,214.7356,15125.0
2022-04-13 12:00:00,215.89,215.89,215.52,215.85,12879.0,214.7256,214.7256,214.3576,214.6858,12879.0
2022-04-13 12:10:00,215.9,215.99,215.57,215.84,13541.0,214.7356,214.8251,214.4074,214.6759,13541.0
2022-04-13 12:20:00,215.68,216.19,215.36,215.7,25153.0,214.5168,215.024,214.1985,214.5367,25153.0
2022-04-13 12:30:00,215.68,215.87,215.53,215.73,23137.0,214.5168,214.7057,214.3676,214.5665,23137.0
2022-04-13 12:40:00,215.74,216.26,215.68,216.13,17216.0,214.5764,215.0936,214.5168,214.9643,17216.0
2022-04-13 12:50:00,216.09,216.46,215.77,216.46,11070.0,214.9246,215.2926,214.6063,215.2926,11070.0
2022-04-13 13:00:00,216.47,216.47,215.24,215.31,22370.0,215.3025,215.3025,214.0791,214.1488,22370.0
2022-04-13 13:10:00,215.28,215.31,214.87,215.11,21666.0,214.1189,214.1488,213.7111,213.9498,21666.0
2022-04-13 13:20:00,215.02,215.38,214.66,214.89,20065.0,213.8603,214.2184,213.5023,213.731,20065.0
2022-04-13 13:30:00,214.92,214.92,214.29,214.48,22830.0,213.7609,213.7609,213.1343,213.3232,22830.0
2022-04-13 13:40:00,214.48,214.48,213.93,214.15,32785.0,213.3232,213.3232,212.7762,212.995,32785.0
2022-04-13 13:50:00,214.14,214.14,213.57,213.96,25587.0,212.9851,212.9851,212.4181,212.806,25587.0
2022-04-13 14:00:00,214.02,214.58,213.87,214.45,17782.0,212.8657,213.4227,212.7165,213.2934,17782.0
2022-04-13 14:10:00,214.4,214.61,214.01,214.61,10817.0,213.2437,213.4525,212.8558,213.4525,10817.0
2022-04-13 14:20:00,214.56,214.92,214.2,214.58,20961.0,213.4028,213.7609,213.0447,213.4227,20961.0
2022-04-13 14:30:00,214.6,214.77,214.23,214.28,18272.0,213.4426,213.6117,213.0746,213.1243,18272.0
2022-04-13 14:40:00,214.27,214.79,214.12,214.76,17182.0,213.1144,213.6316,212.9652,213.6017,17182.0
2022-04-13 14:50:00,214.74,214.88,214.47,214.47,14483.0,213.5818,213.7211,213.3133,213.3133,14483.0
2022-04-13 15:00:00,214.43,215.32,214.13,215.32,31335.0,213.2735,214.1587,212.9751,214.1587,31335.0
2022-04-13 15:10:00,215.3,215.96,215.24,215.78,28395.0,214.1388,214.7953,214.0791,214.6162,28395.0
2022-04-13 15:20:00,215.77,215.89,215.46,215.83,30213.0,214.6063,214.7256,214.298,214.666,30213.0
2022-04-13 15:30:00,215.85,216.37,215.74,216.24,27941.0,214.6858,215.203,214.5764,215.0737,27941.0
2022-04-13 15:40:00,216.29,216.37,215.51,215.67,53303.0,215.1235,215.203,214.3477,214.5068,53303.0
2022-04-13 15:50:00,215.73,215.78,214.75,214.9,62827.0,214.5665,214.6162,213.5918,213.741,62827.0
2022-04-14 09:30:00,214.88,214.88,213.46,214.39,68713.0,213.7211,213.7211,212.3087,213.2337,68713.0
2022-04-14 09:40:00,214.3,214.58,212.97,213.33,50868.0,213.1442,213.4227,211.8214,212.1794,50868.0
2022-04-14 09:50:00,213.26,213.65,212.68,213.29,61655.0,212.1098,212.4977,211.5329,212.1397,61655.0
2022-04-14 10:00:00,213.32,213.88,212.57,212.83,39675.0,212.1695,212.7265,211.4235,211.6821,39675.0
2022-04-14 10:10:00,212.72,213.67,212.53,213.38,33427.0,211.5727,212.5176,211.3838,212.2292,33427.0
2022-04-14 10:20:00,213.25,213.54,212.91,213.17,21451.0,212.0999,212.3883,211.7617,212.0203,21451.0
2022-04-14 10:30:00,213.2,213.53,212.56,212.87,29988.0,212.0501,212.3784,211.4136,211.7219,29988.0
2022-04-14 10:40:00,212.85,213.25,212.5,212.59,19855.0,211.702,212.0999,211.3539,211.4434,19855.0
2022-04-14 10:50:00,212.64,212.97,212.2,212.74,23097.0,211.4932,211.8214,211.0555,211.5926,23097.0
2022-04-14 11:00:00,212.71,213.28,212.52,212.87,14970.0,211.5628,212.1297,211.3738,211.7219,14970.0
2022-04-14 11:10:00,212.94,213.55,212.74,213.09,16680.0,211.7915,212.3983,211.5926,211.9407,16680.0
2022-04-14 11:20:00,213.2,214.08,213.01,213.99,21694.0,212.0501,212.9254,211.8612,212.8359,21694.0
2022-04-14 11:30:00,213.96,214.11,213.08,213.11,15877.0,212.806,212.9552,211.9308,211.9606,15877.0
2022-04-14 11:40:00,213.13,213.16,212.46,212.61,15802.0,211.9805,212.0104,211.3141,211.4633,15802.0
2022-04-14 11:50:00,212.72,212.87,212.55,212.65,12942.0,211.5727,211.7219,211.4036,211.5031,12942.0
2022-04-14 12:00:00,212.58,212.95,212.43,212.9,18592.0,211.4335,211.8015,211.2843,211.7518,18592.0
2022-04-14 12:10:00,212.9,212.99,212.26,212.36,21758.0,211.7518,211.8413,211.1152,211.2147,21758.0
2022-04-14 12:20:00,212.33,212.54,212.05,212.13,14893.0,211.1848,211.3937,210.9063,210.9859,14893.0
2022-04-14 12:30:00,212.1,212.37,211.98,212.17,16460.0,210.9561,211.2246,210.8367,211.0257,16460.0
2022-04-14 12:40:00,212.07,212.09,211.7,211.78,23148.0,210.9262,210.9461,210.5582,210.6378,23148.0
2022-04-14 12:50:00,211.77,212.14,211.53,212.08,19757.0,210.6279,210.9959,210.3891,210.9362,19757.0
2022-04-14 13:00:00,212.14,212.25,211.95,212.01,11169.0,210.9959,211.1053,210.8069,210.8666,11169.0
2022-04-14 13:10:00,211.93,212.19,211.73,212.03,11274.0,210.787,211.0456,210.5881,210.8864,11274.0
2022-04-14 13:20:00,212.12,212.36,211.79,211.88,12764.0,210.976,211.2147,210.6477,210.7373,12764.0
2022-04-14 13:30:00,211.86,212.23,211.82,211.98,10422.0,210.7174,211.0854,210.6776,210.8367,10422.0
2022-04-14 13:40:00,211.93,212.91,211.93,212.77,12549.0,210.787,211.7617,210.787,211.6225,12549.0
2022-04-14 13:50:00,212.74,212.76,212.27,212.49,10884.0,211.5926,211.6125,211.1252,211.344,10884.0
2022-04-14 14:00:00,212.56,212.85,212.34,212.73,11296.0,211.4136,211.702,211.1948,211.5827,11296.0
2022-04-14 14:10:00,212.75,213.3,212.75,212.87,19709.0,211.6026,212.1496,211.6026,211.7219,19709.0
2022-04-14 14:20:00,212.88,212.88,212.27,212.46,14278.0,211.7319,211.7319,211.1252,211.3141,14278.0
2022-04-14 14:30:00,212.42,212.44,211.88,212.01,14738.0,211.2743,211.2942,210.7373,210.8666,14738.0
2022-04-14 14:40:00,211.98,212.31,211.93,211.94,13714.0,210.8367,211.1649,210.787,210.7969,13714.0
2022-04-14 14:50:00,211.98,212.14,211.38,211.41,23660.0,210.8367,210.9959,210.24,210.2698,23660.0
2022-04-14 15:00:00,211.38,211.61,211.11,211.14,17736.0,210.24,210.4687,209.9714,210.0012,17736.0
2022-04-14 15:10:00,211.15,211.77,211.08,211.64,27520.0,210.0112,210.6279,209.9416,210.4986,27520.0
2022-04-14 15:20:00,211.63,211.72,211.04,211.08,26611.0,210.4886,210.5781,209.9018,209.9416,26611.0
2022-04-14 15:30:00,211.09,211.11,210.53,210.59,41651.0,209.9515,209.9714,209.3945,209.4542,41651.0
2022-04-14 15:40:00,210.59,211.07,210.56,210.75,43478.0,209.4542,209.9316,209.4244,209.6134,43478.0
2022-04-14 15:50:00,210.56,210.61,210.0,210.1,53491.0,209.4244,209.4741,208.8674,208.9669,53491.0
2022-04-18 09:30:00,210.0,211.11,209.39,210.7,77131.0,208.8674,209.9714,208.2607,209.5636,77131.0
2022-04-18 09:40:00,210.64,211.35,209.64,210.38,53783.0,209.5039,210.2101,208.5093,209.2453,53783.0
2022-04-18 09:50:00,210.32,210.95,209.47,210.95,43516.0,209.1857,209.8123,208.3403,209.8123,43516.0
2022-04-18 10:00:00,210.77,213.32,210.53,212.09,63031.0,209.6332,212.1695,209.3945,210.9461,63031.0
2022-04-18 10:10:00,212.04,213.0,211.71,211.99,30913.0,210.8964,211.8512,210.5682,210.8467,30913.0
2022-04-18 10:20:00,212.15,213.12,211.84,212.23,21901.0,211.0058,211.9706,210.6975,211.0854,21901.0
2022-04-18 10:30:00,212.35,212.36,211.35,211.73,36520.0,211.2047,211.2147,210.2101,210.5881,36520.0
2022-04-18 10:40:00,211.86,212.17,211.18,211.5,20254.0,210.7174,211.0257,210.041,210.3593,20254.0
2022-04-18 10:50:00,211.47,211.6,210.64,211.01,17803.0,210.3295,210.4588,209.5039,209.872,17803.0
2022-04-18 11:00:00,210.98,211.56,210.98,211.17,16755.0,209.8421,210.419,209.8421,210.0311,16755.0
2022-04-18 11:10:00,211.13,211.31,210.52,210.73,13664.0,209.9913,210.1703,209.3846,209.5935,13664.0
2022-04-18 11:20:00,210.71,210.95,210.04,210.49,18482.0,209.5736,209.8123,208.9072,209.3548,18482.0
2022-04-18 11:30:00,210.58,210.66,209.85,210.04,13609.0,209.4443,209.5238,208.7182,208.9072,13609.0
2022-04-18 11:40:00,210.03,210.65,209.92,210.0,15248.0,208.8972,209.5139,208.7878,208.8674,15248.0
2022-04-18 11:50:00,210.02,210.4,209.91,210.34,10959.0,208.8873,209.2652,208.7779,209.2056,10959.0
2022-04-18 12:00:00,210.29,210.29,209.9,209.9,11906.0,209.1558,209.1558,208.7679,208.7679,11906.0
2022-04-18 12:10:00,209.92,209.92,209.27,209.29,14834.0,208.7878,208.7878,208.1413,208.1612,14834.0
2022-04-18 12:20:00,209.31,209.36,208.63,208.65,17040.0,208.1811,208.2308,207.5048,207.5247,17040.0
2022-04-18 12:30:00,208.51,208.79,208.37,208.55,11571.0,207.3854,207.6639,207.2462,207.4252,11571.0
2022-04-18 12:40:00,208.55,208.82,208.33,208.39,11028.0,207.4252,207.6938,207.2064,207.2661,11028.0
2022-04-18 12:50:00,208.35,208.82,208.35,208.58,14742.0,207.2263,207.6938,207.2263,207.4551,14742.0
2022-04-18 13:00:00,208.59,209.06,208.35,209.01,17589.0,207.465,207.9325,207.2263,207.8827,17589.0
2022-04-18 13:10:00,209.03,209.41,209.02,209.1,17078.0,207.9026,208.2806,207.8927,207.9723,17078.0
2022-04-18 13:20:00,209.06,209.74,209.06,209.67,16043.0,207.9325,208.6088,207.9325,208.5392,16043.0
2022-04-18 13:30:00,209.72,210.96,209.57,210.84,13293.0,208.5889,209.8222,208.4397,209.7029,13293.0
2022-04-18 13:40:00,210.9,211.22,210.75,211.07,10370.0,209.7625,210.0808,209.6134,209.9316,10370.0
2022-04-18 13:50:00,211.06,211.43,210.9,211.05,15476.0,209.9217,210.2897,209.7625,209.9117,15476.0
2022-04-18 14:00:00,211.09,211.47,210.68,210.73,26129.0,209.9515,210.3295,209.5437,209.5935,26129.0
2022-04-18 14:10:00,210.74,211.17,210.5,210.98,22525.0,209.6034,210.0311,209.3647,209.8421,22525.0
2022-04-18 14:20:00,211.01,212.04,210.94,211.57,19238.0,209.872,210.8964,209.8023,210.4289,19238.0
2022-04-18 14:30:00,211.55,211.9,211.39,211.79,14112.0,210.409,210.7572,210.2499,210.6477,14112.0
2022-04-18 14:40:00,211.67,211.85,211.38,211.4,17955.0,210.5284,210.7074,210.24,210.2598,17955.0
2022-04-18 14:50:00,211.38,211.63,210.97,211.01,15991.0,210.24,210.4886,209.8322,209.872,15991.0
2022-04-18 15:00:00,210.99,211.12,210.75,210.83,18016.0,209.8521,209.9814,209.6134,209.6929,18016.0
2022-04-18 15:10:00,210.85,211.08,210.51,210.57,23174.0,209.7128,209.9416,209.3746,209.4343,23174.0
2022-04-18 15:20:00,210.6,210.71,210.24,210.29,16545.0,209.4642,209.5736,209.1061,209.1558,16545.0
2022-04-18 15:30:00,210.22,210.38,209.55,209.67,27694.0,209.0862,209.2453,208.4198,208.5392,27694.0
2022-04-18 15:40:00,209.67,209.95,209.39,209.56,27639.0,208.5392,208.8177,208.2607,208.4298,27639.0
2022-04-18 15:50:00,209.44,210.77,209.23,210.75,31698.0,208.3104,209.6332,208.1016,209.6134,31698.0
2022-04-19 09:30:00,210.52,210.79,209.22,209.22,90303.0,209.3846,209.6531,208.0916,208.0916,90303.0
2022-04-19 09:40:00,209.21,210.85,209.04,210.6,52167.0,208.0817,209.7128,207.9126,209.4642,52167.0
2022-04-19 09:50:00,210.48,212.88,210.33,212.78,41473.0,209.3448,211.7319,209.1956,211.6324,41473.0
2022-04-19 10:00:00,212.71,213.22,212.44,213.13,38629.0,211.5628,212.07,211.2942,211.9805,38629.0
2022-04-19 10:10:00,213.16,214.96,213.16,214.96,40796.0,212.0104,213.8006,212.0104,213.8006,40796.0
2022-04-19 10:20:00,214.96,214.99,214.14,214.24,30498.0,213.8006,213.8305,212.9851,213.0845,30498.0
2022-04-19 10:30:00,214.3,215.01,214.14,214.85,28929.0,213.1442,213.8504,212.9851,213.6912,28929.0
2022-04-19 10:40:00,214.82,215.83,214.68,215.67,32041.0,213.6614,214.666,213.5222,214.5068,32041.0
2022-04-19 10:50:00,215.7,215.74,215.25,215.61,21646.0,214.5367,214.5764,214.0891,214.4471,21646.0
2022-04-19 11:00:00,215.51,215.87,215.04,215.69,28510.0,214.3477,214.7057,213.8802,214.5267,28510.0
2022-04-19 11:10:00,215.67,216.07,215.42,215.69,34170.0,214.5068,214.9047,214.2582,214.5267,34170.0
2022-04-19 11:20:00,215.71,216.43,215.45,216.17,28771.0,214.5466,215.2627,214.288,215.0041,28771.0
2022-04-19 11:30:00,216.1,216.88,216.1,216.85,29013.0,214.9345,215.7103,214.9345,215.6805,29013.0
2022-04-19 11:40:00,216.83,217.1,216.66,217.05,20513.0,215.6606,215.9291,215.4915,215.8794,20513.0
2022-04-19 11:50:00,217.09,217.21,216.84,216.87,28925.0,215.9192,216.0385,215.6705,215.7003,28925.0
2022-04-19 12:00:00,216.82,217.08,216.51,217.06,22629.0,215.6506,215.9092,215.3423,215.8893,22629.0
2022-04-19 12:10:00,217.03,217.1,216.72,216.96,25322.0,215.8595,215.9291,215.5512,215.7899,25322.0
2022-04-19 12:20:00,216.95,217.11,216.8,216.98,21823.0,215.7799,215.9391,215.6307,215.8098,21823.0
2022-04-19 12:30:00,216.94,217.45,216.81,217.05,29967.0,215.77,216.2772,215.6407,215.8794,29967.0
2022-04-19 12:40:00,217.05,217.62,216.9,217.44,23560.0,215.8794,216.4463,215.7302,216.2673,23560.0
2022-04-19 12:50:00,217.4,217.78,217.3,217.37,22514.0,216.2275,216.6054,216.128,216.1976,22514.0
2022-04-19 13:00:00,217.4,217.86,217.12,217.14,18889.0,216.2275,216.685,215.949,215.9689,18889.0
2022-04-19 13:10:00,217.17,217.61,217.01,217.31,20305.0,215.9987,216.4364,215.8396,216.138,20305.0
2022-04-19 13:20:00,217.26,217.54,216.84,216.87,21653.0,216.0882,216.3667,215.6705,215.7003,21653.0
2022-04-19 13:30:00,216.84,217.53,216.84,217.53,16232.0,215.6705,216.3568,215.6705,216.3568,16232.0
2022-04-19 13:40:00,217.49,217.6,217.17,217.6,22673.0,216.317,216.4264,215.9987,216.4264,22673.0
2022-04-19 13:50:00,217.65,218.02,217.65,217.77,24628.0,216.4761,216.8441,216.4761,216.5955,24628.0
2022-04-19 14:00:00,217.74,217.9,217.19,217.35,26225.0,216.5657,216.7248,216.0186,216.1778,26225.0
2022-04-19 14:10:00,217.39,217.39,216.79,216.94,31237.0,216.2175,216.2175,215.6208,215.77,31237.0
2022-04-19 14:20:00,216.92,217.28,216.78,217.17,23242.0,215.7501,216.1081,215.6108,215.9987,23242.0
2022-04-19 14:30:00,217.14,217.43,216.8,217.32,19104.0,215.9689,216.2573,215.6307,216.1479,19104.0
2022-04-19 14:40:00,217.33,217.37,216.51,216.73,32070.0,216.1579,216.1976,215.3423,215.5611,32070.0
2022-04-19 14:50:00,216.7,217.09,216.54,217.09,21742.0,215.5313,215.9192,215.3721,215.9192,21742.0
2022-04-19 15:00:00,217.09,217.6,217.02,217.51,20621.0,215.9192,216.4264,215.8495,216.3369,20621.0
2022-04-19 15:10:00,217.58,218.17,217.55,218.01,34962.0,216.4065,216.9933,216.3767,216.8342,34962.0
2022-04-19 15:20:00,218.02,218.25,217.64,217.94,36441.0,216.8441,217.0729,216.4662,216.7646,36441.0
2022-04-19 15:30:00,217.95,218.4,217.95,218.1,29312.0,216.7745,217.2221,216.7745,216.9237,29312.0
2022-04-19 15:40:00,218.0,218.0,217.0,217.31,51438.0,216.8243,216.8243,215.8296,216.138,51438.0
2022-04-19 15:50:00,217.42,218.16,216.74,217.27,74686.0,216.2474,216.9834,215.571,216.0982,74686.0
2022-04-20 09:30:00,213.57,214.08,210.18,210.24,195063.0,212.4181,212.9254,209.0464,209.1061,195063.0
2022-04-20 09:40:00,210.26,210.28,206.66,206.87,220431.0,209.126,209.1459,205.5454,205.7543,220431.0
2022-04-20 09:50:00,206.97,208.24,206.97,207.92,95138.0,205.8537,207.1169,205.8537,206.7986,95138.0
2022-04-20 10:00:00,207.85,208.5,204.65,205.11,109131.0,206.729,207.3755,203.5463,204.0038,109131.0
2022-04-20 10:10:00,205.12,206.54,204.95,206.2,88840.0,204.0137,205.4261,203.8446,205.0879,88840.0
2022-04-20 10:20:00,206.1,206.5,204.68,205.22,89508.0,204.9884,205.3863,203.5761,204.1132,89508.0
2022-04-20 10:30:00,205.24,205.42,204.0,204.55,132466.0,204.1331,204.3121,202.8998,203.4468,132466.0
2022-04-20 10:40:00,204.6,205.15,203.94,205.15,80901.0,203.4965,204.0436,202.8401,204.0436,80901.0
2022-04-20 10:50:00,205.11,205.55,204.69,204.93,62585.0,204.0038,204.4414,203.586,203.8247,62585.0
2022-04-20 11:00:00,204.96,204.98,203.94,204.19,53122.0,203.8546,203.8745,202.8401,203.0887,53122.0
2022-04-20 11:10:00,204.26,204.32,202.01,202.28,84171.0,203.1584,203.218,200.9205,201.189,84171.0
2022-04-20 11:20:00,202.31,202.39,201.21,201.62,86717.0,201.2189,201.2984,200.1248,200.5326,86717.0
2022-04-20 11:30:00,201.54,201.62,200.75,201.06,101246.0,200.453,200.5326,199.6673,199.9756,101246.0
2022-04-20 11:40:00,201.08,202.65,200.97,201.55,55781.0,199.9955,201.557,199.8861,200.463,55781.0
2022-04-20 11:50:00,201.55,202.0,201.2,201.87,39978.0,200.463,200.9105,200.1149,200.7812,39978.0
2022-04-20 12:00:00,201.99,202.84,201.5,201.53,40347.0,200.9006,201.746,200.4132,200.4431,40347.0
2022-04-20 12:10:00,201.37,201.53,200.97,201.29,36303.0,200.2839,200.4431,199.8861,200.2044,36303.0
2022-04-20 12:20:00,201.25,201.28,200.48,200.51,28328.0,200.1646,200.1944,199.3987,199.4286,28328.0
2022-04-20 12:30:00,200.47,201.41,200.44,201.12,36730.0,199.3888,200.3237,199.359,200.0353,36730.0
2022-04-20 12:40:00,201.04,201.69,201.0,201.48,32752.0,199.9557,200.6022,199.9159,200.3933,32752.0
2022-04-20 12:50:00,201.53,201.8,201.35,201.54,43569.0,200.4431,200.7116,200.2641,200.453,43569.0
2022-04-20 13:00:00,201.59,202.37,201.34,201.43,44478.0,200.5028,201.2785,200.2541,200.3436,44478.0
2022-04-20 13:10:00,201.39,202.14,201.34,201.69,44179.0,200.3038,201.0498,200.2541,200.6022,44179.0
2022-04-20 13:20:00,201.65,202.22,201.47,201.97,47544.0,200.5624,201.1294,200.3834,200.8807,47544.0
2022-04-20 13:30:00,201.94,202.44,201.84,202.04,26081.0,200.8509,201.3482,200.7514,200.9503,26081.0
2022-04-20 13:40:00,202.05,203.59,202.03,202.9,45148.0,200.9603,202.492,200.9404,201.8057,45148.0
2022-04-20 13:50:00,202.91,202.91,201.93,202.0,34116.0,201.8156,201.8156,200.8409,200.9105,34116.0
2022-04-20 14:00:00,201.97,202.42,201.8,202.13,31846.0,200.8807,201.3283,200.7116,201.0398,31846.0
2022-04-20 14:10:00,202.14,202.14,201.22,201.46,38729.0,201.0498,201.0498,200.1348,200.3735,38729.0
2022-04-20 14:20:00,201.32,201.49,200.69,200.69,40867.0,200.2342,200.4033,199.6076,199.6076,40867.0
2022-04-20 14:30:00,200.68,201.04,200.03,200.09,47660.0,199.5977,199.9557,198.9512,199.0108,47660.0
2022-04-20 14:40:00,200.09,200.29,199.72,199.95,57575.0,199.0108,199.2098,198.6428,198.8716,57575.0
2022-04-20 14:50:00,199.97,200.06,198.95,199.73,59024.0,198.8915,198.981,197.877,198.6528,59024.0
2022-04-20 15:00:00,199.72,200.53,199.71,200.26,41268.0,198.6428,199.4485,198.6329,199.1799,41268.0
2022-04-20 15:10:00,200.28,201.02,200.1,200.86,45640.0,199.1998,199.9358,199.0208,199.7767,45640.0
2022-04-20 15:20:00,200.81,201.18,200.41,200.63,39172.0,199.727,200.095,199.3291,199.5479,39172.0
2022-04-20 15:30:00,200.6,200.83,200.18,200.71,37783.0,199.5181,199.7469,199.1004,199.6275,37783.0
2022-04-20 15:40:00,200.74,202.09,200.7,201.7,60732.0,199.6573,201.0001,199.6176,200.6122,60732.0
2022-04-20 15:50:00,201.72,201.77,200.12,200.42,100259.0,200.6321,200.6818,199.0407,199.3391,100259.0
2022-04-21 09:30:00,201.5,202.95,200.4,201.64,193437.0,200.4132,201.8554,199.3192,200.5525,193437.0
2022-04-21 09:40:00,201.67,202.38,200.38,200.64,111306.0,200.5823,201.2885,199.2993,199.5579,111306.0
2022-04-21 09:50:00,200.75,201.56,198.92,199.0,112306.0,199.6673,200.4729,197.8472,197.9267,112306.0
2022-04-21 10:00:00,199.05,199.4,198.55,199.03,81213.0,197.9765,198.3246,197.4792,197.9566,81213.0
2022-04-21 10:10:00,198.92,199.3,198.11,198.16,62632.0,197.8472,198.2251,197.0415,197.0913,62632.0
2022-04-21 10:20:00,198.15,198.15,197.15,197.84,69239.0,197.0813,197.0813,196.0867,196.773,69239.0
2022-04-21 10:30:00,197.85,198.76,197.26,197.63,89752.0,196.7829,197.688,196.1961,196.5641,89752.0
2022-04-21 10:40:00,197.59,197.74,196.28,196.28,67786.0,196.5243,196.6735,195.2214,195.2214,67786.0
2022-04-21 10:50:00,196.28,196.37,193.43,195.17,245549.0,195.2214,195.3109,192.3868,194.1174,245549.0
2022-04-21 11:00:00,195.0,195.24,194.55,194.66,63295.0,193.9483,194.187,193.5007,193.6101,63295.0
2022-04-21 11:10:00,194.6,194.84,194.06,194.44,60724.0,193.5505,193.7892,193.0134,193.3913,60724.0
2022-04-21 11:20:00,194.4,194.55,193.41,193.45,48863.0,193.3515,193.5007,192.3669,192.4067,48863.0
2022-04-21 11:30:00,193.42,193.57,192.2,192.2,134666.0,192.3768,192.526,191.1634,191.1634,134666.0
2022-04-21 11:40:00,192.2,192.3,191.01,191.38,87782.0,191.1634,191.2629,189.9798,190.3478,87782.0
2022-04-21 11:50:00,191.35,191.7,190.65,190.67,86212.0,190.318,190.6661,189.6218,189.6417,86212.0
2022-04-21 12:00:00,190.67,191.08,190.05,190.41,107615.0,189.6417,190.0494,189.025,189.3831,107615.0
2022-04-21 12:10:00,190.41,191.24,190.12,191.24,70153.0,189.3831,190.2086,189.0946,190.2086,70153.0
2022-04-21 12:20:00,191.22,191.3,189.76,190.03,89711.0,190.1887,190.2683,188.7366,189.0051,89711.0
2022-04-21 12:30:00,190.03,190.84,189.66,190.0,56600.0,189.0051,189.8107,188.6371,188.9753,56600.0
2022-04-21 12:40:00,189.98,190.54,189.75,189.92,40573.0,188.9554,189.5124,188.7266,188.8957,40573.0
2022-04-21 12:50:00,189.89,190.3,189.8,189.97,47105.0,188.8659,189.2736,188.7763,188.9454,47105.0
2022-04-21 13:00:00,189.91,190.62,189.85,190.37,40541.0,188.8858,189.5919,188.8261,189.3433,40541.0
2022-04-21 13:10:00,190.49,190.82,189.78,189.98,55126.0,189.4626,189.7908,188.7565,188.9554,55126.0
2022-04-21 13:20:00,189.96,191.19,189.92,190.27,106828.0,188.9355,190.1588,188.8957,189.2438,106828.0
2022-04-21 13:30:00,190.21,190.85,190.01,190.25,57722.0,189.1841,189.8207,188.9852,189.2239,57722.0
2022-04-21 13:40:00,190.21,190.44,189.72,189.78,75825.0,189.1841,189.4129,188.6968,188.7565,75825.0
2022-04-21 13:50:00,189.75,190.01,189.03,189.6,76028.0,188.7266,188.9852,188.0105,188.5774,76028.0
2022-04-21 14:00:00,189.55,189.66,188.45,188.72,85947.0,188.5277,188.6371,187.4336,187.7022,85947.0
2022-04-21 14:10:00,188.71,189.06,188.2,189.02,86583.0,187.6922,188.0403,187.185,188.0006,86583.0
2022-04-21 14:20:00,188.98,189.19,188.11,188.11,60580.0,187.9608,188.1696,187.0955,187.0955,60580.0
2022-04-21 14:30:00,188.12,188.79,187.86,188.08,73496.0,187.1054,187.7718,186.8468,187.0656,73496.0
2022-04-21 14:40:00,188.15,188.28,187.7,187.99,42512.0,187.1352,187.2645,186.6877,186.9761,42512.0
2022-04-21 14:50:00,187.97,188.2,187.39,187.61,57406.0,186.9562,187.185,186.3793,186.5982,57406.0
2022-04-21 15:00:00,187.58,187.58,186.25,186.29,73101.0,186.5683,186.5683,185.2455,185.2853,73101.0
2022-04-21 15:10:00,186.27,186.46,185.67,186.12,96161.0,185.2654,185.4544,184.6686,185.1162,96161.0
2022-04-21 15:20:00,186.18,187.93,185.68,187.84,112676.0,185.1759,186.9164,184.6786,186.8269,112676.0
2022-04-21 15:30:00,187.8,188.12,187.14,187.37,83424.0,186.7871,187.1054,186.1307,186.3594,83424.0
2022-04-21 15:40:00,187.41,188.35,187.31,187.65,83121.0,186.3992,187.3342,186.2998,186.6379,83121.0
2022-04-21 15:50:00,187.57,188.71,187.52,188.06,93104.0,186.5584,187.6922,186.5086,187.0457,93104.0
2022-04-22 09:30:00,190.37,192.7,190.05,190.23,163989.0,189.3433,191.6607,189.025,189.204,163989.0
2022-04-22 09:40:00,190.36,190.4,188.18,188.74,128600.0,189.3333,189.3731,187.1651,187.7221,128600.0
2022-04-22 09:50:00,188.73,189.15,187.43,187.7,127516.0,187.7121,188.1298,186.4191,186.6877,127516.0
2022-04-22 10:00:00,187.56,190.55,187.54,190.52,98367.0,186.5484,189.5223,186.5285,189.4925,98367.0
2022-04-22 10:10:00,190.5,190.5,188.39,188.44,78438.0,189.4726,189.4726,187.3739,187.4237,78438.0
2022-04-22 10:20:00,188.37,188.37,185.9,186.68,84392.0,187.3541,187.3541,184.8974,185.6732,84392.0
2022-04-22 10:30:00,186.64,188.02,186.52,187.28,55916.0,185.6334,187.0059,185.514,186.2699,55916.0
2022-04-22 10:40:00,187.23,187.87,186.6,187.17,40641.0,186.2202,186.8568,185.5936,186.1605,40641.0
2022-04-22 10:50:00,187.11,187.39,186.25,186.27,37999.0,186.1009,186.3793,185.2455,185.2654,37999.0
2022-04-22 11:00:00,186.24,186.97,185.6,186.97,47097.0,185.2355,185.9616,184.599,185.9616,47097.0
2022-04-22 11:10:00,187.01,187.03,185.56,185.73,37689.0,186.0014,186.0213,184.5592,184.7283,37689.0
2022-04-22 11:20:00,185.73,186.31,185.27,185.94,55566.0,184.7283,185.3052,184.2708,184.9372,55566.0
2022-04-22 11:30:00,185.95,186.26,185.09,185.09,40139.0,184.9471,185.2554,184.0917,184.0917,40139.0
2022-04-22 11:40:00,185.12,185.13,184.69,184.94,47026.0,184.1216,184.1315,183.6939,183.9426,47026.0
2022-04-22 11:50:00,184.94,184.96,184.21,184.62,33892.0,183.9426,183.9624,183.2165,183.6243,33892.0
2022-04-22 12:00:00,184.64,185.06,184.5,184.61,28078.0,183.6442,184.0619,183.5049,183.6143,28078.0
2022-04-22 12:10:00,184.65,184.88,184.36,184.6,31196.0,183.6541,183.8829,183.3657,183.6044,31196.0
2022-04-22 12:20:00,184.61,185.2,184.51,184.74,33175.0,183.6143,184.2012,183.5149,183.7436,33175.0
2022-04-22 12:30:00,184.7,185.17,184.5,184.6,27525.0,183.7038,184.1713,183.5049,183.6044,27525.0
2022-04-22 12:40:00,184.63,184.76,183.86,184.3,43432.0,183.6342,183.7635,182.8684,183.306,43432.0
2022-04-22 12:50:00,184.22,184.38,183.66,183.81,37576.0,183.2264,183.3856,182.6695,182.8186,37576.0
2022-04-22 13:00:00,183.8,183.8,183.29,183.64,27050.0,182.8087,182.8087,182.3015,182.6496,27050.0
2022-04-22 13:10:00,183.63,184.36,183.63,184.1,23522.0,182.6396,183.3657,182.6396,183.1071,23522.0
2022-04-22 13:20:00,184.07,184.09,183.59,183.81,28851.0,183.0772,183.0971,182.5998,182.8186,28851.0
2022-04-22 13:30:00,183.79,184.23,183.5,184.03,41225.0,182.7988,183.2364,182.5103,183.0375,41225.0
2022-04-22 13:40:00,184.01,184.84,183.92,184.76,34936.0,183.0176,183.8431,182.9281,183.7635,34936.0
2022-04-22 13:50:00,184.74,184.79,184.45,184.49,32783.0,183.7436,183.7934,183.4552,183.495,32783.0
2022-04-22 14:00:00,184.48,184.7,184.16,184.23,36119.0,183.485,183.7038,183.1668,183.2364,36119.0
2022-04-22 14:10:00,184.24,184.95,184.24,184.87,39254.0,183.2463,183.9525,183.2463,183.8729,39254.0
2022-04-22 14:20:00,184.82,185.36,184.42,184.51,48311.0,183.8232,184.3603,183.4254,183.5149,48311.0
2022-04-22 14:30:00,184.47,184.63,183.97,184.14,44437.0,183.4751,183.6342,182.9778,183.1469,44437.0
2022-04-22 14:40:00,184.23,184.49,184.13,184.29,31850.0,183.2364,183.495,183.1369,183.2961,31850.0
2022-04-22 14:50:00,184.24,184.64,184.0,184.64,78271.0,183.2463,183.6442,183.0076,183.6442,78271.0
2022-04-22 15:00:00,184.68,184.68,184.11,184.28,42948.0,183.684,183.684,183.117,183.2861,42948.0
2022-04-22 15:10:00,184.35,186.0,184.24,185.85,64503.0,183.3557,184.9968,183.2463,184.8476,64503.0
2022-04-22 15:20:00,185.85,186.0,185.39,185.73,37505.0,184.8476,184.9968,184.3901,184.7283,37505.0
2022-04-22 15:30:00,185.78,186.83,185.76,186.45,76359.0,184.778,185.8224,184.7581,185.4444,76359.0
2022-04-22 15:40:00,186.44,186.67,185.16,185.16,52306.0,185.4345,185.6632,184.1614,184.1614,52306.0
2022-04-22 15:50:00,185.16,185.16,183.84,183.99,66116.0,184.1614,184.1614,182.8485,182.9977,66116.0
2022-04-25 09:30:00,182.74,186.37,181.66,184.29,194967.0,181.7544,185.3648,180.6802,183.2961,194967.0
2022-04-25 09:40:00,184.29,184.7,183.0,184.69,159366.0,183.2961,183.7038,182.013,183.6939,159366.0
2022-04-25 09:50:00,184.71,185.38,183.37,183.37,81716.0,183.7138,184.3802,182.381,182.381,81716.0
2022-04-25 10:00:00,183.43,184.63,183.41,184.45,56183.0,182.4407,183.6342,182.4208,183.4552,56183.0
2022-04-25 10:10:00,184.57,185.02,183.47,184.06,59412.0,183.5746,184.0221,182.4805,183.0673,59412.0
2022-04-25 10:20:00,184.11,186.17,183.29,185.82,48054.0,183.117,185.1659,182.3015,184.8178,48054.0
2022-04-25 10:30:00,185.96,187.15,185.9,186.25,72656.0,184.9571,186.1406,184.8974,185.2455,72656.0
2022-04-25 10:40:00,186.17,186.17,184.9,185.54,35629.0,185.1659,185.1659,183.9028,184.5393,35629.0
2022-04-25 10:50:00,185.54,185.54,183.49,183.68,33721.0,184.5393,184.5393,182.5004,182.6894,33721.0
2022-04-25 11:00:00,183.57,184.11,182.93,182.93,55912.0,182.5799,183.117,181.9434,181.9434,55912.0
2022-04-25 11:10:00,183.04,183.76,181.7,182.35,61929.0,182.0528,182.7689,180.72,181.3665,61929.0
2022-04-25 11:20:00,182.29,183.0,182.14,182.26,41302.0,181.3068,182.013,181.1577,181.277,41302.0
2022-04-25 11:30:00,182.27,183.17,181.75,182.68,31601.0,181.287,182.1821,180.7698,181.6947,31601.0
2022-04-25 11:40:00,182.79,182.84,181.81,181.85,23160.0,181.8042,181.8539,180.8294,180.8692,23160.0
2022-04-25 11:50:00,181.82,182.57,181.77,182.23,26015.0,180.8394,181.5853,180.7897,181.2472,26015.0
2022-04-25 12:00:00,182.27,183.34,181.7,182.92,35602.0,181.287,182.3512,180.72,181.9334,35602.0
2022-04-25 12:10:00,182.88,184.04,182.8,183.59,28877.0,181.8937,183.0474,181.8141,182.5998,28877.0
2022-04-25 12:20:00,183.63,184.07,183.59,183.63,33175.0,182.6396,183.0772,182.5998,182.6396,33175.0
2022-04-25 12:30:00,183.63,184.4,183.41,184.02,24175.0,182.6396,183.4055,182.4208,183.0275,24175.0
2022-04-25 12:40:00,183.96,184.64,183.69,184.61,24122.0,182.9678,183.6442,182.6993,183.6143,24122.0
2022-04-25 12:50:00,184.64,184.76,183.55,183.74,19646.0,183.6442,183.7635,182.5601,182.749,19646.0
2022-04-25 13:00:00,183.71,183.87,182.96,183.48,19274.0,182.7192,182.8783,181.9732,182.4904,19274.0
2022-04-25 13:10:00,183.62,184.28,183.4,184.23,23787.0,182.6297,183.2861,182.4109,183.2364,23787.0
2022-04-25 13:20:00,184.3,184.3,183.43,183.9,20113.0,183.306,183.306,182.4407,182.9082,20113.0
2022-04-25 13:30:00,184.0,184.3,183.08,183.51,22859.0,183.0076,183.306,182.0926,182.5203,22859.0
2022-04-25 13:40:00,183.52,184.04,183.47,183.89,21751.0,182.5302,183.0474,182.4805,182.8982,21751.0
2022-04-25 13:50:00,183.78,183.84,183.25,183.52,23979.0,182.7888,182.8485,182.2617,182.5302,23979.0
2022-04-25 14:00:00,183.67,184.1,183.19,184.02,25189.0,182.6794,183.1071,182.202,183.0275,25189.0
2022-04-25 14:10:00,184.06,184.66,183.69,184.58,18679.0,183.0673,183.6641,182.6993,183.5845,18679.0
2022-04-25 14:20:00,184.58,185.92,184.46,185.83,45441.0,183.5845,184.9173,183.4651,184.8278,45441.0
2022-04-25 14:30:00,185.85,185.85,185.44,185.46,17851.0,184.8476,184.8476,184.4399,184.4598,17851.0
2022-04-25 14:40:00,185.45,186.08,185.0,186.07,29574.0,184.4498,185.0764,184.0022,185.0665,29574.0
2022-04-25 14:50:00,186.03,186.17,185.3,185.33,30794.0,185.0267,185.1659,184.3006,184.3305,30794.0
2022-04-25 15:00:00,185.37,185.44,183.61,184.14,30944.0,184.3702,184.4399,182.6197,183.1469,30944.0
2022-04-25 15:10:00,184.03,185.17,184.0,185.17,25388.0,183.0375,184.1713,183.0076,184.1713,25388.0
2022-04-25 15:20:00,185.21,186.1,185.18,186.08,39264.0,184.2111,185.0963,184.1813,185.0764,39264.0
2022-04-25 15:30:00,185.91,186.31,185.73,186.16,31060.0,184.9073,185.3052,184.7283,185.156,31060.0
2022-04-25 15:40:00,186.27,186.62,185.78,185.9,33182.0,185.2654,185.6135,184.778,184.8974,33182.0
2022-04-25 15:50:00,185.95,187.03,185.94,187.0,55227.0,184.9471,186.0213,184.9372,185.9914,55227.0
2022-04-26 09:30:00,186.6,187.16,182.88,182.96,134135.0,185.5936,186.1506,181.8937,181.9732,134135.0
2022-04-26 09:40:00,182.88,183.45,181.8,182.4,100096.0,181.8937,182.4606,180.8195,181.4163,100096.0
2022-04-26 09:50:00,182.41,182.79,181.86,182.29,56198.0,181.4262,181.8042,180.8792,181.3068,56198.0
2022-04-26 10:00:00,182.27,182.48,180.58,181.03,84191.0,181.287,181.4958,179.6061,180.0536,84191.0
2022-04-26 10:10:00,181.0,181.25,180.17,180.79,74024.0,180.0238,180.2725,179.1983,179.8149,74024.0
2022-04-26 10:20:00,180.82,181.17,180.19,180.7,68379.0,179.8448,180.1929,179.2182,179.7254,68379.0
2022-04-26 10:30:00,180.69,181.2,180.05,180.53,54997.0,179.7155,180.2227,179.0789,179.5563,54997.0
2022-04-26 10:40:00,180.59,181.69,180.42,181.36,52507.0,179.616,180.7101,179.4469,180.3819,52507.0
2022-04-26 10:50:00,181.31,181.64,180.38,180.75,42857.0,180.3321,180.6604,179.4071,179.7752,42857.0
2022-04-26 11:00:00,180.71,180.73,179.57,180.24,76327.0,179.7354,179.7553,178.6015,179.2679,76327.0
2022-04-26 11:10:00,180.16,180.53,179.5,179.61,50804.0,179.1883,179.5563,178.5319,178.6413,50804.0
2022-04-26 11:20:00,179.62,180.72,179.5,180.3,40177.0,178.6512,179.7453,178.5319,179.3276,40177.0
2022-04-26 11:30:00,180.3,181.01,179.98,180.25,42369.0,179.3276,180.0338,179.0093,179.2778,42369.0
2022-04-26 11:40:00,180.16,180.49,179.8,180.22,33606.0,179.1883,179.5166,178.8303,179.248,33606.0
2022-04-26 11:50:00,180.2,180.36,179.65,180.17,38025.0,179.2281,179.3873,178.6811,179.1983,38025.0
2022-04-26 12:00:00,180.17,181.48,180.12,181.45,36104.0,179.1983,180.5012,179.1486,180.4714,36104.0
2022-04-26 12:10:00,181.45,182.52,181.26,181.7,68046.0,180.4714,181.5356,180.2824,180.72,68046.0
2022-04-26 12:20:00,181.76,182.38,181.64,182.13,45246.0,180.7797,181.3964,180.6604,181.1477,45246.0
2022-04-26 12:30:00,182.09,182.35,181.41,181.47,32818.0,181.1079,181.3665,180.4316,180.4913,32818.0
2022-04-26 12:40:00,181.5,182.04,181.4,181.8,38179.0,180.5211,181.0582,180.4216,180.8195,38179.0
2022-04-26 12:50:00,181.93,182.45,181.76,182.35,32180.0,180.9488,181.466,180.7797,181.3665,32180.0
2022-04-26 13:00:00,182.36,182.36,181.35,181.56,35296.0,181.3765,181.3765,180.3719,180.5808,35296.0
2022-04-26 13:10:00,181.54,181.64,181.19,181.29,26359.0,180.5609,180.6604,180.2128,180.3122,26359.0
2022-04-26 13:20:00,181.29,181.45,180.86,181.23,32110.0,180.3122,180.4714,179.8846,180.2526,32110.0
2022-04-26 13:30:00,181.19,181.41,180.95,181.23,29164.0,180.2128,180.4316,179.9741,180.2526,29164.0
2022-04-26 13:40:00,181.19,181.79,181.06,181.34,30574.0,180.2128,180.8095,180.0835,180.362,30574.0
2022-04-26 13:50:00,181.45,181.55,181.05,181.31,31112.0,180.4714,180.5708,180.0735,180.3321,31112.0
2022-04-26 14:00:00,181.38,182.29,181.37,182.12,52139.0,180.4018,181.3068,180.3918,181.1378,52139.0
2022-04-26 14:10:00,182.08,182.93,182.08,182.37,48792.0,181.098,181.9434,181.098,181.3864,48792.0
2022-04-26 14:20:00,182.37,183.31,182.22,183.03,34887.0,181.3864,182.3213,181.2372,182.0429,34887.0
2022-04-26 14:30:00,182.97,184.15,182.91,183.98,50351.0,181.9832,183.1568,181.9235,182.9877,50351.0
2022-04-26 14:40:00,183.87,184.03,183.1,183.26,36399.0,182.8783,183.0375,182.1125,182.2716,36399.0
2022-04-26 14:50:00,183.21,184.5,183.2,184.41,29539.0,182.2219,183.5049,182.2119,183.4154,29539.0
2022-04-26 15:00:00,184.4,184.72,183.31,183.43,50581.0,183.4055,183.7237,182.3213,182.4407,50581.0
2022-04-26 15:10:00,183.46,183.61,181.97,182.16,57792.0,182.4705,182.6197,180.9886,181.1775,57792.0
2022-04-26 15:20:00,182.2,182.36,181.81,181.88,38900.0,181.2173,181.3765,180.8294,180.8991,38900.0
2022-04-26 15:30:00,181.85,182.04,181.34,182.04,59438.0,180.8692,181.0582,180.362,181.0582,59438.0
2022-04-26 15:40:00,182.06,182.2,181.5,181.69,62997.0,181.0781,181.2173,180.5211,180.7101,62997.0
2022-04-26 15:50:00,181.7,181.97,180.85,181.0,109954.0,180.72,180.9886,179.8746,180.0238,109954.0
2022-04-27 09:30:00,174.43,180.0,174.12,178.95,178288.0,173.4892,179.0292,173.1809,177.9849,178288.0
2022-04-27 09:40:00,179.1,181.1,179.1,180.41,115284.0,178.1341,180.1233,178.1341,179.437,115284.0
2022-04-27 09:50:00,180.48,180.48,177.61,178.0,65907.0,179.5066,179.5066,176.6521,177.04,65907.0
2022-04-27 10:00:00,178.11,178.76,176.39,176.51,79825.0,177.1494,177.7959,175.4387,175.558,79825.0
2022-04-27 10:10:00,176.69,176.76,174.78,175.75,59137.0,175.7371,175.8067,173.8374,174.8021,59137.0
2022-04-27 10:20:00,175.65,176.58,175.45,175.61,76844.0,174.7027,175.6276,174.5037,174.6629,76844.0
2022-04-27 10:30:00,175.85,178.0,175.48,177.69,53003.0,174.9016,177.04,174.5336,176.7317,53003.0
2022-04-27 10:40:00,177.67,178.0,176.76,177.82,44538.0,176.7118,177.04,175.8067,176.861,44538.0
2022-04-27 10:50:00,177.9,177.9,176.67,177.21,43653.0,176.9405,176.9405,175.7172,176.2542,43653.0
2022-04-27 11:00:00,177.23,178.02,176.8,176.84,52784.0,176.2741,177.0599,175.8465,175.8862,52784.0
2022-04-27 11:10:00,176.91,177.47,176.33,177.13,35594.0,175.9559,176.5128,175.379,176.1747,35594.0
2022-04-27 11:20:00,177.18,177.67,176.51,177.25,38482.0,176.2244,176.7118,175.558,176.294,38482.0
2022-04-27 11:30:00,177.28,178.22,177.27,177.78,42969.0,176.3239,177.2588,176.3139,176.8212,42969.0
2022-04-27 11:40:00,177.7,178.1,176.66,176.94,52418.0,176.7416,177.1394,175.7072,175.9857,52418.0
2022-04-27 11:50:00,176.93,176.94,175.98,176.63,48100.0,175.9758,175.9857,175.0309,175.6774,48100.0
2022-04-27 12:00:00,176.62,177.25,175.85,177.08,28881.0,175.6674,176.294,174.9016,176.1249,28881.0
2022-04-27 12:10:00,177.1,178.17,177.07,177.84,30236.0,176.1448,177.2091,176.115,176.8808,30236.0
2022-04-27 12:20:00,178.18,179.7,177.87,179.56,49709.0,177.219,178.7308,176.9107,178.5916,49709.0
2022-04-27 12:30:00,179.67,179.74,178.76,179.09,46335.0,178.701,178.7706,177.7959,178.1241,46335.0
2022-04-27 12:40:00,179.11,179.24,178.02,178.03,59075.0,178.144,178.2733,177.0599,177.0698,59075.0
2022-04-27 12:50:00,178.09,178.53,177.7,178.31,58442.0,177.1295,177.5671,176.7416,177.3483,58442.0
2022-04-27 13:00:00,178.43,179.0,169.0,176.74,459561.0,177.4677,178.0346,168.0885,175.7868,459561.0
2022-04-27 13:10:00,176.6,176.83,174.6,174.9,98043.0,175.6475,175.8763,173.6583,173.9567,98043.0
2022-04-27 13:20:00,174.91,176.0,174.42,175.99,101660.0,173.9667,175.0508,173.4793,175.0408,101660.0
2022-04-27 13:30:00,176.11,176.23,173.97,174.34,58354.0,175.1602,175.2795,173.0317,173.3997,58354.0
2022-04-27 13:40:00,174.28,174.29,172.41,172.73,97498.0,173.34,173.35,171.4801,171.7984,97498.0
2022-04-27 13:50:00,172.74,173.02,172.0,172.63,85925.0,171.8084,172.0868,171.0723,171.6989,85925.0
2022-04-27 14:00:00,172.63,172.8,171.31,172.45,90067.0,171.6989,171.868,170.3861,171.5199,90067.0
2022-04-27 14:10:00,172.32,172.45,171.64,172.24,52842.0,171.3906,171.5199,170.7143,171.3111,52842.0
2022-04-27 14:20:00,172.29,172.54,171.5,171.95,49597.0,171.3608,171.6094,170.575,171.0226,49597.0
2022-04-27 14:30:00,171.92,172.89,171.75,172.89,63061.0,170.9928,171.9575,170.8237,171.9575,63061.0
2022-04-27 14:40:00,172.98,173.7,172.9,173.32,79695.0,172.0471,172.7632,171.9675,172.3852,79695.0
2022-04-27 14:50:00,173.36,173.4,172.23,172.4,60675.0,172.425,172.4648,171.3011,171.4702,60675.0
2022-04-27 15:00:00,172.28,172.94,171.73,172.49,62040.0,171.3508,172.0073,170.8038,171.5597,62040.0
2022-04-27 15:10:00,172.51,173.48,172.18,172.65,80876.0,171.5796,172.5444,171.2514,171.7188,80876.0
2022-04-27 15:20:00,172.68,173.49,172.1,173.47,65079.0,171.7487,172.5543,171.1718,172.5344,65079.0
2022-04-27 15:30:00,173.48,174.1,173.39,173.95,92094.0,172.5444,173.161,172.4548,173.0118,92094.0
2022-04-27 15:40:00,174.0,175.32,173.81,174.71,115111.0,173.0616,174.3744,172.8726,173.7677,115111.0
2022-04-27 15:50:00,174.69,176.01,174.51,174.89,153898.0,173.7478,175.0607,173.5688,173.9468,153898.0
2022-04-28 09:30:00,202.92,208.16,200.47,201.18,757773.0,201.8256,207.0373,199.3888,200.095,757773.0
2022-04-28 09:40:00,201.18,202.49,196.35,197.17,435137.0,200.095,201.3979,195.291,196.1066,435137.0
2022-04-28 09:50:00,197.27,200.15,196.02,196.66,282325.0,196.2061,199.0705,194.9628,195.5993,282325.0
2022-04-28 10:00:00,196.63,199.34,195.15,197.16,207989.0,195.5695,198.2649,194.0975,196.0966,207989.0
2022-04-28 10:10:00,197.03,198.12,195.14,198.11,167385.0,195.9673,197.0515,194.0875,197.0415,167385.0
2022-04-28 10:20:00,198.1,199.06,196.06,196.11,139914.0,197.0316,197.9864,195.0026,195.0523,139914.0
2022-04-28 10:30:00,196.12,196.66,195.17,195.27,128209.0,195.0623,195.5993,194.1174,194.2168,128209.0
2022-04-28 10:40:00,195.25,195.58,192.93,194.6,156459.0,194.1969,194.5252,191.8895,193.5505,156459.0
2022-04-28 10:50:00,194.58,195.89,193.75,195.23,75966.0,193.5306,194.8335,192.705,194.1771,75966.0
2022-04-28 11:00:00,195.27,198.1,194.6,197.45,124577.0,194.2168,197.0316,193.5505,196.3851,124577.0
2022-04-28 11:10:00,197.29,201.2,196.94,200.84,195120.0,196.2259,200.1149,195.8778,199.7568,195120.0
2022-04-28 11:20:00,200.83,201.42,199.55,199.96,145480.0,199.7469,200.3337,198.4738,198.8815,145480.0
2022-04-28 11:30:00,200.1,202.0,199.66,199.72,128484.0,199.0208,200.9105,198.5832,198.6428,128484.0
2022-04-28 11:40:00,199.79,200.57,198.84,199.89,76400.0,198.7125,199.4883,197.7676,198.8119,76400.0
2022-04-28 11:50:00,199.83,200.38,199.25,200.13,63497.0,198.7522,199.2993,198.1754,199.0506,63497.0
2022-04-28 12:00:00,199.86,200.72,199.34,200.21,38772.0,198.7821,199.6374,198.2649,199.1302,38772.0
2022-04-28 12:10:00,200.27,202.44,199.48,202.44,80930.0,199.1899,201.3482,198.4041,201.3482,80930.0
2022-04-28 12:20:00,202.42,204.51,201.8,203.32,107662.0,201.3283,203.407,200.7116,202.2234,107662.0
2022-04-28 12:30:00,203.33,204.98,203.05,204.21,64203.0,202.2334,203.8745,201.9549,203.1086,64203.0
2022-04-28 12:40:00,204.13,205.9,203.91,205.13,83037.0,203.0291,204.7895,202.8102,204.0237,83037.0
2022-04-28 12:50:00,205.27,205.49,204.16,204.7,67923.0,204.1629,204.3817,203.0589,203.596,67923.0
2022-04-28 13:00:00,204.6,205.34,204.6,205.01,54301.0,203.4965,204.2325,203.4965,203.9043,54301.0
2022-04-28 13:10:00,205.1,206.27,205.04,205.44,84212.0,203.9938,205.1575,203.9341,204.332,84212.0
2022-04-28 13:20:00,205.42,206.8,205.18,206.71,76218.0,204.3121,205.6847,204.0734,205.5951,76218.0
2022-04-28 13:30:00,206.74,207.79,206.27,207.45,107107.0,205.625,206.6693,205.1575,206.3312,107107.0
2022-04-28 13:40:00,207.43,207.75,206.05,206.88,77574.0,206.3113,206.6295,204.9387,205.7642,77574.0
2022-04-28 13:50:00,206.87,206.92,205.94,206.7,45252.0,205.7543,205.804,204.8293,205.5852,45252.0
2022-04-28 14:00:00,206.75,207.45,206.39,206.9,87161.0,205.6349,206.3312,205.2769,205.7841,87161.0
2022-04-28 14:10:00,206.97,208.08,206.97,207.19,108857.0,205.8537,206.9578,205.8537,206.0726,108857.0
2022-04-28 14:20:00,207.17,208.5,205.3,208.08,120587.0,206.0527,207.3755,204.1927,206.9578,120587.0
2022-04-28 14:30:00,208.08,208.18,207.06,207.48,85431.0,206.9578,207.0572,205.9433,206.361,85431.0
2022-04-28 14:40:00,207.42,207.55,206.2,206.24,74713.0,206.3013,206.4306,205.0879,205.1277,74713.0
2022-04-28 14:50:00,206.19,206.99,206.08,206.5,79767.0,205.0779,205.8736,204.9685,205.3863,79767.0
2022-04-28 15:00:00,206.47,206.51,205.58,205.85,72501.0,205.3564,205.3962,204.4712,204.7398,72501.0
2022-04-28 15:10:00,205.83,206.68,205.54,206.32,72119.0,204.7199,205.5653,204.4315,205.2072,72119.0
2022-04-28 15:20:00,206.32,207.45,206.13,206.23,71858.0,205.2072,206.3312,205.0183,205.1177,71858.0
2022-04-28 15:30:00,206.17,206.61,205.57,206.17,99899.0,205.0581,205.4957,204.4613,205.0581,99899.0
2022-04-28 15:40:00,206.16,206.41,205.62,205.83,100817.0,205.0481,205.2968,204.511,204.7199,100817.0
2022-04-28 15:50:00,205.79,206.25,205.18,205.73,153914.0,204.6801,205.1376,204.0734,204.6204,153914.0
2022-04-29 09:30:00,204.45,211.17,203.77,210.28,277092.0,203.3473,210.0311,202.671,209.1459,277092.0
2022-04-29 09:40:00,210.29,212.01,208.79,211.14,182216.0,209.1558,210.8666,207.6639,210.0012,182216.0
2022-04-29 09:50:00,211.2,212.45,210.77,211.42,137399.0,210.0609,211.3042,209.6332,210.2797,137399.0
2022-04-29 10:00:00,211.56,211.56,208.88,209.8,101175.0,210.419,210.419,207.7534,208.6685,101175.0
2022-04-29 10:10:00,209.8,211.11,208.82,209.23,106971.0,208.6685,209.9714,207.6938,208.1016,106971.0
2022-04-29 10:20:00,209.18,209.22,207.5,207.59,70060.0,208.0518,208.0916,206.3809,206.4704,70060.0
2022-04-29 10:30:00,207.63,207.63,206.24,206.98,77583.0,206.5102,206.5102,205.1277,205.8637,77583.0
2022-04-29 10:40:00,206.97,207.38,206.27,206.43,65243.0,205.8537,206.2615,205.1575,205.3167,65243.0
2022-04-29 10:50:00,206.45,207.64,205.56,207.53,82861.0,205.3365,206.5201,204.4513,206.4107,82861.0
2022-04-29 11:00:00,207.57,208.06,206.73,207.3,52346.0,206.4505,206.9379,205.615,206.182,52346.0
2022-04-29 11:10:00,207.35,207.4,206.24,206.81,38511.0,206.2317,206.2814,205.1277,205.6946,38511.0
2022-04-29 11:20:00,206.88,207.67,206.43,207.0,36228.0,205.7642,206.55,205.3167,205.8836,36228.0
2022-04-29 11:30:00,206.97,208.15,206.86,207.49,39680.0,205.8537,207.0274,205.7443,206.3709,39680.0
2022-04-29 11:40:00,207.38,208.02,206.77,206.77,43009.0,206.2615,206.8981,205.6548,205.6548,43009.0
2022-04-29 11:50:00,206.81,207.0,205.78,206.1,49883.0,205.6946,205.8836,204.6702,204.9884,49883.0
2022-04-29 12:00:00,206.18,206.18,204.92,205.47,40737.0,205.068,205.068,203.8148,204.3618,40737.0
2022-04-29 12:10:00,205.5,205.83,204.41,205.29,51152.0,204.3917,204.7199,203.3075,204.1828,51152.0
2022-04-29 12:20:00,205.28,205.77,205.05,205.26,23956.0,204.1729,204.6602,203.9441,204.153,23956.0
2022-04-29 12:30:00,205.21,205.68,205.05,205.15,26173.0,204.1032,204.5707,203.9441,204.0436,26173.0
2022-04-29 12:40:00,205.19,205.69,204.81,205.69,27484.0,204.0833,204.5806,203.7054,204.5806,27484.0
2022-04-29 12:50:00,205.62,205.69,205.13,205.47,24448.0,204.511,204.5806,204.0237,204.3618,24448.0
2022-04-29 13:00:00,205.55,206.69,205.55,206.32,53708.0,204.4414,205.5752,204.4414,205.2072,53708.0
2022-04-29 13:10:00,206.29,207.74,206.12,207.63,51068.0,205.1774,206.6196,205.0083,206.5102,51068.0
2022-04-29 13:20:00,207.6,208.68,207.26,208.02,52043.0,206.4803,207.5545,206.1422,206.8981,52043.0
2022-04-29 13:30:00,208.01,209.35,208.0,208.35,57577.0,206.8881,208.2209,206.8782,207.2263,57577.0
2022-04-29 13:40:00,208.3,208.3,206.56,206.57,69332.0,207.1766,207.1766,205.446,205.4559,69332.0
2022-04-29 13:50:00,206.61,206.74,205.74,205.91,37236.0,205.4957,205.625,204.6304,204.7995,37236.0
2022-04-29 14:00:00,205.9,206.13,205.04,205.04,33741.0,204.7895,205.0183,203.9341,203.9341,33741.0
2022-04-29 14:10:00,205.0,205.6,204.7,204.99,37684.0,203.8944,204.4911,203.596,203.8844,37684.0
2022-04-29 14:20:00,204.98,204.98,204.37,204.58,42644.0,203.8745,203.8745,203.2678,203.4766,42644.0
2022-04-29 14:30:00,204.54,204.88,203.6,203.63,44166.0,203.4368,203.775,202.5019,202.5318,44166.0
2022-04-29 14:40:00,203.6,203.86,202.68,202.93,50382.0,202.5019,202.7605,201.5869,201.8355,50382.0
2022-04-29 14:50:00,202.93,203.94,202.45,203.78,66820.0,201.8355,202.8401,201.3581,202.6809,66820.0
2022-04-29 15:00:00,203.78,204.44,202.86,202.87,48430.0,202.6809,203.3374,201.7659,201.7759,48430.0
2022-04-29 15:10:00,202.91,204.19,202.68,203.94,42282.0,201.8156,203.0887,201.5869,202.8401,42282.0
2022-04-29 15:20:00,203.98,204.0,202.86,202.86,48845.0,202.8799,202.8998,201.7659,201.7659,48845.0
2022-04-29 15:30:00,202.82,203.18,202.31,202.64,55269.0,201.7261,202.0842,201.2189,201.5471,55269.0
2022-04-29 15:40:00,202.6,202.94,201.64,201.72,51165.0,201.5073,201.8455,200.5525,200.6321,51165.0
2022-04-29 15:50:00,201.7,201.7,199.91,200.51,102163.0,200.6122,200.6122,198.8318,199.4286,102163.0
2022-05-02 09:30:00,201.25,204.19,201.0,204.0,191713.0,200.1646,203.0887,199.9159,202.8998,191713.0
2022-05-02 09:40:00,204.13,208.0,203.09,206.62,124943.0,203.0291,206.8782,201.9947,205.5056,124943.0
2022-05-02 09:50:00,206.41,210.66,205.95,209.66,147723.0,205.2968,209.5238,204.8392,208.5292,147723.0
2022-05-02 10:00:00,209.57,209.86,207.0,207.66,69905.0,208.4397,208.7282,205.8836,206.54,69905.0
2022-05-02 10:10:00,207.51,209.05,206.35,207.78,80212.0,206.3908,207.9225,205.2371,206.6594,80212.0
2022-05-02 10:20:00,207.73,210.44,207.37,210.16,69178.0,206.6096,209.305,206.2516,209.0265,69178.0
2022-05-02 10:30:00,210.23,210.85,209.55,210.05,59713.0,209.0962,209.7128,208.4198,208.9171,59713.0
2022-05-02 10:40:00,210.0,210.46,208.43,208.47,42666.0,208.8674,209.3249,207.3059,207.3456,42666.0
2022-05-02 10:50:00,208.51,208.6,207.32,207.62,62752.0,207.3854,207.4749,206.2019,206.5002,62752.0
2022-05-02 11:00:00,207.61,208.6,206.94,208.52,32956.0,206.4903,207.4749,205.8239,207.3954,32956.0
2022-05-02 11:10:00,208.45,209.39,207.24,207.24,46362.0,207.3258,208.2607,206.1223,206.1223,46362.0
2022-05-02 11:20:00,207.25,207.75,206.63,207.46,32339.0,206.1322,206.6295,205.5156,206.3411,32339.0
2022-05-02 11:30:00,207.5,207.81,205.81,206.15,67240.0,206.3809,206.6892,204.7,205.0382,67240.0
2022-05-02 11:40:00,206.12,206.69,205.55,205.88,20131.0,205.0083,205.5752,204.4414,204.7696,20131.0
2022-05-02 11:50:00,205.85,207.21,205.72,207.0,32407.0,204.7398,206.0924,204.6105,205.8836,32407.0
2022-05-02 12:00:00,206.99,207.09,205.45,206.1,35647.0,205.8736,205.9731,204.3419,204.9884,35647.0
2022-05-02 12:10:00,206.06,207.06,205.99,206.82,34712.0,204.9486,205.9433,204.879,205.7045,34712.0
2022-05-02 12:20:00,206.85,207.57,206.34,206.84,63203.0,205.7344,206.4505,205.2271,205.7244,63203.0
2022-05-02 12:30:00,207.0,207.32,206.19,206.27,28715.0,205.8836,206.2019,205.0779,205.1575,28715.0
2022-05-02 12:40:00,206.33,206.42,205.62,205.74,22856.0,205.2172,205.3067,204.511,204.6304,22856.0
2022-05-02 12:50:00,205.6,206.06,204.56,204.63,34461.0,204.4911,204.9486,203.4567,203.5264,34461.0
2022-05-02 13:00:00,204.64,204.76,203.75,204.41,43870.0,203.5363,203.6557,202.6511,203.3075,43870.0
2022-05-02 13:10:00,204.31,204.78,203.81,204.06,21110.0,203.2081,203.6756,202.7108,202.9594,21110.0
2022-05-02 13:20:00,204.09,204.25,203.28,204.07,32775.0,202.9893,203.1484,202.1836,202.9694,32775.0
2022-05-02 13:30:00,203.99,204.52,203.0,203.16,28639.0,202.8898,203.417,201.9052,202.0643,28639.0
2022-05-02 13:40:00,203.15,203.46,202.71,202.74,28895.0,202.0543,202.3627,201.6167,201.6466,28895.0
2022-05-02 13:50:00,202.66,204.05,202.57,204.05,23694.0,201.567,202.9495,201.4775,202.9495,23694.0
2022-05-02 14:00:00,204.09,205.34,203.66,204.49,36487.0,202.9893,204.2325,202.5616,203.3871,36487.0
2022-05-02 14:10:00,204.57,205.09,202.55,202.71,27955.0,203.4667,203.9839,201.4576,201.6167,27955.0
2022-05-02 14:20:00,202.67,203.79,202.3,203.35,33767.0,201.5769,202.6909,201.2089,202.2533,33767.0
2022-05-02 14:30:00,203.18,204.46,203.12,203.55,29701.0,202.0842,203.3573,202.0245,202.4522,29701.0
2022-05-02 14:40:00,203.54,204.44,202.65,204.28,30682.0,202.4422,203.3374,201.557,203.1782,30682.0
2022-05-02 14:50:00,204.26,205.2,203.62,204.3,83983.0,203.1584,204.0933,202.5218,203.1981,83983.0
2022-05-02 15:00:00,204.58,206.34,204.0,205.94,52815.0,203.4766,205.2271,202.8998,204.8293,52815.0
2022-05-02 15:10:00,206.16,207.29,206.16,206.84,47581.0,205.0481,206.172,205.0481,205.7244,47581.0
2022-05-02 15:20:00,206.98,209.3,206.98,208.91,71166.0,205.8637,208.1712,205.8637,207.7833,71166.0
2022-05-02 15:30:00,208.79,210.2,208.79,209.01,90384.0,207.6639,209.0663,207.6639,207.8827,90384.0
2022-05-02 15:40:00,209.27,210.9,208.94,210.23,87503.0,208.1413,209.7625,207.8131,209.0962,87503.0
2022-05-02 15:50:00,210.29,211.87,210.29,211.2,112420.0,209.1558,210.7273,209.1558,210.0609,112420.0
2022-05-03 09:30:00,210.45,212.28,208.8,210.9,131954.0,209.315,211.1351,207.6739,209.7625,131954.0
2022-05-03 09:40:00,211.0,211.45,208.31,208.98,101506.0,209.862,210.3096,207.1865,207.8529,101506.0
2022-05-03 09:50:00,208.96,212.6,208.77,212.6,88431.0,207.833,211.4534,207.644,211.4534,88431.0
2022-05-03 10:00:00,212.7,213.84,210.23,210.29,102739.0,211.5528,212.6867,209.0962,209.1558,102739.0
2022-05-03 10:10:00,210.22,211.71,209.7,210.26,63532.0,209.0862,210.5682,208.569,209.126,63532.0
2022-05-03 10:20:00,210.25,211.24,209.44,210.49,51461.0,209.116,210.1007,208.3104,209.3548,51461.0
2022-05-03 10:30:00,210.59,211.07,209.18,209.22,44270.0,209.4542,209.9316,208.0518,208.0916,44270.0
2022-05-03 10:40:00,209.24,209.26,208.16,208.79,52964.0,208.1115,208.1314,207.0373,207.6639,52964.0
2022-05-03 10:50:00,208.82,209.4,208.1,209.1,47967.0,207.6938,208.2706,206.9776,207.9723,47967.0
2022-05-03 11:00:00,209.22,210.98,208.52,210.79,56384.0,208.0916,209.8421,207.3954,209.6531,56384.0
2022-05-03 11:10:00,210.89,211.38,210.24,211.11,35339.0,209.7526,210.24,209.1061,209.9714,35339.0
2022-05-03 11:20:00,211.22,211.9,210.91,211.07,38501.0,210.0808,210.7572,209.7725,209.9316,38501.0
2022-05-03 11:30:00,211.16,211.84,210.32,210.46,28536.0,210.0211,210.6975,209.1857,209.3249,28536.0
2022-05-03 11:40:00,210.59,211.37,210.56,211.25,25151.0,209.4542,210.23,209.4244,210.1107,25151.0
2022-05-03 11:50:00,211.21,211.59,210.81,211.33,15975.0,210.0709,210.4488,209.673,210.1902,15975.0
2022-05-03 12:00:00,211.33,212.15,209.89,210.34,29611.0,210.1902,211.0058,208.758,209.2056,29611.0
2022-05-03 12:10:00,210.34,210.51,210.01,210.46,20893.0,209.2056,209.3746,208.8773,209.3249,20893.0
2022-05-03 12:20:00,210.44,210.91,210.26,210.47,21634.0,209.305,209.7725,209.126,209.3349,21634.0
2022-05-03 12:30:00,210.47,212.32,210.1,212.32,42038.0,209.3349,211.1749,208.9669,211.1749,42038.0
2022-05-03 12:40:00,212.41,213.56,212.1,213.29,52762.0,211.2644,212.4082,210.9561,212.1397,52762.0
2022-05-03 12:50:00,213.18,213.2,212.38,213.06,31780.0,212.0302,212.0501,211.2346,211.9109,31780.0
2022-05-03 13:00:00,213.2,213.85,212.5,213.21,50687.0,212.0501,212.6966,211.3539,212.0601,50687.0
2022-05-03 13:10:00,213.23,214.64,213.05,214.13,50417.0,212.08,213.4824,211.9009,212.9751,50417.0
2022-05-03 13:20:00,214.2,214.57,213.53,213.97,32420.0,213.0447,213.4128,212.3784,212.816,32420.0
2022-05-03 13:30:00,213.98,214.74,213.94,214.57,30254.0,212.8259,213.5818,212.7861,213.4128,30254.0
2022-05-03 13:40:00,214.58,214.88,214.12,214.4,33948.0,213.4227,213.7211,212.9652,213.2437,33948.0
2022-05-03 13:50:00,214.31,214.4,213.5,213.76,23671.0,213.1542,213.2437,212.3485,212.6071,23671.0
2022-05-03 14:00:00,213.68,213.76,212.88,213.35,30178.0,212.5276,212.6071,211.7319,212.1993,30178.0
2022-05-03 14:10:00,213.35,213.47,212.11,212.34,37663.0,212.1993,212.3187,210.966,211.1948,37663.0
2022-05-03 14:20:00,212.4,212.7,212.05,212.25,47499.0,211.2545,211.5528,210.9063,211.1053,47499.0
2022-05-03 14:30:00,212.34,213.4,212.34,212.59,45592.0,211.1948,212.2491,211.1948,211.4434,45592.0
2022-05-03 14:40:00,212.63,213.09,211.85,212.54,45016.0,211.4832,211.9407,210.7074,211.3937,45016.0
2022-05-03 14:50:00,212.59,214.1,212.43,213.68,39522.0,211.4434,212.9453,211.2843,212.5276,39522.0
2022-05-03 15:00:00,213.77,213.95,212.79,213.16,32173.0,212.6171,212.7961,211.6424,212.0104,32173.0
2022-05-03 15:10:00,213.2,213.54,212.38,212.51,42289.0,212.0501,212.3883,211.2346,211.3639,42289.0
2022-05-03 15:20:00,212.58,213.03,211.69,212.4,38096.0,211.4335,211.8811,210.5483,211.2545,38096.0
2022-05-03 15:30:00,212.46,212.91,211.72,211.97,37864.0,211.3141,211.7617,210.5781,210.8268,37864.0
2022-05-03 15:40:00,211.87,211.87,211.21,211.42,40518.0,210.7273,210.7273,210.0709,210.2797,40518.0
2022-05-03 15:50:00,211.45,212.23,211.19,212.06,48396.0,210.3096,211.0854,210.051,210.9163,48396.0
2022-05-04 09:30:00,210.65,211.34,209.22,209.25,75691.0,209.5139,210.2002,208.0916,208.1214,75691.0
2022-05-04 09:40:00,209.18,210.54,208.87,209.75,76386.0,208.0518,209.4045,207.7435,208.6187,76386.0
2022-05-04 09:50:00,209.83,209.83,208.45,208.81,85455.0,208.6983,208.6983,207.3258,207.6838,85455.0
2022-05-04 10:00:00,208.71,209.51,208.29,208.42,50581.0,207.5844,208.38,207.1666,207.2959,50581.0
2022-05-04 10:10:00,208.43,208.61,207.05,207.79,57735.0,207.3059,207.4849,205.9333,206.6693,57735.0
2022-05-04 10:20:00,207.92,209.35,207.81,209.15,31261.0,206.7986,208.2209,206.6892,208.022,31261.0
2022-05-04 10:30:00,209.23,209.49,208.6,209.11,29757.0,208.1016,208.3601,207.4749,207.9822,29757.0
2022-05-04 10:40:00,209.12,209.63,208.88,208.93,31710.0,207.9921,208.4994,207.7534,207.8032,31710.0
2022-05-04 10:50:00,208.97,208.97,207.75,208.13,26878.0,207.843,207.843,206.6295,207.0075,26878.0
2022-05-04 11:00:00,208.03,208.2,207.01,207.71,29753.0,206.908,207.0771,205.8935,206.5897,29753.0
2022-05-04 11:10:00,207.63,208.11,207.26,208.11,20597.0,206.5102,206.9876,206.1422,206.9876,20597.0
2022-05-04 11:20:00,208.05,208.15,207.37,207.54,25306.0,206.9279,207.0274,206.2516,206.4207,25306.0
2022-05-04 11:30:00,207.54,207.63,207.0,207.6,23670.0,206.4207,206.5102,205.8836,206.4803,23670.0
2022-05-04 11:40:00,207.62,208.78,207.47,208.66,20773.0,206.5002,207.654,206.351,207.5346,20773.0
2022-05-04 11:50:00,208.6,209.41,208.46,209.31,20547.0,207.4749,208.2806,207.3357,208.1811,20547.0
2022-05-04 12:00:00,209.28,209.6,208.97,209.41,24341.0,208.1513,208.4696,207.843,208.2806,24341.0
2022-05-04 12:10:00,209.42,210.31,209.22,210.28,45241.0,208.2905,209.1757,208.0916,209.1459,45241.0
2022-05-04 12:20:00,210.29,212.3,210.18,212.17,67569.0,209.1558,211.155,209.0464,211.0257,67569.0
2022-05-04 12:30:00,212.22,212.71,212.05,212.3,45720.0,211.0754,211.5628,210.9063,211.155,45720.0
2022-05-04 12:40:00,212.25,212.48,211.73,212.23,28632.0,211.1053,211.334,210.5881,211.0854,28632.0
2022-05-04 12:50:00,211.98,213.29,211.92,213.27,35034.0,210.8367,212.1397,210.777,212.1198,35034.0
2022-05-04 13:00:00,213.4,214.25,213.25,213.25,49825.0,212.2491,213.0945,212.0999,212.0999,49825.0
2022-05-04 13:10:00,213.26,213.39,212.71,213.05,27950.0,212.1098,212.2391,211.5628,211.9009,27950.0
2022-05-04 13:20:00,213.11,213.65,212.97,213.4,21995.0,211.9606,212.4977,211.8214,212.2491,21995.0
2022-05-04 13:30:00,213.4,213.89,213.1,213.34,23061.0,212.2491,212.7364,211.9507,212.1894,23061.0
2022-05-04 13:40:00,213.29,214.1,213.14,214.0,35636.0,212.1397,212.9453,211.9905,212.8458,35636.0
2022-05-04 13:50:00,213.91,215.23,213.8,215.13,49200.0,212.7563,214.0692,212.6469,213.9697,49200.0
2022-05-04 14:00:00,215.1,217.27,213.1,214.02,102017.0,213.9399,216.0982,211.9507,212.8657,102017.0
2022-05-04 14:10:00,214.08,214.56,213.18,213.53,43476.0,212.9254,213.4028,212.0302,212.3784,43476.0
2022-05-04 14:20:00,213.45,215.22,212.87,214.7,58527.0,212.2988,214.0592,211.7219,213.542,58527.0
2022-05-04 14:30:00,214.73,214.9,211.55,213.78,87212.0,213.5719,213.741,210.409,212.627,87212.0
2022-05-04 14:40:00,213.38,219.21,213.38,218.29,122208.0,212.2292,218.0277,212.2292,217.1127,122208.0
2022-05-04 14:50:00,218.49,220.26,218.45,219.74,110353.0,217.3116,219.0721,217.2718,218.5549,110353.0
2022-05-04 15:00:00,219.86,220.59,219.0,219.89,70488.0,218.6742,219.4003,217.8189,218.7041,70488.0
2022-05-04 15:10:00,219.94,221.95,219.94,220.63,91184.0,218.7538,220.7529,218.7538,219.4401,91184.0
2022-05-04 15:20:00,220.51,222.4,220.48,222.27,75308.0,219.3207,221.2005,219.2909,221.0712,75308.0
2022-05-04 15:30:00,222.22,222.78,221.97,222.55,60941.0,221.0215,221.5785,220.7728,221.3497,60941.0
2022-05-04 15:40:00,222.58,223.41,222.12,223.38,75615.0,221.3795,222.2051,220.922,222.1752,75615.0
2022-05-04 15:50:00,223.36,224.28,223.21,223.35,120039.0,222.1553,223.0704,222.0062,222.1454,120039.0
2022-05-05 09:30:00,218.85,219.7,216.75,218.58,106657.0,217.6697,218.5151,215.581,217.4011,106657.0
2022-05-05 09:40:00,218.68,220.08,217.64,217.91,91416.0,217.5006,218.893,216.4662,216.7347,91416.0
2022-05-05 09:50:00,217.96,218.29,215.02,216.55,87016.0,216.7845,217.1127,213.8603,215.3821,87016.0
2022-05-05 10:00:00,216.48,216.59,212.61,213.99,102002.0,215.3124,215.4219,211.4633,212.8359,102002.0
2022-05-05 10:10:00,213.92,214.2,212.13,212.21,86271.0,212.7663,213.0447,210.9859,211.0655,86271.0
2022-05-05 10:20:00,212.27,212.59,210.59,211.0,76590.0,211.1252,211.4434,209.4542,209.862,76590.0
2022-05-05 10:30:00,210.91,211.3,209.75,210.23,77718.0,209.7725,210.1604,208.6187,209.0962,77718.0
2022-05-05 10:40:00,210.29,211.68,209.9,210.33,46721.0,209.1558,210.5383,208.7679,209.1956,46721.0
2022-05-05 10:50:00,210.32,211.03,208.82,209.83,80543.0,209.1857,209.8918,207.6938,208.6983,80543.0
2022-05-05 11:00:00,209.82,209.82,208.05,208.6,56780.0,208.6884,208.6884,206.9279,207.4749,56780.0
2022-05-05 11:10:00,208.63,209.47,208.26,209.13,38770.0,207.5048,208.3403,207.1368,208.0021,38770.0
2022-05-05 11:20:00,209.18,209.88,208.57,209.8,42923.0,208.0518,208.748,207.4451,208.6685,42923.0
2022-05-05 11:30:00,209.78,210.55,209.3,209.93,35936.0,208.6486,209.4144,208.1712,208.7978,35936.0
2022-05-05 11:40:00,209.89,210.33,209.26,210.07,36739.0,208.758,209.1956,208.1314,208.937,36739.0
2022-05-05 11:50:00,210.17,210.2,207.61,208.36,39917.0,209.0365,209.0663,206.4903,207.2362,39917.0
2022-05-05 12:00:00,208.14,209.02,207.41,208.45,32527.0,207.0174,207.8927,206.2914,207.3258,32527.0
2022-05-05 12:10:00,208.32,209.42,208.26,209.18,26688.0,207.1965,208.2905,207.1368,208.0518,26688.0
2022-05-05 12:20:00,209.25,210.24,209.19,209.45,50483.0,208.1214,209.1061,208.0618,208.3204,50483.0
2022-05-05 12:30:00,209.28,209.79,208.23,208.61,40624.0,208.1513,208.6585,207.1069,207.4849,40624.0
2022-05-05 12:40:00,208.52,209.39,207.96,208.91,34966.0,207.3954,208.2607,206.8384,207.7833,34966.0
2022-05-05 12:50:00,208.9,210.08,208.85,209.92,23069.0,207.7733,208.947,207.7236,208.7878,23069.0
2022-05-05 13:00:00,209.92,210.88,209.92,210.59,29457.0,208.7878,209.7427,208.7878,209.4542,29457.0
2022-05-05 13:10:00,210.61,210.75,209.7,210.53,27283.0,209.4741,209.6134,208.569,209.3945,27283.0
2022-05-05 13:20:00,210.41,210.71,209.84,210.09,23703.0,209.2752,209.5736,208.7083,208.9569,23703.0
2022-05-05 13:30:00,210.04,210.63,209.46,209.88,26288.0,208.9072,209.494,208.3303,208.748,26288.0
2022-05-05 13:40:00,209.9,210.33,208.96,209.0,33086.0,208.7679,209.1956,207.833,207.8728,33086.0
2022-05-05 13:50:00,208.9,209.0,208.3,208.71,31001.0,207.7733,207.8728,207.1766,207.5844,31001.0
2022-05-05 14:00:00,208.74,208.96,208.11,208.5,26984.0,207.6142,207.833,206.9876,207.3755,26984.0
2022-05-05 14:10:00,208.65,209.05,208.25,208.92,27584.0,207.5247,207.9225,207.1268,207.7932,27584.0
2022-05-05 14:20:00,208.83,208.93,206.61,206.9,41190.0,207.7037,207.8032,205.4957,205.7841,41190.0
2022-05-05 14:30:00,206.87,207.85,206.77,207.51,41227.0,205.7543,206.729,205.6548,206.3908,41227.0
2022-05-05 14:40:00,207.48,208.49,207.38,207.56,35050.0,206.361,207.3655,206.2615,206.4406,35050.0
2022-05-05 14:50:00,207.55,208.46,207.45,207.69,42567.0,206.4306,207.3357,206.3312,206.5699,42567.0
2022-05-05 15:00:00,207.71,207.81,206.54,207.07,54747.0,206.5897,206.6892,205.4261,205.9532,54747.0
2022-05-05 15:10:00,207.13,207.34,206.16,206.84,54142.0,206.0129,206.2217,205.0481,205.7244,54142.0
2022-05-05 15:20:00,206.85,207.44,206.48,206.76,57224.0,205.7344,206.3212,205.3664,205.6449,57224.0
2022-05-05 15:30:00,206.72,208.41,206.37,208.02,72212.0,205.6051,207.286,205.257,206.8981,72212.0
2022-05-05 15:40:00,208.08,208.56,206.95,206.96,51884.0,206.9578,207.4352,205.8338,205.8438,51884.0
2022-05-05 15:50:00,206.99,208.96,206.92,208.48,103761.0,205.8736,207.833,205.804,207.3556,103761.0
2022-05-06 09:30:00,207.2,208.5,204.0,204.76,112903.0,206.0825,207.3755,202.8998,203.6557,112903.0
2022-05-06 09:40:00,204.67,206.0,203.72,204.56,87418.0,203.5661,204.889,202.6213,203.4567,87418.0
2022-05-06 09:50:00,204.49,204.49,201.06,202.64,106585.0,203.3871,203.3871,199.9756,201.5471,106585.0
2022-05-06 10:00:00,202.81,205.7,202.56,203.91,82409.0,201.7162,204.5906,201.4675,202.8102,82409.0
2022-05-06 10:10:00,203.86,209.0,203.2,208.21,119261.0,202.7605,207.8728,202.1041,207.0871,119261.0
2022-05-06 10:20:00,208.09,209.14,207.5,207.65,135664.0,206.9677,208.012,206.3809,206.5301,135664.0
2022-05-06 10:30:00,207.78,208.85,205.89,206.38,79254.0,206.6594,207.7236,204.7796,205.2669,79254.0
2022-05-06 10:40:00,205.99,208.8,205.99,208.1,51905.0,204.879,207.6739,204.879,206.9776,51905.0
2022-05-06 10:50:00,208.46,209.35,207.71,208.0,39657.0,207.3357,208.2209,206.5897,206.8782,39657.0
2022-05-06 11:00:00,208.05,208.23,206.42,206.65,45098.0,206.9279,207.1069,205.3067,205.5355,45098.0
2022-05-06 11:10:00,206.7,208.52,205.69,208.19,55745.0,205.5852,207.3954,204.5806,207.0672,55745.0
2022-05-06 11:20:00,208.2,209.34,207.81,208.01,65801.0,207.0771,208.211,206.6892,206.8881,65801.0
2022-05-06 11:30:00,208.1,208.35,206.13,206.21,54917.0,206.9776,207.2263,205.0183,205.0978,54917.0
2022-05-06 11:40:00,206.42,207.22,205.93,206.39,29905.0,205.3067,206.1024,204.8193,205.2769,29905.0
2022-05-06 11:50:00,206.34,208.02,205.67,206.14,38067.0,205.2271,206.8981,204.5608,205.0282,38067.0
2022-05-06 12:00:00,206.13,208.2,205.53,207.13,32213.0,205.0183,207.0771,204.4215,206.0129,32213.0
2022-05-06 12:10:00,207.14,207.35,206.0,206.0,34085.0,206.0228,206.2317,204.889,204.889,34085.0
2022-05-06 12:20:00,206.05,207.84,206.05,207.45,26321.0,204.9387,206.719,204.9387,206.3312,26321.0
2022-05-06 12:30:00,207.5,207.88,206.47,207.1,21386.0,206.3809,206.7588,205.3564,205.983,21386.0
2022-05-06 12:40:00,207.31,208.01,206.98,207.5,24233.0,206.1919,206.8881,205.8637,206.3809,24233.0
2022-05-06 12:50:00,207.47,208.9,206.84,208.85,28553.0,206.351,207.7733,205.7244,207.7236,28553.0
2022-05-06 13:00:00,208.96,209.03,207.41,207.85,36595.0,207.833,207.9026,206.2914,206.729,36595.0
2022-05-06 13:10:00,207.79,207.98,206.44,206.44,21168.0,206.6693,206.8583,205.3266,205.3266,21168.0
2022-05-06 13:20:00,206.44,207.95,206.37,207.6,21073.0,205.3266,206.8285,205.257,206.4803,21073.0
2022-05-06 13:30:00,207.5,208.26,206.74,207.22,27138.0,206.3809,207.1368,205.625,206.1024,27138.0
2022-05-06 13:40:00,207.32,207.93,206.75,206.91,33267.0,206.2019,206.8086,205.6349,205.7941,33267.0
2022-05-06 13:50:00,206.97,206.99,204.95,205.18,70422.0,205.8537,205.8736,203.8446,204.0734,70422.0
2022-05-06 14:00:00,205.09,205.55,204.6,204.68,30862.0,203.9839,204.4414,203.4965,203.5761,30862.0
2022-05-06 14:10:00,204.67,205.67,204.67,204.88,23827.0,203.5661,204.5608,203.5661,203.775,23827.0
2022-05-06 14:20:00,204.97,205.33,204.45,205.06,22883.0,203.8645,204.2226,203.3473,203.954,22883.0
2022-05-06 14:30:00,205.04,205.39,204.54,204.75,21252.0,203.9341,204.2823,203.4368,203.6457,21252.0
2022-05-06 14:40:00,204.8,205.34,204.22,205.32,27667.0,203.6954,204.2325,203.1186,204.2126,27667.0
2022-05-06 14:50:00,205.24,206.06,204.28,204.3,28471.0,204.1331,204.9486,203.1782,203.1981,28471.0
2022-05-06 15:00:00,204.4,204.56,203.58,203.7,44336.0,203.2976,203.4567,202.482,202.6014,44336.0
2022-05-06 15:10:00,203.91,204.01,203.11,203.67,39294.0,202.8102,202.9097,202.0146,202.5715,39294.0
2022-05-06 15:20:00,203.64,203.74,202.77,203.41,40816.0,202.5417,202.6412,201.6764,202.3129,40816.0
2022-05-06 15:30:00,203.35,204.83,203.34,204.6,71566.0,202.2533,203.7253,202.2433,203.4965,71566.0
2022-05-06 15:40:00,204.67,204.75,203.5,204.2,66465.0,203.5661,203.6457,202.4025,203.0987,66465.0
2022-05-06 15:50:00,204.3,204.79,203.4,203.72,133882.0,203.1981,203.6855,202.303,202.6213,133882.0
2022-05-09 09:30:00,199.84,201.53,197.7,201.1,121743.0,198.7622,200.4431,196.6337,200.0154,121743.0
2022-05-09 09:40:00,201.09,202.5,198.78,199.57,112252.0,200.0055,201.4078,197.7079,198.4937,112252.0
2022-05-09 09:50:00,199.63,200.9,198.83,199.18,119835.0,198.5533,199.8165,197.7576,198.1058,119835.0
2022-05-09 10:00:00,199.03,199.4,198.0,198.5,65681.0,197.9566,198.3246,196.9321,197.4294,65681.0
2022-05-09 10:10:00,198.37,199.75,198.36,199.42,53595.0,197.3001,198.6727,197.2902,198.3445,53595.0
2022-05-09 10:20:00,199.5,199.95,198.55,198.63,37734.0,198.424,198.8716,197.4792,197.5587,37734.0
2022-05-09 10:30:00,198.58,198.58,196.8,196.81,51847.0,197.509,197.509,195.7386,195.7485,51847.0
2022-05-09 10:40:00,196.83,198.06,196.62,197.68,69500.0,195.7684,196.9918,195.5596,196.6138,69500.0
2022-05-09 10:50:00,197.73,197.85,196.87,196.91,40727.0,196.6636,196.7829,195.8082,195.848,40727.0
2022-05-09 11:00:00,196.88,197.37,196.15,196.66,43508.0,195.8182,196.3055,195.0921,195.5993,43508.0
2022-05-09 11:10:00,196.6,198.11,196.6,198.04,39269.0,195.5397,197.0415,195.5397,196.9719,39269.0
2022-05-09 11:20:00,198.1,198.1,196.86,197.26,29801.0,197.0316,197.0316,195.7983,196.1961,29801.0
2022-05-09 11:30:00,197.2,198.12,196.28,198.12,47376.0,196.1364,197.0515,195.2214,197.0515,47376.0
2022-05-09 11:40:00,198.09,198.72,197.97,198.3,40412.0,197.0216,197.6482,196.9023,197.2305,40412.0
2022-05-09 11:50:00,198.34,199.56,198.32,199.11,34291.0,197.2703,198.4837,197.2504,198.0361,34291.0
2022-05-09 12:00:00,198.95,199.97,198.0,199.58,31957.0,197.877,198.8915,196.9321,198.5036,31957.0
2022-05-09 12:10:00,199.65,201.63,199.65,201.05,60648.0,198.5732,200.5425,198.5732,199.9657,60648.0
2022-05-09 12:20:00,200.99,200.99,199.87,200.3,36035.0,199.906,199.906,198.792,199.2197,36035.0
2022-05-09 12:30:00,200.29,200.81,199.9,199.9,34789.0,199.2098,199.727,198.8219,198.8219,34789.0
2022-05-09 12:40:00,199.95,200.15,199.19,199.62,29695.0,198.8716,199.0705,198.1157,198.5434,29695.0
2022-05-09 12:50:00,199.6,199.82,199.2,199.38,42086.0,198.5235,198.7423,198.1256,198.3047,42086.0
2022-05-09 13:00:00,199.38,200.15,199.13,199.72,25942.0,198.3047,199.0705,198.056,198.6428,25942.0
2022-05-09 13:10:00,199.72,200.09,199.16,200.0,24592.0,198.6428,199.0108,198.0859,198.9213,24592.0
2022-05-09 13:20:00,199.97,200.05,199.28,199.77,28400.0,198.8915,198.9711,198.2052,198.6926,28400.0
2022-05-09 13:30:00,199.9,200.02,198.27,198.6,36174.0,198.8219,198.9412,197.2007,197.5289,36174.0
2022-05-09 13:40:00,198.65,199.32,198.51,198.82,29043.0,197.5786,198.245,197.4394,197.7477,29043.0
2022-05-09 13:50:00,198.84,198.97,198.21,198.61,30503.0,197.7676,197.8969,197.141,197.5388,30503.0
2022-05-09 14:00:00,198.62,198.9,198.18,198.38,23644.0,197.5488,197.8273,197.1111,197.3101,23644.0
2022-05-09 14:10:00,198.4,199.02,198.12,198.91,30114.0,197.33,197.9466,197.0515,197.8372,30114.0
2022-05-09 14:20:00,198.92,198.95,198.07,198.24,29114.0,197.8472,197.877,197.0017,197.1708,29114.0
2022-05-09 14:30:00,198.13,198.51,197.47,198.15,36697.0,197.0614,197.4394,196.405,197.0813,36697.0
2022-05-09 14:40:00,198.13,198.56,197.55,197.77,46729.0,197.0614,197.4891,196.4845,196.7034,46729.0
2022-05-09 14:50:00,197.68,198.62,197.35,198.38,24877.0,196.6138,197.5488,196.2856,197.3101,24877.0
2022-05-09 15:00:00,198.6,199.5,198.24,198.76,42432.0,197.5289,198.424,197.1708,197.688,42432.0
2022-05-09 15:10:00,198.78,199.55,198.63,198.68,43912.0,197.7079,198.4738,197.5587,197.6085,43912.0
2022-05-09 15:20:00,198.59,198.59,197.43,197.69,36614.0,197.5189,197.5189,196.3652,196.6238,36614.0
2022-05-09 15:30:00,197.59,197.73,196.91,197.37,55811.0,196.5243,196.6636,195.848,196.3055,55811.0
2022-05-09 15:40:00,197.28,197.4,196.06,196.18,50878.0,196.216,196.3354,195.0026,195.1219,50878.0
2022-05-09 15:50:00,196.19,196.86,195.6,196.21,101474.0,195.1319,195.7983,194.5451,195.1518,101474.0
2022-05-10 09:30:00,199.65,201.22,198.22,199.18,140998.0,198.5732,200.1348,197.1509,198.1058,140998.0
2022-05-10 09:40:00,199.16,199.49,196.4,196.84,69582.0,198.0859,198.4141,195.3407,195.7784,69582.0
2022-05-10 09:50:00,196.79,199.61,196.75,199.57,69421.0,195.7286,198.5334,195.6889,198.4937,69421.0
2022-05-10 10:00:00,199.5,201.63,198.89,200.99,59314.0,198.424,200.5425,197.8173,199.906,59314.0
2022-05-10 10:10:00,201.13,202.95,199.82,202.44,76852.0,200.0452,201.8554,198.7423,201.3482,76852.0
2022-05-10 10:20:00,202.47,202.61,199.31,199.84,57196.0,201.378,201.5173,198.2351,198.7622,57196.0
2022-05-10 10:30:00,199.89,200.65,198.45,198.49,42346.0,198.8119,199.5678,197.3797,197.4195,42346.0
2022-05-10 10:40:00,198.55,198.63,196.59,196.76,26419.0,197.4792,197.5587,195.5297,195.6988,26419.0
2022-05-10 10:50:00,196.79,197.5,195.63,196.1,43935.0,195.7286,196.4348,194.5749,195.0424,43935.0
2022-05-10 11:00:00,196.08,196.69,194.65,194.65,28557.0,195.0225,195.6292,193.6002,193.6002,28557.0
2022-05-10 11:10:00,194.61,196.8,194.21,196.67,60614.0,193.5604,195.7386,193.1626,195.6093,60614.0
2022-05-10 11:20:00,196.85,197.04,194.55,195.47,37924.0,195.7883,195.9773,193.5007,194.4158,37924.0
2022-05-10 11:30:00,195.34,197.97,194.68,197.75,42434.0,194.2865,196.9023,193.63,196.6835,42434.0
2022-05-10 11:40:00,197.64,197.9,196.51,196.78,28224.0,196.5741,196.8327,195.4502,195.7187,28224.0
2022-05-10 11:50:00,196.66,197.37,195.74,197.1,29209.0,195.5993,196.3055,194.6843,196.037,29209.0
2022-05-10 12:00:00,197.1,198.01,196.33,196.33,29937.0,196.037,196.9421,195.2711,195.2711,29937.0
2022-05-10 12:10:00,196.26,197.43,195.96,196.23,27641.0,195.2015,196.3652,194.9031,195.1717,27641.0
2022-05-10 12:20:00,196.27,196.72,195.99,196.55,26810.0,195.2114,195.659,194.933,195.4899,26810.0
2022-05-10 12:30:00,196.51,196.79,195.6,196.12,23373.0,195.4502,195.7286,194.5451,195.0623,23373.0
2022-05-10 12:40:00,196.02,197.96,195.88,197.5,31734.0,194.9628,196.8923,194.8236,196.4348,31734.0
2022-05-10 12:50:00,197.4,197.43,195.94,196.13,22613.0,196.3354,196.3652,194.8832,195.0722,22613.0
2022-05-10 13:00:00,196.01,197.81,195.9,197.67,32976.0,194.9529,196.7431,194.8434,196.6039,32976.0
2022-05-10 13:10:00,197.52,197.52,196.75,197.3,25591.0,196.4547,196.4547,195.6889,196.2359,25591.0
2022-05-10 13:20:00,197.51,198.31,196.4,198.26,23171.0,196.4448,197.2404,195.3407,197.1907,23171.0
2022-05-10 13:30:00,198.31,200.1,198.31,199.63,40337.0,197.2404,199.0208,197.2404,198.5533,40337.0
2022-05-10 13:40:00,199.87,201.53,199.87,201.51,39688.0,198.792,200.4431,198.792,200.4232,39688.0
2022-05-10 13:50:00,201.65,202.15,200.92,201.98,36830.0,200.5624,201.0597,199.8364,200.8907,36830.0
2022-05-10 14:00:00,202.0,202.0,200.72,200.74,34379.0,200.9105,200.9105,199.6374,199.6573,34379.0
2022-05-10 14:10:00,200.61,201.79,199.91,200.75,34167.0,199.528,200.7017,198.8318,199.6673,34167.0
2022-05-10 14:20:00,200.83,201.25,199.66,200.31,40096.0,199.7469,200.1646,198.5832,199.2297,40096.0
2022-05-10 14:30:00,200.42,200.68,199.86,199.96,23460.0,199.3391,199.5977,198.7821,198.8815,23460.0
2022-05-10 14:40:00,199.91,200.91,199.37,200.22,30610.0,198.8318,199.8264,198.2947,199.1401,30610.0
2022-05-10 14:50:00,200.21,200.71,199.64,200.39,28825.0,199.1302,199.6275,198.5633,199.3092,28825.0
2022-05-10 15:00:00,200.51,201.72,200.18,200.69,29900.0,199.4286,200.6321,199.1004,199.6076,29900.0
2022-05-10 15:10:00,200.64,201.37,200.5,200.55,38822.0,199.5579,200.2839,199.4186,199.4684,38822.0
2022-05-10 15:20:00,200.51,200.52,198.45,198.88,42975.0,199.4286,199.4385,197.3797,197.8074,42975.0
2022-05-10 15:30:00,198.9,199.02,197.6,198.03,43768.0,197.8273,197.9466,196.5343,196.962,43768.0
2022-05-10 15:40:00,198.0,198.49,197.66,198.23,49202.0,196.9321,197.4195,196.594,197.1609,49202.0
2022-05-10 15:50:00,198.16,198.16,197.28,197.55,68318.0,197.0913,197.0913,196.216,196.4845,68318.0
2022-05-11 09:30:00,196.35,198.56,194.15,195.43,103971.0,195.291,197.4891,193.1029,194.376,103971.0
2022-05-11 09:40:00,195.22,199.7,195.01,199.54,80667.0,194.1671,198.6229,193.9582,198.4638,80667.0
2022-05-11 09:50:00,199.43,200.61,197.0,197.83,79467.0,198.3544,199.528,195.9375,196.763,79467.0
2022-05-11 10:00:00,197.78,198.8,196.4,196.46,50504.0,196.7133,197.7278,195.3407,195.4004,50504.0
2022-05-11 10:10:00,196.44,198.3,195.9,198.22,51728.0,195.3805,197.2305,194.8434,197.1509,51728.0
2022-05-11 10:20:00,198.37,199.49,197.72,198.0,45767.0,197.3001,198.4141,196.6536,196.9321,45767.0
2022-05-11 10:30:00,197.67,198.19,195.85,196.64,39683.0,196.6039,197.1211,194.7937,195.5795,39683.0
2022-05-11 10:40:00,196.59,197.58,195.68,195.88,42085.0,195.5297,196.5144,194.6246,194.8236,42085.0
2022-05-11 10:50:00,195.81,195.89,194.75,195.52,51709.0,194.7539,194.8335,193.6996,194.4655,51709.0
2022-05-11 11:00:00,195.32,195.55,194.3,194.3,46698.0,194.2666,194.4953,193.2521,193.2521,46698.0
2022-05-11 11:10:00,194.26,195.26,193.41,193.66,53736.0,193.2123,194.2069,192.3669,192.6155,53736.0
2022-05-11 11:20:00,193.61,195.78,193.55,195.6,36271.0,192.5658,194.7241,192.5061,194.5451,36271.0
2022-05-11 11:30:00,195.6,196.36,194.46,195.85,36230.0,194.5451,195.301,193.4112,194.7937,36230.0
2022-05-11 11:40:00,195.82,196.1,194.82,194.97,25488.0,194.7639,195.0424,193.7693,193.9185,25488.0
2022-05-11 11:50:00,194.98,195.02,193.84,194.3,58948.0,193.9284,193.9682,192.7946,193.2521,58948.0
2022-05-11 12:00:00,194.26,194.28,193.48,193.8,29884.0,193.2123,193.2322,192.4365,192.7548,29884.0
2022-05-11 12:10:00,193.77,193.89,192.97,193.2,38697.0,192.7249,192.8443,191.9292,192.158,38697.0
2022-05-11 12:20:00,193.14,194.58,192.68,192.84,43748.0,192.0983,193.5306,191.6408,191.7999,43748.0
2022-05-11 12:30:00,192.8,193.3,192.7,192.86,32088.0,191.7602,192.2575,191.6607,191.8198,32088.0
2022-05-11 12:40:00,192.84,193.5,191.71,191.86,44404.0,191.7999,192.4564,190.676,190.8252,44404.0
2022-05-11 12:50:00,191.79,192.0,190.38,190.77,60405.0,190.7556,190.9645,189.3532,189.7411,60405.0
2022-05-11 13:00:00,190.66,190.7,189.07,189.36,71317.0,189.6317,189.6715,188.0503,188.3387,71317.0
2022-05-11 13:10:00,189.4,190.07,189.3,190.03,45389.0,188.3785,189.0449,188.279,189.0051,45389.0
2022-05-11 13:20:00,190.0,190.43,189.4,189.56,26955.0,188.9753,189.4029,188.3785,188.5376,26955.0
2022-05-11 13:30:00,189.59,190.25,189.35,189.39,25997.0,188.5675,189.2239,188.3288,188.3686,25997.0
2022-05-11 13:40:00,189.3,189.75,188.76,189.69,40425.0,188.279,188.7266,187.742,188.6669,40425.0
2022-05-11 13:50:00,189.68,189.9,188.42,188.44,26524.0,188.657,188.8758,187.4038,187.4237,26524.0
2022-05-11 14:00:00,188.44,190.26,188.4,189.48,32879.0,187.4237,189.2339,187.3839,188.4581,32879.0
2022-05-11 14:10:00,189.47,190.68,189.32,190.35,30797.0,188.4481,189.6516,188.2989,189.3234,30797.0
2022-05-11 14:20:00,190.35,191.59,189.6,191.14,35409.0,189.3234,190.5567,188.5774,190.1091,35409.0
2022-05-11 14:30:00,191.26,192.4,190.8,192.29,43984.0,190.2285,191.3623,189.7709,191.2529,43984.0
2022-05-11 14:40:00,192.31,193.17,190.92,190.98,44259.0,191.2728,192.1282,189.8903,189.95,44259.0
2022-05-11 14:50:00,191.12,191.22,190.38,190.75,34410.0,190.0892,190.1887,189.3532,189.7212,34410.0
2022-05-11 15:00:00,190.65,190.78,189.9,190.44,43567.0,189.6218,189.7511,188.8758,189.4129,43567.0
2022-05-11 15:10:00,190.43,190.83,189.66,190.67,45268.0,189.4029,189.8008,188.6371,189.6417,45268.0
2022-05-11 15:20:00,190.64,190.72,189.94,190.14,42708.0,189.6118,189.6914,188.9156,189.1145,42708.0
2022-05-11 15:30:00,190.14,190.66,189.17,189.24,57925.0,189.1145,189.6317,188.1497,188.2194,57925.0
2022-05-11 15:40:00,189.18,189.67,188.86,188.97,58137.0,188.1597,188.647,187.8414,187.9508,58137.0
2022-05-11 15:50:00,189.07,189.2,188.29,188.62,80949.0,188.0503,188.1796,187.2745,187.6027,80949.0
2022-05-12 09:30:00,186.89,188.37,184.78,184.93,116586.0,185.882,187.3541,183.7834,183.9326,116586.0
2022-05-12 09:40:00,185.0,190.33,184.85,188.06,111479.0,184.0022,189.3035,183.853,187.0457,111479.0
2022-05-12 09:50:00,187.84,188.5,186.17,187.43,78351.0,186.8269,187.4834,185.1659,186.4191,78351.0
2022-05-12 10:00:00,187.1,191.71,186.12,191.63,107113.0,186.0909,190.676,185.1162,190.5965,107113.0
2022-05-12 10:10:00,191.62,194.0,190.65,191.4,149714.0,190.5865,192.9537,189.6218,190.3677,149714.0
2022-05-12 10:20:00,191.68,194.19,191.12,193.98,69006.0,190.6462,193.1427,190.0892,192.9338,69006.0
2022-05-12 10:30:00,194.05,194.74,192.22,193.43,59698.0,193.0034,193.6897,191.1833,192.3868,59698.0
2022-05-12 10:40:00,193.51,193.85,192.38,193.71,44048.0,192.4663,192.8045,191.3424,192.6653,44048.0
2022-05-12 10:50:00,193.68,196.34,193.68,196.23,67521.0,192.6354,195.2811,192.6354,195.1717,67521.0
2022-05-12 11:00:00,196.22,197.29,195.5,197.25,57786.0,195.1617,196.2259,194.4456,196.1862,57786.0
2022-05-12 11:10:00,197.33,198.05,195.43,195.63,63940.0,196.2657,196.9818,194.376,194.5749,63940.0
2022-05-12 11:20:00,195.82,195.9,194.62,194.68,35530.0,194.7639,194.8434,193.5703,193.63,35530.0
2022-05-12 11:30:00,194.74,195.06,193.24,194.46,32304.0,193.6897,194.008,192.1978,193.4112,32304.0
2022-05-12 11:40:00,194.47,194.47,192.39,192.66,28640.0,193.4212,193.4212,191.3524,191.6209,28640.0
2022-05-12 11:50:00,192.66,192.75,191.27,191.27,30603.0,191.6209,191.7104,190.2384,190.2384,30603.0
2022-05-12 12:00:00,191.29,191.29,189.98,191.11,50787.0,190.2583,190.2583,188.9554,190.0793,50787.0
2022-05-12 12:10:00,191.06,191.34,189.88,190.61,46391.0,190.0295,190.308,188.8559,189.582,46391.0
2022-05-12 12:20:00,190.71,192.5,190.36,191.76,29219.0,189.6814,191.4618,189.3333,190.7258,29219.0
2022-05-12 12:30:00,191.89,193.27,191.7,192.3,20100.0,190.8551,192.2276,190.6661,191.2629,20100.0
2022-05-12 12:40:00,192.27,193.31,191.4,192.2,23197.0,191.233,192.2674,190.3677,191.1634,23197.0
2022-05-12 12:50:00,192.25,192.95,191.69,191.74,18595.0,191.2131,191.9094,190.6561,190.7059,18595.0
2022-05-12 13:00:00,191.78,192.39,190.71,191.12,26752.0,190.7457,191.3524,189.6814,190.0892,26752.0
2022-05-12 13:10:00,191.18,191.82,189.99,190.09,23058.0,190.1489,190.7854,188.9653,189.0648,23058.0
2022-05-12 13:20:00,190.07,190.51,189.5,189.96,33058.0,189.0449,189.4825,188.478,188.9355,33058.0
2022-05-12 13:30:00,189.99,190.06,187.89,187.98,70759.0,188.9653,189.0349,186.8766,186.9662,70759.0
2022-05-12 13:40:00,187.92,188.12,187.29,187.29,48634.0,186.9065,187.1054,186.2799,186.2799,48634.0
2022-05-12 13:50:00,187.33,187.9,187.07,187.4,37087.0,186.3197,186.8866,186.0611,186.3893,37087.0
2022-05-12 14:00:00,187.37,188.1,186.41,186.5,57320.0,186.3594,187.0855,185.4046,185.4941,57320.0
2022-05-12 14:10:00,186.46,187.57,186.39,187.52,38017.0,185.4544,186.5584,185.3847,186.5086,38017.0
2022-05-12 14:20:00,187.49,188.08,186.85,187.89,40053.0,186.4788,187.0656,185.8423,186.8766,40053.0
2022-05-12 14:30:00,187.92,187.94,186.92,187.0,30131.0,186.9065,186.9264,185.9119,185.9914,30131.0
2022-05-12 14:40:00,187.06,187.37,186.46,186.61,34465.0,186.0511,186.3594,185.4544,185.6035,34465.0
2022-05-12 14:50:00,186.59,187.01,185.77,186.03,47709.0,185.5837,186.0014,184.7681,185.0267,47709.0
2022-05-12 15:00:00,185.99,187.94,185.94,187.89,52803.0,184.9869,186.9264,184.9372,186.8766,52803.0
2022-05-12 15:10:00,187.86,189.74,187.26,189.41,47781.0,186.8468,188.7167,186.25,188.3884,47781.0
2022-05-12 15:20:00,189.41,191.25,189.2,189.7,71419.0,188.3884,190.2185,188.1796,188.6769,71419.0
2022-05-12 15:30:00,189.62,190.69,189.42,190.36,46302.0,188.5973,189.6615,188.3984,189.3333,46302.0
2022-05-12 15:40:00,190.41,190.8,189.56,189.67,49926.0,189.3831,189.7709,188.5376,188.647,49926.0
2022-05-12 15:50:00,189.83,191.37,189.83,191.13,78045.0,188.8062,190.3379,188.8062,190.0992,78045.0
2022-05-13 09:30:00,192.58,194.5,191.39,194.2,71646.0,191.5413,193.451,190.3578,193.1526,71646.0
2022-05-13 09:40:00,193.98,195.44,193.47,194.74,70083.0,192.9338,194.3859,192.4265,193.6897,70083.0
2022-05-13 09:50:00,194.84,196.47,194.53,194.63,65653.0,193.7892,195.4104,193.4808,193.5803,65653.0
2022-05-13 10:00:00,195.14,196.92,194.69,196.75,49120.0,194.0875,195.8579,193.64,195.6889,49120.0
2022-05-13 10:10:00,196.8,197.47,196.23,196.56,61380.0,195.7386,196.405,195.1717,195.4999,61380.0
2022-05-13 10:20:00,196.63,197.96,196.32,197.46,46516.0,195.5695,196.8923,195.2612,196.395,46516.0
2022-05-13 10:30:00,197.35,198.08,197.08,197.56,36002.0,196.2856,197.0117,196.0171,196.4945,36002.0
2022-05-13 10:40:00,197.53,197.57,195.97,196.54,35244.0,196.4647,196.5044,194.9131,195.48,35244.0
2022-05-13 10:50:00,196.5,196.99,196.17,196.72,34950.0,195.4402,195.9276,195.112,195.659,34950.0
2022-05-13 11:00:00,196.79,197.27,195.9,197.15,52706.0,195.7286,196.2061,194.8434,196.0867,52706.0
2022-05-13 11:10:00,197.17,197.53,196.61,196.68,30702.0,196.1066,196.4647,195.5496,195.6192,30702.0
2022-05-13 11:20:00,197.02,198.0,197.02,197.62,29490.0,195.9574,196.9321,195.9574,196.5542,29490.0
2022-05-13 11:30:00,197.7,198.18,197.12,198.02,36018.0,196.6337,197.1111,196.0569,196.952,36018.0
2022-05-13 11:40:00,198.0,198.05,197.61,197.96,22375.0,196.9321,196.9818,196.5442,196.8923,22375.0
2022-05-13 11:50:00,197.96,198.77,197.96,198.72,38628.0,196.8923,197.698,196.8923,197.6482,38628.0
2022-05-13 12:00:00,198.78,199.78,198.72,199.76,34839.0,197.7079,198.7025,197.6482,198.6826,34839.0
2022-05-13 12:10:00,199.8,199.86,199.25,199.3,42290.0,198.7224,198.7821,198.1754,198.2251,42290.0
2022-05-13 12:20:00,199.28,199.32,198.7,199.27,21806.0,198.2052,198.245,197.6283,198.1953,21806.0
2022-05-13 12:30:00,199.35,199.79,199.35,199.45,31527.0,198.2748,198.7125,198.2748,198.3743,31527.0
2022-05-13 12:40:00,199.44,199.83,199.03,199.03,18889.0,198.3644,198.7522,197.9566,197.9566,18889.0
2022-05-13 12:50:00,199.0,199.0,198.11,198.6,16754.0,197.9267,197.9267,197.0415,197.5289,16754.0
2022-05-13 13:00:00,198.63,198.82,198.0,198.37,15397.0,197.5587,197.7477,196.9321,197.3001,15397.0
2022-05-13 13:10:00,198.36,198.6,198.17,198.22,20539.0,197.2902,197.5289,197.1012,197.1509,20539.0
2022-05-13 13:20:00,198.28,198.96,197.97,198.87,18651.0,197.2106,197.8869,196.9023,197.7974,18651.0
2022-05-13 13:30:00,198.94,199.26,198.69,198.79,20015.0,197.867,198.1853,197.6184,197.7179,20015.0
2022-05-13 13:40:00,198.75,198.75,197.65,198.24,21465.0,197.6781,197.6781,196.584,197.1708,21465.0
2022-05-13 13:50:00,198.12,198.24,197.23,197.27,22602.0,197.0515,197.1708,196.1663,196.2061,22602.0
2022-05-13 14:00:00,197.28,197.3,195.9,196.39,28460.0,196.216,196.2359,194.8434,195.3308,28460.0
2022-05-13 14:10:00,196.53,196.66,196.12,196.34,24777.0,195.47,195.5993,195.0623,195.2811,24777.0
2022-05-13 14:20:00,196.42,196.42,195.57,195.91,31040.0,195.3606,195.3606,194.5152,194.8534,31040.0
2022-05-13 14:30:00,196.0,197.18,195.97,196.22,30905.0,194.9429,196.1165,194.9131,195.1617,30905.0
2022-05-13 14:40:00,196.27,196.76,196.07,196.26,24986.0,195.2114,195.6988,195.0125,195.2015,24986.0
2022-05-13 14:50:00,196.25,197.69,196.22,197.57,30423.0,195.1916,196.6238,195.1617,196.5044,30423.0
2022-05-13 15:00:00,197.64,197.94,197.46,197.8,35859.0,196.5741,196.8724,196.395,196.7332,35859.0
2022-05-13 15:10:00,197.85,198.4,197.75,198.25,27114.0,196.7829,197.33,196.6835,197.1808,27114.0
2022-05-13 15:20:00,198.25,198.43,197.92,198.36,37193.0,197.1808,197.3598,196.8525,197.2902,37193.0
2022-05-13 15:30:00,198.32,198.7,197.39,197.95,47046.0,197.2504,197.6283,196.3254,196.8824,47046.0
2022-05-13 15:40:00,197.92,198.43,197.71,198.08,30425.0,196.8525,197.3598,196.6437,197.0117,30425.0
2022-05-13 15:50:00,198.15,198.79,197.29,198.67,58359.0,197.0813,197.7179,196.2259,197.5985,58359.0
2022-05-16 09:30:00,197.03,201.0,196.1,201.0,110878.0,195.9673,199.9159,195.0424,199.9159,110878.0
2022-05-16 09:40:00,201.1,202.03,198.0,198.65,89204.0,200.0154,200.9404,196.9321,197.5786,89204.0
2022-05-16 09:50:00,198.6,200.71,198.44,199.09,50014.0,197.5289,199.6275,197.3697,198.0162,50014.0
2022-05-16 10:00:00,198.88,200.41,198.17,200.34,42130.0,197.8074,199.3291,197.1012,199.2595,42130.0
2022-05-16 10:10:00,200.41,201.31,199.26,200.14,73895.0,199.3291,200.2243,198.1853,199.0606,73895.0
2022-05-16 10:20:00,200.18,201.68,199.44,201.4,48214.0,199.1004,200.5923,198.3644,200.3138,48214.0
2022-05-16 10:30:00,201.34,201.51,199.22,199.87,44081.0,200.2541,200.4232,198.1455,198.792,44081.0
2022-05-16 10:40:00,199.83,200.0,199.09,199.64,36325.0,198.7522,198.9213,198.0162,198.5633,36325.0
2022-05-16 10:50:00,199.61,199.96,198.85,199.1,40713.0,198.5334,198.8815,197.7775,198.0262,40713.0
2022-05-16 11:00:00,199.0,199.85,198.58,199.79,26316.0,197.9267,198.7721,197.509,198.7125,26316.0
2022-05-16 11:10:00,199.64,200.77,199.58,200.31,33544.0,198.5633,199.6872,198.5036,199.2297,33544.0
2022-05-16 11:20:00,200.36,200.49,199.27,199.57,27004.0,199.2794,199.4087,198.1953,198.4937,27004.0
2022-05-16 11:30:00,199.55,200.45,198.8,200.24,29139.0,198.4738,199.3689,197.7278,199.16,29139.0
2022-05-16 11:40:00,200.33,202.02,199.82,201.88,37631.0,199.2496,200.9304,198.7423,200.7912,37631.0
2022-05-16 11:50:00,201.88,204.16,201.38,203.92,53513.0,200.7912,203.0589,200.2939,202.8202,53513.0
2022-05-16 12:00:00,203.85,205.37,203.72,204.43,65633.0,202.7506,204.2624,202.6213,203.3274,65633.0
2022-05-16 12:10:00,204.5,204.62,203.74,204.2,33129.0,203.3971,203.5164,202.6412,203.0987,33129.0
2022-05-16 12:20:00,204.17,204.42,203.48,203.61,30887.0,203.0688,203.3175,202.3826,202.5119,30887.0
2022-05-16 12:30:00,203.58,203.9,202.95,202.95,23131.0,202.482,202.8003,201.8554,201.8554,23131.0
2022-05-16 12:40:00,202.99,203.12,202.39,203.03,36190.0,201.8952,202.0245,201.2984,201.935,36190.0
2022-05-16 12:50:00,203.17,203.18,201.8,202.09,23352.0,202.0742,202.0842,200.7116,201.0001,23352.0
2022-05-16 13:00:00,202.01,202.64,201.54,202.55,19604.0,200.9205,201.5471,200.453,201.4576,19604.0
2022-05-16 13:10:00,202.5,203.31,201.86,201.86,24952.0,201.4078,202.2135,200.7713,200.7713,24952.0
2022-05-16 13:20:00,201.9,203.44,201.85,203.15,26357.0,200.8111,202.3428,200.7614,202.0543,26357.0
2022-05-16 13:30:00,203.26,204.13,203.26,204.03,27736.0,202.1637,203.0291,202.1637,202.9296,27736.0
2022-05-16 13:40:00,203.99,204.25,203.21,203.45,19322.0,202.8898,203.1484,202.114,202.3527,19322.0
2022-05-16 13:50:00,203.35,203.58,202.98,203.13,14419.0,202.2533,202.482,201.8853,202.0345,14419.0
2022-05-16 14:00:00,203.21,203.68,202.55,203.4,24618.0,202.114,202.5815,201.4576,202.303,24618.0
2022-05-16 14:10:00,203.4,203.4,202.6,202.83,17520.0,202.303,202.303,201.5073,201.7361,17520.0
2022-05-16 14:20:00,202.92,203.35,202.66,203.29,16637.0,201.8256,202.2533,201.567,202.1936,16637.0
2022-05-16 14:30:00,203.35,204.0,203.26,203.71,35990.0,202.2533,202.8998,202.1637,202.6113,35990.0
2022-05-16 14:40:00,203.75,203.99,202.9,202.99,25890.0,202.6511,202.8898,201.8057,201.8952,25890.0
2022-05-16 14:50:00,202.95,203.22,202.58,203.02,22588.0,201.8554,202.124,201.4874,201.925,22588.0
2022-05-16 15:00:00,203.03,203.22,202.58,202.61,26613.0,201.935,202.124,201.4874,201.5173,26613.0
2022-05-16 15:10:00,202.61,202.61,201.21,201.37,37592.0,201.5173,201.5173,200.1248,200.2839,37592.0
2022-05-16 15:20:00,201.35,201.35,200.73,200.88,32327.0,200.2641,200.2641,199.6474,199.7966,32327.0
2022-05-16 15:30:00,200.88,201.13,200.2,200.49,45587.0,199.7966,200.0452,199.1203,199.4087,45587.0
2022-05-16 15:40:00,200.47,200.52,199.64,199.88,26570.0,199.3888,199.4385,198.5633,198.802,26570.0
2022-05-16 15:50:00,199.96,200.44,199.3,199.97,58603.0,198.8815,199.359,198.2251,198.8915,58603.0
2022-05-17 09:30:00,202.58,204.59,201.5,204.09,104158.0,201.4874,203.4866,200.4132,202.9893,104158.0
2022-05-17 09:40:00,204.19,205.44,203.58,203.88,108523.0,203.0887,204.332,202.482,202.7804,108523.0
2022-05-17 09:50:00,203.64,205.18,203.63,204.05,42362.0,202.5417,204.0734,202.5318,202.9495,42362.0
2022-05-17 10:00:00,204.07,205.32,203.16,203.27,63181.0,202.9694,204.2126,202.0643,202.1737,63181.0
2022-05-17 10:10:00,203.16,203.24,202.4,203.04,44344.0,202.0643,202.1439,201.3084,201.9449,44344.0
2022-05-17 10:20:00,203.12,203.25,201.82,201.92,39450.0,202.0245,202.1538,200.7315,200.831,39450.0
2022-05-17 10:30:00,201.78,202.1,200.72,200.86,33956.0,200.6917,201.01,199.6374,199.7767,33956.0
2022-05-17 10:40:00,200.78,201.27,200.36,200.67,33689.0,199.6971,200.1845,199.2794,199.5877,33689.0
2022-05-17 10:50:00,200.72,201.25,200.46,201.11,34537.0,199.6374,200.1646,199.3789,200.0253,34537.0
2022-05-17 11:00:00,201.2,202.02,201.0,201.34,32451.0,200.1149,200.9304,199.9159,200.2541,32451.0
2022-05-17 11:10:00,201.35,201.78,200.76,201.61,27998.0,200.2641,200.6917,199.6772,200.5226,27998.0
2022-05-17 11:20:00,201.56,202.16,201.32,201.96,120071.0,200.4729,201.0697,200.2342,200.8708,120071.0
2022-05-17 11:30:00,202.04,202.67,201.98,202.38,25436.0,200.9503,201.5769,200.8907,201.2885,25436.0
2022-05-17 11:40:00,202.39,202.74,202.05,202.13,21423.0,201.2984,201.6466,200.9603,201.0398,21423.0
2022-05-17 11:50:00,202.1,202.54,201.81,201.95,18658.0,201.01,201.4476,200.7216,200.8608,18658.0
2022-05-17 12:00:00,201.95,202.05,201.06,201.11,18736.0,200.8608,200.9603,199.9756,200.0253,18736.0
2022-05-17 12:10:00,201.15,201.73,200.83,201.41,22234.0,200.0651,200.642,199.7469,200.3237,22234.0
2022-05-17 12:20:00,201.27,202.0,201.04,201.83,14294.0,200.1845,200.9105,199.9557,200.7415,14294.0
2022-05-17 12:30:00,201.62,202.19,201.62,201.87,13953.0,200.5326,201.0995,200.5326,200.7812,13953.0
2022-05-17 12:40:00,201.86,202.44,201.82,202.08,16687.0,200.7713,201.3482,200.7315,200.9901,16687.0
2022-05-17 12:50:00,202.08,202.08,201.52,201.57,14837.0,200.9901,200.9901,200.4331,200.4829,14837.0
2022-05-17 13:00:00,201.57,201.65,200.79,201.56,47535.0,200.4829,200.5624,199.7071,200.4729,47535.0
2022-05-17 13:10:00,201.61,202.15,201.45,201.99,18090.0,200.5226,201.0597,200.3635,200.9006,18090.0
2022-05-17 13:20:00,201.96,202.18,201.53,201.64,11958.0,200.8708,201.0896,200.4431,200.5525,11958.0
2022-05-17 13:30:00,201.57,202.1,201.45,201.81,12818.0,200.4829,201.01,200.3635,200.7216,12818.0
2022-05-17 13:40:00,201.78,202.07,201.54,201.83,16212.0,200.6917,200.9802,200.453,200.7415,16212.0
2022-05-17 13:50:00,201.83,202.08,201.34,201.38,14313.0,200.7415,200.9901,200.2541,200.2939,14313.0
2022-05-17 14:00:00,201.49,202.97,201.19,202.61,43468.0,200.4033,201.8753,200.1049,201.5173,43468.0
2022-05-17 14:10:00,202.55,202.55,200.21,200.6,31703.0,201.4576,201.4576,199.1302,199.5181,31703.0
2022-05-17 14:20:00,200.59,200.59,198.43,199.51,91040.0,199.5081,199.5081,197.3598,198.434,91040.0
2022-05-17 14:30:00,199.25,200.04,198.7,199.3,44126.0,198.1754,198.9611,197.6283,198.2251,44126.0
2022-05-17 14:40:00,199.19,200.93,199.19,200.86,62516.0,198.1157,199.8463,198.1157,199.7767,62516.0
2022-05-17 14:50:00,200.83,201.0,200.3,200.51,28697.0,199.7469,199.9159,199.2197,199.4286,28697.0
2022-05-17 15:00:00,200.47,201.96,200.47,201.75,43135.0,199.3888,200.8708,199.3888,200.6619,43135.0
2022-05-17 15:10:00,201.77,202.5,201.41,202.34,42552.0,200.6818,201.4078,200.3237,201.2487,42552.0
2022-05-17 15:20:00,202.37,202.48,201.85,202.16,28063.0,201.2785,201.388,200.7614,201.0697,28063.0
2022-05-17 15:30:00,202.19,202.69,202.07,202.12,42933.0,201.0995,201.5968,200.9802,201.0299,42933.0
2022-05-17 15:40:00,202.04,202.22,201.33,201.48,49023.0,200.9503,201.1294,200.2442,200.3933,49023.0
2022-05-17 15:50:00,201.59,202.79,201.53,202.7,56135.0,200.5028,201.6963,200.4431,201.6068,56135.0
2022-05-18 09:30:00,200.0,200.99,199.17,199.53,65562.0,198.9213,199.906,198.0958,198.4539,65562.0
2022-05-18 09:40:00,199.53,200.02,198.46,198.71,52508.0,198.4539,198.9412,197.3896,197.6383,52508.0
2022-05-18 09:50:00,198.66,199.88,197.6,197.8,90057.0,197.5886,198.802,196.5343,196.7332,90057.0
2022-05-18 10:00:00,197.67,200.03,197.54,199.28,45039.0,196.6039,198.9512,196.4746,198.2052,45039.0
2022-05-18 10:10:00,199.25,200.13,198.62,199.73,34452.0,198.1754,199.0506,197.5488,198.6528,34452.0
2022-05-18 10:20:00,199.71,200.16,198.8,198.8,34391.0,198.6329,199.0805,197.7278,197.7278,34391.0
2022-05-18 10:30:00,198.74,199.13,198.2,198.6,34217.0,197.6681,198.056,197.131,197.5289,34217.0
2022-05-18 10:40:00,198.69,200.03,198.24,199.92,33922.0,197.6184,198.9512,197.1708,198.8418,33922.0
2022-05-18 10:50:00,199.89,199.89,198.93,199.63,23756.0,198.8119,198.8119,197.8571,198.5533,23756.0
2022-05-18 11:00:00,199.63,199.63,198.25,198.25,32571.0,198.5533,198.5533,197.1808,197.1808,32571.0
2022-05-18 11:10:00,198.26,198.45,197.56,198.26,55268.0,197.1907,197.3797,196.4945,197.1907,55268.0
2022-05-18 11:20:00,198.28,198.28,196.19,196.32,51432.0,197.2106,197.2106,195.1319,195.2612,51432.0
2022-05-18 11:30:00,196.42,196.51,195.26,195.79,52251.0,195.3606,195.4502,194.2069,194.734,52251.0
2022-05-18 11:40:00,195.85,196.75,195.81,196.31,28459.0,194.7937,195.6889,194.7539,195.2512,28459.0
2022-05-18 11:50:00,196.33,196.53,195.3,195.92,34616.0,195.2711,195.47,194.2467,194.8633,34616.0
2022-05-18 12:00:00,195.89,196.15,195.05,195.25,29695.0,194.8335,195.0921,193.998,194.1969,29695.0
2022-05-18 12:10:00,195.34,196.1,195.11,195.84,23690.0,194.2865,195.0424,194.0577,194.7838,23690.0
2022-05-18 12:20:00,195.91,196.07,194.88,195.53,23786.0,194.8534,195.0125,193.8289,194.4754,23786.0
2022-05-18 12:30:00,195.52,195.93,195.15,195.69,27279.0,194.4655,194.8733,194.0975,194.6346,27279.0
2022-05-18 12:40:00,195.71,196.01,195.05,195.93,22502.0,194.6545,194.9529,193.998,194.8733,22502.0
2022-05-18 12:50:00,196.0,196.52,195.89,196.47,24666.0,194.9429,195.4601,194.8335,195.4104,24666.0
2022-05-18 13:00:00,196.47,196.5,194.58,194.58,29808.0,195.4104,195.4402,193.5306,193.5306,29808.0
2022-05-18 13:10:00,194.56,194.65,193.91,194.13,19938.0,193.5107,193.6002,192.8642,193.083,19938.0
2022-05-18 13:20:00,194.13,194.6,194.01,194.36,28397.0,193.083,193.5505,192.9636,193.3117,28397.0
2022-05-18 13:30:00,194.3,194.86,194.15,194.83,25902.0,193.2521,193.8091,193.1029,193.7792,25902.0
2022-05-18 13:40:00,194.82,194.82,193.6,193.72,27796.0,193.7693,193.7693,192.5558,192.6752,27796.0
2022-05-18 13:50:00,193.75,193.96,193.43,193.7,23027.0,192.705,192.9139,192.3868,192.6553,23027.0
2022-05-18 14:00:00,193.74,194.15,193.37,193.94,25917.0,192.6951,193.1029,192.3271,192.894,25917.0
2022-05-18 14:10:00,194.0,194.18,193.45,193.97,26283.0,192.9537,193.1327,192.4067,192.9239,26283.0
2022-05-18 14:20:00,193.96,194.32,193.73,194.2,23780.0,192.9139,193.272,192.6851,193.1526,23780.0
2022-05-18 14:30:00,194.19,194.45,193.04,193.48,30090.0,193.1427,193.4013,191.9989,192.4365,30090.0
2022-05-18 14:40:00,193.53,194.29,193.31,194.05,23667.0,192.4862,193.2421,192.2674,193.0034,23667.0
2022-05-18 14:50:00,193.95,194.15,193.09,193.34,22457.0,192.904,193.1029,192.0486,192.2973,22457.0
2022-05-18 15:00:00,193.25,194.22,193.25,193.55,33717.0,192.2077,193.1725,192.2077,192.5061,33717.0
2022-05-18 15:10:00,193.56,193.78,192.92,193.14,40332.0,192.5161,192.7349,191.8795,192.0983,40332.0
2022-05-18 15:20:00,193.23,193.48,192.47,192.6,33503.0,192.1878,192.4365,191.4319,191.5612,33503.0
2022-05-18 15:30:00,192.63,193.75,192.43,193.48,41940.0,191.5911,192.705,191.3922,192.4365,41940.0
2022-05-18 15:40:00,193.53,193.74,192.53,192.74,46487.0,192.4862,192.6951,191.4916,191.7005,46487.0
2022-05-18 15:50:00,192.65,193.04,191.63,192.28,83086.0,191.611,191.9989,190.5965,191.243,83086.0
2022-05-19 09:30:00,191.26,193.78,189.64,192.98,135754.0,190.2285,192.7349,188.6172,191.9392,135754.0
2022-05-19 09:40:00,192.89,192.99,190.22,190.58,64142.0,191.8497,191.9491,189.1941,189.5521,64142.0
2022-05-19 09:50:00,190.88,194.26,190.42,193.1,66842.0,189.8505,193.2123,189.393,192.0585,66842.0
2022-05-19 10:00:00,192.89,194.73,192.02,192.44,88320.0,191.8497,193.6798,190.9844,191.4021,88320.0
2022-05-19 10:10:00,192.56,193.09,191.77,192.61,46219.0,191.5215,192.0486,190.7357,191.5712,46219.0
2022-05-19 10:20:00,192.54,193.72,192.36,192.79,40820.0,191.5016,192.6752,191.3225,191.7502,40820.0
2022-05-19 10:30:00,192.8,194.01,191.6,191.94,30055.0,191.7602,192.9636,190.5666,190.9048,30055.0
2022-05-19 10:40:00,191.77,192.31,191.15,191.43,35319.0,190.7357,191.2728,190.1191,190.3976,35319.0
2022-05-19 10:50:00,191.46,193.14,191.27,192.2,41187.0,190.4274,192.0983,190.2384,191.1634,41187.0
2022-05-19 11:00:00,192.23,193.47,191.83,193.32,32493.0,191.1932,192.4265,190.7954,192.2774,32493.0
2022-05-19 11:10:00,193.34,193.91,192.6,193.09,32834.0,192.2973,192.8642,191.5612,192.0486,32834.0
2022-05-19 11:20:00,192.96,193.82,192.73,192.99,20159.0,191.9193,192.7747,191.6905,191.9491,20159.0
2022-05-19 11:30:00,193.21,194.56,193.19,194.29,25576.0,192.168,193.5107,192.1481,193.2421,25576.0
2022-05-19 11:40:00,194.39,194.99,194.06,194.8,37992.0,193.3416,193.9384,193.0134,193.7494,37992.0
2022-05-19 11:50:00,194.78,194.9,193.93,194.9,27700.0,193.7295,193.8488,192.8841,193.8488,27700.0
2022-05-19 12:00:00,194.8,195.26,194.54,194.67,25496.0,193.7494,194.2069,193.4908,193.6201,25496.0
2022-05-19 12:10:00,194.72,195.12,194.57,194.8,25304.0,193.6698,194.0677,193.5206,193.7494,25304.0
2022-05-19 12:20:00,194.8,194.84,194.04,194.59,24473.0,193.7494,193.7892,192.9935,193.5405,24473.0
2022-05-19 12:30:00,194.61,194.71,193.64,193.71,18646.0,193.5604,193.6599,192.5956,192.6653,18646.0
2022-05-19 12:40:00,193.7,193.77,192.6,192.76,20829.0,192.6553,192.7249,191.5612,191.7204,20829.0
2022-05-19 12:50:00,192.88,193.39,192.41,193.2,16735.0,191.8397,192.347,191.3723,192.158,16735.0
2022-05-19 13:00:00,193.23,193.31,192.42,192.66,21852.0,192.1878,192.2674,191.3822,191.6209,21852.0
2022-05-19 13:10:00,192.7,192.7,191.45,192.15,46052.0,191.6607,191.6607,190.4174,191.1137,46052.0
2022-05-19 13:20:00,192.23,192.23,191.63,191.95,36516.0,191.1932,191.1932,190.5965,190.9147,36516.0
2022-05-19 13:30:00,192.04,192.6,191.7,191.95,33263.0,191.0043,191.5612,190.6661,190.9147,33263.0
2022-05-19 13:40:00,191.9,192.19,190.84,190.84,27403.0,190.865,191.1535,189.8107,189.8107,27403.0
2022-05-19 13:50:00,191.06,193.45,191.02,193.19,26920.0,190.0295,192.4067,189.9898,192.1481,26920.0
2022-05-19 14:00:00,193.07,193.07,191.9,192.51,25480.0,192.0287,192.0287,190.865,191.4717,25480.0
2022-05-19 14:10:00,192.58,193.05,192.22,192.42,26762.0,191.5413,192.0088,191.1833,191.3822,26762.0
2022-05-19 14:20:00,192.32,193.03,192.19,192.72,24488.0,191.2828,191.9889,191.1535,191.6806,24488.0
2022-05-19 14:30:00,192.75,193.78,192.34,193.4,21051.0,191.7104,192.7349,191.3026,192.3569,21051.0
2022-05-19 14:40:00,193.33,193.53,192.6,193.53,28012.0,192.2873,192.4862,191.5612,192.4862,28012.0
2022-05-19 14:50:00,193.58,194.0,192.88,193.39,31696.0,192.536,192.9537,191.8397,192.347,31696.0
2022-05-19 15:00:00,193.3,194.1,193.22,193.34,39438.0,192.2575,193.0532,192.1779,192.2973,39438.0
2022-05-19 15:10:00,193.35,193.46,192.36,192.58,36410.0,192.3072,192.4166,191.3225,191.5413,36410.0
2022-05-19 15:20:00,192.59,192.62,191.74,191.81,26725.0,191.5513,191.5811,190.7059,190.7755,26725.0
2022-05-19 15:30:00,191.8,192.09,191.2,191.23,44420.0,190.7656,191.054,190.1688,190.1986,44420.0
2022-05-19 15:40:00,191.25,192.4,191.0,192.16,45844.0,190.2185,191.3623,189.9699,191.1236,45844.0
2022-05-19 15:50:00,192.36,192.37,190.7,191.29,58936.0,191.3225,191.3325,189.6715,190.2583,58936.0
2022-05-20 09:30:00,195.15,196.67,194.0,196.35,87128.0,194.0975,195.6093,192.9537,195.291,87128.0
2022-05-20 09:40:00,196.28,197.61,195.96,196.35,94006.0,195.2214,196.5442,194.9031,195.291,94006.0
2022-05-20 09:50:00,196.34,197.88,196.2,197.41,82447.0,195.2811,196.8128,195.1418,196.3453,82447.0
2022-05-20 10:00:00,197.31,197.68,195.41,195.72,67750.0,196.2458,196.6138,194.3561,194.6644,67750.0
2022-05-20 10:10:00,195.71,196.67,195.29,196.52,43894.0,194.6545,195.6093,194.2367,195.4601,43894.0
2022-05-20 10:20:00,196.55,197.45,195.46,197.32,53551.0,195.4899,196.3851,194.4058,196.2558,53551.0
2022-05-20 10:30:00,197.12,197.12,195.7,195.84,40919.0,196.0569,196.0569,194.6445,194.7838,40919.0
2022-05-20 10:40:00,195.81,196.43,195.31,195.68,45939.0,194.7539,195.3706,194.2566,194.6246,45939.0
2022-05-20 10:50:00,195.68,195.71,194.21,194.46,60162.0,194.6246,194.6545,193.1626,193.4112,60162.0
2022-05-20 11:00:00,194.47,194.72,193.34,193.36,56038.0,193.4212,193.6698,192.2973,192.3171,56038.0
2022-05-20 11:10:00,193.4,193.41,192.25,192.36,49785.0,192.3569,192.3669,191.2131,191.3225,49785.0
2022-05-20 11:20:00,192.48,193.35,191.78,193.24,56726.0,191.4419,192.3072,190.7457,192.1978,56726.0
2022-05-20 11:30:00,193.16,193.75,192.51,192.77,29765.0,192.1182,192.705,191.4717,191.7303,29765.0
2022-05-20 11:40:00,192.72,193.26,192.46,193.1,27926.0,191.6806,192.2177,191.422,192.0585,27926.0
2022-05-20 11:50:00,193.1,193.68,192.64,192.71,27132.0,192.0585,192.6354,191.601,191.6706,27132.0
2022-05-20 12:00:00,192.71,192.87,191.1,191.33,29606.0,191.6706,191.8298,190.0693,190.2981,29606.0
2022-05-20 12:10:00,191.47,192.19,191.03,191.65,29811.0,190.4373,191.1535,189.9997,190.6164,29811.0
2022-05-20 12:20:00,191.61,192.49,191.6,192.06,24298.0,190.5766,191.4518,190.5666,191.0242,24298.0
2022-05-20 12:30:00,192.02,192.51,191.68,191.68,25464.0,190.9844,191.4717,190.6462,190.6462,25464.0
2022-05-20 12:40:00,191.72,191.72,190.41,191.31,42411.0,190.686,190.686,189.3831,190.2782,42411.0
2022-05-20 12:50:00,191.25,191.27,190.2,190.45,48191.0,190.2185,190.2384,189.1742,189.4228,48191.0
2022-05-20 13:00:00,190.53,190.58,189.77,189.96,45614.0,189.5024,189.5521,188.7465,188.9355,45614.0
2022-05-20 13:10:00,189.94,189.98,188.88,189.18,49987.0,188.9156,188.9554,187.8613,188.1597,49987.0
2022-05-20 13:20:00,189.23,189.23,187.87,188.18,62420.0,188.2094,188.2094,186.8568,187.1651,62420.0
2022-05-20 13:30:00,188.24,189.71,188.09,189.4,62235.0,187.2248,188.6868,187.0756,188.3785,62235.0
2022-05-20 13:40:00,189.41,190.55,189.07,190.19,37850.0,188.3884,189.5223,188.0503,189.1642,37850.0
2022-05-20 13:50:00,190.25,191.28,190.04,190.97,26700.0,189.2239,190.2484,189.015,189.94,26700.0
2022-05-20 14:00:00,190.97,191.12,189.86,190.24,27035.0,189.94,190.0892,188.836,189.214,27035.0
2022-05-20 14:10:00,190.4,190.76,189.61,189.95,22562.0,189.3731,189.7312,188.5874,188.9255,22562.0
2022-05-20 14:20:00,189.9,190.29,189.62,190.26,27415.0,188.8758,189.2637,188.5973,189.2339,27415.0
2022-05-20 14:30:00,190.24,190.52,189.46,189.82,30746.0,189.214,189.4925,188.4382,188.7962,30746.0
2022-05-20 14:40:00,189.78,190.6,189.73,190.52,27752.0,188.7565,189.572,188.7067,189.4925,27752.0
2022-05-20 14:50:00,190.43,191.5,190.24,190.36,31795.0,189.4029,190.4672,189.214,189.3333,31795.0
2022-05-20 15:00:00,190.42,190.91,189.84,189.93,28355.0,189.393,189.8804,188.8161,188.9056,28355.0
2022-05-20 15:10:00,189.91,190.7,189.76,190.54,25780.0,188.8858,189.6715,188.7366,189.5124,25780.0
2022-05-20 15:20:00,190.71,191.75,190.24,191.74,26354.0,189.6814,190.7158,189.214,190.7059,26354.0
2022-05-20 15:30:00,191.78,193.26,191.28,192.6,76730.0,190.7457,192.2177,190.2484,191.5612,76730.0
2022-05-20 15:40:00,192.69,193.64,192.07,192.81,46246.0,191.6508,192.5956,191.0341,191.7701,46246.0
2022-05-20 15:50:00,192.96,193.67,192.44,193.58,62542.0,191.9193,192.6255,191.4021,192.536,62542.0
2022-05-23 09:30:00,195.15,195.39,192.45,192.79,101464.0,194.0975,194.3362,191.4121,191.7502,101464.0
2022-05-23 09:40:00,192.78,194.75,192.76,194.59,80016.0,191.7403,193.6996,191.7204,193.5405,80016.0
2022-05-23 09:50:00,194.48,195.48,191.99,192.27,93834.0,193.4311,194.4257,190.9545,191.233,93834.0
2022-05-23 10:00:00,192.25,192.79,191.29,192.26,48668.0,191.2131,191.7502,190.2583,191.2231,48668.0
2022-05-23 10:10:00,192.12,194.56,191.89,194.13,47121.0,191.0838,193.5107,190.8551,193.083,47121.0
2022-05-23 10:20:00,194.12,194.14,192.36,193.98,34749.0,193.073,193.0929,191.3225,192.9338,34749.0
2022-05-23 10:30:00,194.16,195.1,193.61,194.65,56639.0,193.1128,194.0478,192.5658,193.6002,56639.0
2022-05-23 10:40:00,194.75,195.33,194.05,194.53,35949.0,193.6996,194.2765,193.0034,193.4808,35949.0
2022-05-23 10:50:00,194.46,194.46,193.17,193.66,33180.0,193.4112,193.4112,192.1282,192.6155,33180.0
2022-05-23 11:00:00,193.71,195.05,193.24,194.08,28935.0,192.6653,193.998,192.1978,193.0333,28935.0
2022-05-23 11:10:00,194.21,195.52,193.94,194.84,54329.0,193.1626,194.4655,192.894,193.7892,54329.0
2022-05-23 11:20:00,194.75,195.53,194.59,195.07,25421.0,193.6996,194.4754,193.5405,194.0179,25421.0
2022-05-23 11:30:00,195.17,196.17,195.08,196.17,49456.0,194.1174,195.112,194.0279,195.112,49456.0
2022-05-23 11:40:00,196.06,196.46,195.48,195.68,49779.0,195.0026,195.4004,194.4257,194.6246,49779.0
2022-05-23 11:50:00,195.68,195.97,195.39,195.72,29517.0,194.6246,194.9131,194.3362,194.6644,29517.0
2022-05-23 12:00:00,195.76,196.9,195.42,196.89,43160.0,194.7042,195.8381,194.366,195.8281,43160.0
2022-05-23 12:10:00,196.72,196.85,196.39,196.47,23475.0,195.659,195.7883,195.3308,195.4104,23475.0
2022-05-23 12:20:00,196.45,196.99,196.06,196.11,28612.0,195.3905,195.9276,195.0026,195.0523,28612.0
2022-05-23 12:30:00,196.24,196.24,195.56,195.88,25275.0,195.1816,195.1816,194.5053,194.8236,25275.0
2022-05-23 12:40:00,195.87,195.98,195.37,195.44,19388.0,194.8136,194.923,194.3163,194.3859,19388.0
2022-05-23 12:50:00,195.5,195.58,194.57,194.57,28639.0,194.4456,194.5252,193.5206,193.5206,28639.0
2022-05-23 13:00:00,194.56,194.69,193.85,194.14,25634.0,193.5107,193.64,192.8045,193.0929,25634.0
2022-05-23 13:10:00,194.17,194.42,193.71,194.14,28382.0,193.1228,193.3714,192.6653,193.0929,28382.0
2022-05-23 13:20:00,194.08,194.55,193.63,194.43,21748.0,193.0333,193.5007,192.5857,193.3814,21748.0
2022-05-23 13:30:00,194.39,194.96,194.25,194.7,20322.0,193.3416,193.9085,193.2023,193.6499,20322.0
2022-05-23 13:40:00,194.7,195.07,194.62,194.7,30825.0,193.6499,194.0179,193.5703,193.6499,30825.0
2022-05-23 13:50:00,194.64,194.68,194.25,194.5,24108.0,193.5902,193.63,193.2023,193.451,24108.0
2022-05-23 14:00:00,194.53,194.84,194.23,194.7,30284.0,193.4808,193.7892,193.1825,193.6499,30284.0
2022-05-23 14:10:00,194.75,195.0,194.59,194.93,17376.0,193.6996,193.9483,193.5405,193.8787,17376.0
2022-05-23 14:20:00,194.87,195.04,194.75,194.82,19529.0,193.819,193.9881,193.6996,193.7693,19529.0
2022-05-23 14:30:00,194.95,195.28,194.84,195.1,24172.0,193.8986,194.2268,193.7892,194.0478,24172.0
2022-05-23 14:40:00,195.13,195.72,194.79,194.9,36772.0,194.0776,194.6644,193.7394,193.8488,36772.0
2022-05-23 14:50:00,194.93,195.16,194.6,194.87,20087.0,193.8787,194.1074,193.5505,193.819,20087.0
2022-05-23 15:00:00,194.81,195.86,194.81,195.86,29985.0,193.7593,194.8037,193.7593,194.8037,29985.0
2022-05-23 15:10:00,195.85,195.85,194.97,195.66,28489.0,194.7937,194.7937,193.9185,194.6047,28489.0
2022-05-23 15:20:00,195.73,195.75,194.86,195.07,38132.0,194.6744,194.6943,193.8091,194.0179,38132.0
2022-05-23 15:30:00,195.06,195.88,195.06,195.27,30660.0,194.008,194.8236,194.008,194.2168,30660.0
2022-05-23 15:40:00,195.23,195.52,194.93,195.08,27230.0,194.1771,194.4655,193.8787,194.0279,27230.0
2022-05-23 15:50:00,195.26,196.3,195.23,196.18,50002.0,194.2069,195.2413,194.1771,195.1219,50002.0
2022-05-24 09:30:00,180.68,183.64,179.2,179.2,390116.0,179.7055,182.6496,178.2335,178.2335,390116.0
2022-05-24 09:40:00,179.18,179.25,176.12,177.5,296796.0,178.2136,178.2832,175.1701,176.5427,296796.0
2022-05-24 09:50:00,177.54,179.0,176.65,176.98,188498.0,176.5825,178.0346,175.6973,176.0255,188498.0
2022-05-24 10:00:00,177.0,178.25,176.68,177.86,128789.0,176.0454,177.2886,175.7271,176.9007,128789.0
2022-05-24 10:10:00,177.87,177.94,176.2,176.81,115577.0,176.9107,176.9803,175.2497,175.8564,115577.0
2022-05-24 10:20:00,176.81,178.46,176.81,178.23,117189.0,175.8564,177.4975,175.8564,177.2687,117189.0
2022-05-24 10:30:00,178.21,178.42,177.14,177.44,108664.0,177.2489,177.4577,176.1846,176.483,108664.0
2022-05-24 10:40:00,177.52,178.6,177.0,177.19,98181.0,176.5626,177.6367,176.0454,176.2344,98181.0
2022-05-24 10:50:00,177.26,177.33,176.5,176.96,83287.0,176.304,176.3736,175.5481,176.0056,83287.0
2022-05-24 11:00:00,177.01,177.4,176.49,177.38,112382.0,176.0553,176.4432,175.5381,176.4233,112382.0
2022-05-24 11:10:00,177.37,178.26,176.88,178.08,85771.0,176.4134,177.2986,175.926,177.1196,85771.0
2022-05-24 11:20:00,178.06,179.49,177.88,179.4,74506.0,177.0997,178.5219,176.9206,178.4324,74506.0
2022-05-24 11:30:00,179.42,179.52,178.29,178.72,59461.0,178.4523,178.5518,177.3284,177.7561,59461.0
2022-05-24 11:40:00,178.67,179.58,178.38,179.16,69025.0,177.7064,178.6115,177.4179,178.1937,69025.0
2022-05-24 11:50:00,179.2,179.67,178.71,178.83,61747.0,178.2335,178.701,177.7462,177.8655,61747.0
2022-05-24 12:00:00,178.79,179.31,178.62,179.24,33562.0,177.8257,178.3429,177.6566,178.2733,33562.0
2022-05-24 12:10:00,179.23,180.71,178.99,180.33,103745.0,178.2634,179.7354,178.0246,179.3574,103745.0
2022-05-24 12:20:00,180.2,180.2,179.52,179.52,34354.0,179.2281,179.2281,178.5518,178.5518,34354.0
2022-05-24 12:30:00,179.47,179.75,178.28,178.47,40372.0,178.5021,178.7805,177.3185,177.5074,40372.0
2022-05-24 12:40:00,178.56,178.81,178.31,178.4,30727.0,177.597,177.8456,177.3483,177.4378,30727.0
2022-05-24 12:50:00,178.45,178.82,178.23,178.46,27284.0,177.4876,177.8556,177.2687,177.4975,27284.0
2022-05-24 13:00:00,178.41,178.41,177.34,177.5,39800.0,177.4478,177.4478,176.3835,176.5427,39800.0
2022-05-24 13:10:00,177.47,178.37,177.41,178.12,24824.0,176.5128,177.408,176.4532,177.1593,24824.0
2022-05-24 13:20:00,178.14,178.7,178.01,178.69,26307.0,177.1792,177.7362,177.0499,177.7263,26307.0
2022-05-24 13:30:00,178.65,179.37,178.21,179.28,29034.0,177.6865,178.4026,177.2489,178.3131,29034.0
2022-05-24 13:40:00,179.31,180.34,179.3,179.72,58213.0,178.3429,179.3674,178.333,178.7507,58213.0
2022-05-24 13:50:00,179.8,180.78,179.62,179.93,43886.0,178.8303,179.805,178.6512,178.9596,43886.0
2022-05-24 14:00:00,180.0,181.1,179.38,180.9,59482.0,179.0292,180.1233,178.4125,179.9243,59482.0
2022-05-24 14:10:00,180.85,181.57,180.21,180.35,47933.0,179.8746,180.5907,179.2381,179.3773,47933.0
2022-05-24 14:20:00,180.31,180.7,179.94,180.22,33163.0,179.3375,179.7254,178.9695,179.248,33163.0
2022-05-24 14:30:00,180.2,180.82,179.95,180.74,34316.0,179.2281,179.8448,178.9795,179.7652,34316.0
2022-05-24 14:40:00,180.71,180.93,178.98,179.06,47829.0,179.7354,179.9542,178.0147,178.0943,47829.0
2022-05-24 14:50:00,179.07,179.3,178.5,178.91,41227.0,178.1042,178.333,177.5373,177.9451,41227.0
2022-05-24 15:00:00,178.9,180.05,178.66,179.46,50061.0,177.9351,179.0789,177.6964,178.4921,50061.0
2022-05-24 15:10:00,179.54,180.16,179.23,179.3,45738.0,178.5717,179.1883,178.2634,178.333,45738.0
2022-05-24 15:20:00,179.33,180.42,178.91,180.07,59928.0,178.3628,179.4469,177.9451,179.0988,59928.0
2022-05-24 15:30:00,180.07,182.33,179.97,181.87,82564.0,179.0988,181.3466,178.9994,180.8891,82564.0
2022-05-24 15:40:00,181.84,182.16,181.53,181.66,58165.0,180.8593,181.1775,180.5509,180.6802,58165.0
2022-05-24 15:50:00,181.85,181.99,180.61,181.12,105728.0,180.8692,181.0085,179.6359,180.1432,105728.0
2022-05-25 09:30:00,180.5,183.0,180.5,181.77,75969.0,179.5265,182.013,179.5265,180.7897,75969.0
2022-05-25 09:40:00,182.0,182.5,179.95,179.95,67154.0,181.0184,181.5157,178.9795,178.9795,67154.0
2022-05-25 09:50:00,179.9,180.43,179.32,180.22,120669.0,178.9297,179.4569,178.3529,179.248,120669.0
2022-05-25 10:00:00,180.21,180.63,179.5,179.73,128817.0,179.2381,179.6558,178.5319,178.7607,128817.0
2022-05-25 10:10:00,179.75,181.83,179.36,181.46,117956.0,178.7805,180.8493,178.3926,180.4813,117956.0
2022-05-25 10:20:00,181.44,181.85,181.06,181.85,173068.0,180.4614,180.8692,180.0835,180.8692,173068.0
2022-05-25 10:30:00,181.88,183.38,181.81,183.12,265707.0,180.8991,182.391,180.8294,182.1324,265707.0
2022-05-25 10:40:00,183.18,183.22,181.58,181.92,54304.0,182.192,182.2318,180.6007,180.9388,54304.0
2022-05-25 10:50:00,181.92,182.89,181.92,182.88,31669.0,180.9388,181.9036,180.9388,181.8937,31669.0
2022-05-25 11:00:00,182.87,182.88,181.95,182.41,31648.0,181.8837,181.8937,180.9687,181.4262,31648.0
2022-05-25 11:10:00,182.35,183.15,182.29,182.86,37832.0,181.3665,182.1622,181.3068,181.8738,37832.0
2022-05-25 11:20:00,182.89,183.29,182.58,182.63,34786.0,181.9036,182.3015,181.5953,181.645,34786.0
2022-05-25 11:30:00,182.6,182.74,181.49,182.06,42132.0,181.6152,181.7544,180.5112,181.0781,42132.0
2022-05-25 11:40:00,182.12,182.92,182.01,182.76,25701.0,181.1378,181.9334,181.0284,181.7743,25701.0
2022-05-25 11:50:00,182.73,182.75,182.28,182.4,24009.0,181.7445,181.7644,181.2969,181.4163,24009.0
2022-05-25 12:00:00,182.38,182.82,182.2,182.32,30970.0,181.3964,181.834,181.2173,181.3367,30970.0
2022-05-25 12:10:00,182.37,183.19,182.27,182.7,25659.0,181.3864,182.202,181.287,181.7146,25659.0
2022-05-25 12:20:00,182.68,182.68,181.55,181.82,33589.0,181.6947,181.6947,180.5708,180.8394,33589.0
2022-05-25 12:30:00,181.99,182.41,181.6,181.88,27375.0,181.0085,181.4262,180.6206,180.8991,27375.0
2022-05-25 12:40:00,181.87,182.63,181.87,182.63,25140.0,180.8891,181.645,180.8891,181.645,25140.0
2022-05-25 12:50:00,182.47,182.7,182.04,182.61,20425.0,181.4859,181.7146,181.0582,181.6251,20425.0
2022-05-25 13:00:00,182.56,182.59,181.98,182.15,24620.0,181.5754,181.6052,180.9985,181.1676,24620.0
2022-05-25 13:10:00,182.2,182.41,181.74,182.07,23637.0,181.2173,181.4262,180.7598,181.088,23637.0
2022-05-25 13:20:00,182.05,182.24,181.61,181.92,19321.0,181.0681,181.2571,180.6305,180.9388,19321.0
2022-05-25 13:30:00,181.9,182.56,181.87,182.25,19028.0,180.919,181.5754,180.8891,181.2671,19028.0
2022-05-25 13:40:00,182.27,182.5,182.04,182.42,36805.0,181.287,181.5157,181.0582,181.4361,36805.0
2022-05-25 13:50:00,182.44,182.52,182.16,182.28,16669.0,181.456,181.5356,181.1775,181.2969,16669.0
2022-05-25 14:00:00,182.28,183.64,180.31,181.5,122303.0,181.2969,182.6496,179.3375,180.5211,122303.0
2022-05-25 14:10:00,181.5,183.36,181.48,182.52,56693.0,180.5211,182.3711,180.5012,181.5356,56693.0
2022-05-25 14:20:00,182.51,183.62,182.44,183.51,43220.0,181.5257,182.6297,181.456,182.5203,43220.0
2022-05-25 14:30:00,183.47,183.89,182.91,182.98,49039.0,182.4805,182.8982,181.9235,181.9931,49039.0
2022-05-25 14:40:00,183.0,183.8,182.96,183.29,27542.0,182.013,182.8087,181.9732,182.3015,27542.0
2022-05-25 14:50:00,183.4,184.24,183.3,184.0,48110.0,182.4109,183.2463,182.3114,183.0076,48110.0
2022-05-25 15:00:00,184.05,185.09,183.95,185.03,66442.0,183.0574,184.0917,182.9579,184.0321,66442.0
2022-05-25 15:10:00,185.04,185.44,184.58,184.84,65056.0,184.042,184.4399,183.5845,183.8431,65056.0
2022-05-25 15:20:00,184.86,184.96,184.4,184.47,48467.0,183.863,183.9624,183.4055,183.4751,48467.0
2022-05-25 15:30:00,184.51,184.65,183.84,183.89,67669.0,183.5149,183.6541,182.8485,182.8982,67669.0
2022-05-25 15:40:00,183.88,183.89,183.26,183.42,39041.0,182.8883,182.8982,182.2716,182.4308,39041.0
2022-05-25 15:50:00,183.12,183.83,182.53,183.83,65120.0,182.1324,182.8385,181.5456,182.8385,65120.0
2022-05-26 09:30:00,182.9,184.5,182.26,183.99,83361.0,181.9136,183.5049,181.277,182.9977,83361.0
2022-05-26 09:40:00,184.05,185.34,183.82,184.92,59433.0,183.0574,184.3404,182.8286,183.9227,59433.0
2022-05-26 09:50:00,184.97,186.7,184.92,186.54,46774.0,183.9724,185.6931,183.9227,185.5339,46774.0
2022-05-26 10:00:00,186.65,187.2,186.08,186.76,36230.0,185.6433,186.1904,185.0764,185.7527,36230.0
2022-05-26 10:10:00,186.81,187.7,186.4,187.55,43554.0,185.8025,186.6877,185.3947,186.5385,43554.0
2022-05-26 10:20:00,187.65,187.7,186.36,186.46,42181.0,186.6379,186.6877,185.3549,185.4544,42181.0
2022-05-26 10:30:00,186.34,186.81,186.18,186.62,32597.0,185.335,185.8025,185.1759,185.6135,32597.0
2022-05-26 10:40:00,186.55,187.75,186.55,187.75,36979.0,185.5439,186.7374,185.5439,186.7374,36979.0
2022-05-26 10:50:00,187.8,188.26,187.8,188.25,25251.0,186.7871,187.2446,186.7871,187.2347,25251.0
2022-05-26 11:00:00,188.29,188.67,188.17,188.28,24246.0,187.2745,187.6524,187.1551,187.2645,24246.0
2022-05-26 11:10:00,188.28,188.96,188.25,188.88,24034.0,187.2645,187.9409,187.2347,187.8613,24034.0
2022-05-26 11:20:00,188.85,189.38,188.7,188.87,34801.0,187.8315,188.3586,187.6823,187.8514,34801.0
2022-05-26 11:30:00,188.83,189.16,188.44,188.85,35713.0,187.8116,188.1398,187.4237,187.8315,35713.0
2022-05-26 11:40:00,188.74,189.29,188.74,189.02,30044.0,187.7221,188.2691,187.7221,188.0006,30044.0
2022-05-26 11:50:00,189.13,189.98,188.91,189.88,34043.0,188.11,188.9554,187.8911,188.8559,34043.0
2022-05-26 12:00:00,189.94,190.12,189.61,189.88,30971.0,188.9156,189.0946,188.5874,188.8559,30971.0
2022-05-26 12:10:00,189.88,190.37,189.88,190.34,29967.0,188.8559,189.3433,188.8559,189.3134,29967.0
2022-05-26 12:20:00,190.41,190.74,190.22,190.71,17816.0,189.3831,189.7113,189.1941,189.6814,17816.0
2022-05-26 12:30:00,190.74,190.8,190.22,190.5,17187.0,189.7113,189.7709,189.1941,189.4726,17187.0
2022-05-26 12:40:00,190.53,190.97,190.37,190.94,23552.0,189.5024,189.94,189.3433,189.9102,23552.0
2022-05-26 12:50:00,190.94,191.49,190.94,191.48,34954.0,189.9102,190.4572,189.9102,190.4473,34954.0
2022-05-26 13:00:00,191.5,191.5,191.16,191.33,24398.0,190.4672,190.4672,190.129,190.2981,24398.0
2022-05-26 13:10:00,191.34,191.38,190.7,190.97,23666.0,190.308,190.3478,189.6715,189.94,23666.0
2022-05-26 13:20:00,190.97,191.03,190.46,190.6,17998.0,189.94,189.9997,189.4328,189.572,17998.0
2022-05-26 13:30:00,190.59,190.84,190.24,190.34,22573.0,189.5621,189.8107,189.214,189.3134,22573.0
2022-05-26 13:40:00,190.37,190.86,190.11,190.68,24051.0,189.3433,189.8306,189.0847,189.6516,24051.0
2022-05-26 13:50:00,190.77,192.37,190.52,192.13,62900.0,189.7411,191.3325,189.4925,191.0938,62900.0
2022-05-26 14:00:00,192.23,192.24,191.36,192.24,40631.0,191.1932,191.2032,190.3279,191.2032,40631.0
2022-05-26 14:10:00,192.35,192.81,191.77,192.7,28109.0,191.3126,191.7701,190.7357,191.6607,28109.0
2022-05-26 14:20:00,192.74,192.79,192.3,192.38,23014.0,191.7005,191.7502,191.2629,191.3424,23014.0
2022-05-26 14:30:00,192.38,192.44,191.62,191.99,24881.0,191.3424,191.4021,190.5865,190.9545,24881.0
2022-05-26 14:40:00,191.97,191.97,191.63,191.94,24221.0,190.9346,190.9346,190.5965,190.9048,24221.0
2022-05-26 14:50:00,191.91,192.35,191.8,192.15,22660.0,190.875,191.3126,190.7656,191.1137,22660.0
2022-05-26 15:00:00,192.1,192.11,191.25,191.64,27801.0,191.0639,191.0739,190.2185,190.6064,27801.0
2022-05-26 15:10:00,191.63,191.64,190.46,190.64,58402.0,190.5965,190.6064,189.4328,189.6118,58402.0
2022-05-26 15:20:00,190.67,191.43,190.58,191.22,28281.0,189.6417,190.3976,189.5521,190.1887,28281.0
2022-05-26 15:30:00,191.16,191.77,191.15,191.68,31724.0,190.129,190.7357,190.1191,190.6462,31724.0
2022-05-26 15:40:00,191.6,192.21,191.6,192.18,27222.0,190.5666,191.1733,190.5666,191.1435,27222.0
2022-05-26 15:50:00,192.43,192.49,191.32,191.61,54788.0,191.3922,191.4518,190.2881,190.5766,54788.0
2022-05-27 09:30:00,191.45,192.4,189.82,192.05,95158.0,190.4174,191.3623,188.7962,191.0142,95158.0
2022-05-27 09:40:00,191.89,192.73,190.39,191.21,69632.0,190.8551,191.6905,189.3632,190.1787,69632.0
2022-05-27 09:50:00,191.21,192.47,190.85,192.3,60068.0,190.1787,191.4319,189.8207,191.2629,60068.0
2022-05-27 10:00:00,192.4,193.29,192.0,192.92,39034.0,191.3623,192.2475,190.9645,191.8795,39034.0
2022-05-27 10:10:00,192.92,193.96,192.88,193.49,48615.0,191.8795,192.9139,191.8397,192.4464,48615.0
2022-05-27 10:20:00,193.45,194.29,193.39,194.16,41974.0,192.4067,193.2421,192.347,193.1128,41974.0
2022-05-27 10:30:00,194.18,194.7,193.89,194.36,29063.0,193.1327,193.6499,192.8443,193.3117,29063.0
2022-05-27 10:40:00,194.31,194.36,192.84,193.04,40069.0,193.262,193.3117,191.7999,191.9989,40069.0
2022-05-27 10:50:00,193.04,193.12,191.72,191.81,36955.0,191.9989,192.0784,190.686,190.7755,36955.0
2022-05-27 11:00:00,191.92,192.3,191.13,192.22,35091.0,190.8849,191.2629,190.0992,191.1833,35091.0
2022-05-27 11:10:00,192.15,193.4,192.13,193.2,26431.0,191.1137,192.3569,191.0938,192.158,26431.0
2022-05-27 11:20:00,193.25,193.29,192.62,192.95,15997.0,192.2077,192.2475,191.5811,191.9094,15997.0
2022-05-27 11:30:00,192.96,193.43,192.93,193.35,20975.0,191.9193,192.3868,191.8895,192.3072,20975.0
2022-05-27 11:40:00,193.28,193.66,193.17,193.54,17529.0,192.2376,192.6155,192.1282,192.4962,17529.0
2022-05-27 11:50:00,193.52,193.75,193.24,193.72,12202.0,192.4763,192.705,192.1978,192.6752,12202.0
2022-05-27 12:00:00,193.72,194.25,193.72,193.95,26260.0,192.6752,193.2023,192.6752,192.904,26260.0
2022-05-27 12:10:00,193.93,194.27,193.66,193.82,21124.0,192.8841,193.2222,192.6155,192.7747,21124.0
2022-05-27 12:20:00,193.9,194.04,193.61,193.86,9272.0,192.8542,192.9935,192.5658,192.8144,9272.0
2022-05-27 12:30:00,193.77,194.0,193.44,193.69,11844.0,192.7249,192.9537,192.3967,192.6454,11844.0
2022-05-27 12:40:00,193.6,194.12,193.5,193.5,15070.0,192.5558,193.073,192.4564,192.4564,15070.0
2022-05-27 12:50:00,193.37,194.01,193.29,193.86,13025.0,192.3271,192.9636,192.2475,192.8144,13025.0
2022-05-27 13:00:00,193.85,194.15,193.54,194.12,10387.0,192.8045,193.1029,192.4962,193.073,10387.0
2022-05-27 13:10:00,194.12,194.21,193.75,193.92,13084.0,193.073,193.1626,192.705,192.8741,13084.0
2022-05-27 13:20:00,193.98,194.0,193.54,193.63,12465.0,192.9338,192.9537,192.4962,192.5857,12465.0
2022-05-27 13:30:00,193.67,194.1,193.48,193.94,17641.0,192.6255,193.0532,192.4365,192.894,17641.0
2022-05-27 13:40:00,193.97,193.98,193.62,193.85,17316.0,192.9239,192.9338,192.5757,192.8045,17316.0
2022-05-27 13:50:00,193.78,193.99,193.61,193.76,9656.0,192.7349,192.9437,192.5658,192.715,9656.0
2022-05-27 14:00:00,193.76,193.86,193.5,193.76,16577.0,192.715,192.8144,192.4564,192.715,16577.0
2022-05-27 14:10:00,193.76,194.13,193.76,194.03,17235.0,192.715,193.083,192.715,192.9835,17235.0
2022-05-27 14:20:00,194.06,194.23,193.98,194.02,18584.0,193.0134,193.1825,192.9338,192.9736,18584.0
2022-05-27 14:30:00,194.01,194.44,193.97,194.13,10703.0,192.9636,193.3913,192.9239,193.083,10703.0
2022-05-27 14:40:00,194.16,194.18,193.75,193.9,13320.0,193.1128,193.1327,192.705,192.8542,13320.0
2022-05-27 14:50:00,193.89,194.28,193.89,194.25,12017.0,192.8443,193.2322,192.8443,193.2023,12017.0
2022-05-27 15:00:00,194.25,194.88,194.1,194.8,30492.0,193.2023,193.8289,193.0532,193.7494,30492.0
2022-05-27 15:10:00,194.82,194.98,194.61,194.88,32367.0,193.7693,193.9284,193.5604,193.8289,32367.0
2022-05-27 15:20:00,194.89,195.29,194.77,195.26,46057.0,193.8389,194.2367,193.7195,194.2069,46057.0
2022-05-27 15:30:00,195.24,195.33,194.35,194.46,34577.0,194.187,194.2765,193.3018,193.4112,34577.0
2022-05-27 15:40:00,194.21,194.63,194.04,194.21,22524.0,193.1626,193.5803,192.9935,193.1626,22524.0
2022-05-27 15:50:00,194.28,195.12,194.03,195.07,52881.0,193.2322,194.0677,192.9835,194.0179,52881.0
2022-05-31 09:30:00,194.98,195.72,192.99,193.33,88794.0,193.9284,194.6644,191.9491,192.2873,88794.0
2022-05-31 09:40:00,193.3,194.7,192.86,193.87,79619.0,192.2575,193.6499,191.8198,192.8244,79619.0
2022-05-31 09:50:00,193.82,194.1,192.9,193.96,38507.0,192.7747,193.0532,191.8596,192.9139,38507.0
2022-05-31 10:00:00,193.92,194.44,192.1,192.1,53439.0,192.8741,193.3913,191.0639,191.0639,53439.0
2022-05-31 10:10:00,192.07,193.36,192.04,193.36,56111.0,191.0341,192.3171,191.0043,192.3171,56111.0
2022-05-31 10:20:00,193.47,194.6,193.41,194.2,46482.0,192.4265,193.5505,192.3669,193.1526,46482.0
2022-05-31 10:30:00,194.16,195.26,194.0,194.61,46711.0,193.1128,194.2069,192.9537,193.5604,46711.0
2022-05-31 10:40:00,194.7,196.0,194.68,195.42,34484.0,193.6499,194.9429,193.63,194.366,34484.0
2022-05-31 10:50:00,195.32,195.75,194.67,195.11,21895.0,194.2666,194.6943,193.6201,194.0577,21895.0
2022-05-31 11:00:00,194.97,195.9,194.71,194.84,24232.0,193.9185,194.8434,193.6599,193.7892,24232.0
2022-05-31 11:10:00,194.8,195.02,194.23,194.23,17667.0,193.7494,193.9682,193.1825,193.1825,17667.0
2022-05-31 11:20:00,194.1,195.12,194.1,194.84,16513.0,193.0532,194.0677,193.0532,193.7892,16513.0
2022-05-31 11:30:00,194.76,195.66,194.4,195.66,17606.0,193.7096,194.6047,193.3515,194.6047,17606.0
2022-05-31 11:40:00,195.63,196.79,195.17,196.69,25448.0,194.5749,195.7286,194.1174,195.6292,25448.0
2022-05-31 11:50:00,196.74,197.1,196.6,196.97,38751.0,195.6789,196.037,195.5397,195.9077,38751.0
2022-05-31 12:00:00,196.89,197.59,196.85,197.32,34458.0,195.8281,196.5243,195.7883,196.2558,34458.0
2022-05-31 12:10:00,197.3,197.53,196.22,196.52,20465.0,196.2359,196.4647,195.1617,195.4601,20465.0
2022-05-31 12:20:00,196.54,196.8,195.98,196.8,22327.0,195.48,195.7386,194.923,195.7386,22327.0
2022-05-31 12:30:00,196.86,197.31,196.47,197.26,18979.0,195.7983,196.2458,195.4104,196.1961,18979.0
2022-05-31 12:40:00,197.31,197.52,197.03,197.29,13420.0,196.2458,196.4547,195.9673,196.2259,13420.0
2022-05-31 12:50:00,197.25,197.46,197.13,197.26,11920.0,196.1862,196.395,196.0668,196.1961,11920.0
2022-05-31 13:00:00,197.13,197.25,196.33,196.95,12094.0,196.0668,196.1862,195.2711,195.8878,12094.0
2022-05-31 13:10:00,196.91,196.93,195.76,195.89,17822.0,195.848,195.8679,194.7042,194.8335,17822.0
2022-05-31 13:20:00,195.95,195.97,195.1,195.31,14699.0,194.8932,194.9131,194.0478,194.2566,14699.0
2022-05-31 13:30:00,195.43,196.27,195.28,195.86,14046.0,194.376,195.2114,194.2268,194.8037,14046.0
2022-05-31 13:40:00,195.72,196.25,195.69,196.21,13103.0,194.6644,195.1916,194.6346,195.1518,13103.0
2022-05-31 13:50:00,196.21,197.18,196.21,197.14,18637.0,195.1518,196.1165,195.1518,196.0768,18637.0
2022-05-31 14:00:00,197.08,197.08,196.5,197.03,18096.0,196.0171,196.0171,195.4402,195.9673,18096.0
2022-05-31 14:10:00,196.99,197.14,196.62,196.9,13804.0,195.9276,196.0768,195.5596,195.8381,13804.0
2022-05-31 14:20:00,196.8,196.87,196.2,196.4,14283.0,195.7386,195.8082,195.1418,195.3407,14283.0
2022-05-31 14:30:00,196.42,196.67,195.92,196.14,12567.0,195.3606,195.6093,194.8633,195.0821,12567.0
2022-05-31 14:40:00,196.1,196.1,194.75,194.94,17019.0,195.0424,195.0424,193.6996,193.8886,17019.0
2022-05-31 14:50:00,195.0,195.08,194.0,194.74,22486.0,193.9483,194.0279,192.9537,193.6897,22486.0
2022-05-31 15:00:00,194.65,195.66,194.38,195.66,14225.0,193.6002,194.6047,193.3316,194.6047,14225.0
2022-05-31 15:10:00,195.65,196.1,195.22,195.5,32316.0,194.5948,195.0424,194.1671,194.4456,32316.0
2022-05-31 15:20:00,195.6,196.09,195.6,195.9,22095.0,194.5451,195.0324,194.5451,194.8434,22095.0
2022-05-31 15:30:00,195.99,196.77,195.99,196.51,30869.0,194.933,195.7088,194.933,195.4502,30869.0
2022-05-31 15:40:00,196.51,196.7,195.58,195.58,22713.0,195.4502,195.6391,194.5252,194.5252,22713.0
2022-05-31 15:50:00,195.59,196.01,193.26,193.55,104000.0,194.5351,194.9529,192.2177,192.5061,104000.0
2022-06-01 09:30:00,196.75,199.5,196.34,198.0,180272.0,195.6889,198.424,195.2811,196.9321,180272.0
2022-06-01 09:40:00,198.01,199.21,197.89,198.61,61105.0,196.9421,198.1356,196.8227,197.5388,61105.0
2022-06-01 09:50:00,198.68,199.5,198.38,198.78,54491.0,197.6085,198.424,197.3101,197.7079,54491.0
2022-06-01 10:00:00,198.95,198.95,196.66,196.99,53604.0,197.877,197.877,195.5993,195.9276,53604.0
2022-06-01 10:10:00,196.97,197.22,195.18,195.19,58763.0,195.9077,196.1563,194.1273,194.1373,58763.0
2022-06-01 10:20:00,195.23,195.63,194.64,194.86,52550.0,194.1771,194.5749,193.5902,193.8091,52550.0
2022-06-01 10:30:00,194.78,195.25,193.55,194.8,60831.0,193.7295,194.1969,192.5061,193.7494,60831.0
2022-06-01 10:40:00,194.78,195.32,194.4,194.43,33224.0,193.7295,194.2666,193.3515,193.3814,33224.0
2022-06-01 10:50:00,194.39,195.62,194.23,195.05,34150.0,193.3416,194.565,193.1825,193.998,34150.0
2022-06-01 11:00:00,195.05,195.05,193.87,193.87,27472.0,193.998,193.998,192.8244,192.8244,27472.0
2022-06-01 11:10:00,193.89,194.29,192.97,193.26,27665.0,192.8443,193.2421,191.9292,192.2177,27665.0
2022-06-01 11:20:00,193.25,193.28,192.48,193.28,27520.0,192.2077,192.2376,191.4419,192.2376,27520.0
2022-06-01 11:30:00,193.28,193.28,192.57,193.0,18664.0,192.2376,192.2376,191.5314,191.9591,18664.0
2022-06-01 11:40:00,193.0,193.31,192.39,192.99,18915.0,191.9591,192.2674,191.3524,191.9491,18915.0
2022-06-01 11:50:00,192.82,193.3,192.57,192.61,16266.0,191.7801,192.2575,191.5314,191.5712,16266.0
2022-06-01 12:00:00,192.61,192.74,191.88,191.9,31262.0,191.5712,191.7005,190.8451,190.865,31262.0
2022-06-01 12:10:00,191.86,192.34,191.44,192.25,27552.0,190.8252,191.3026,190.4075,191.2131,27552.0
2022-06-01 12:20:00,192.16,192.4,191.48,191.48,13130.0,191.1236,191.3623,190.4473,190.4473,13130.0
2022-06-01 12:30:00,191.75,192.31,191.57,191.64,9275.0,190.7158,191.2728,190.5368,190.6064,9275.0
2022-06-01 12:40:00,191.6,191.8,190.45,190.88,24030.0,190.5666,190.7656,189.4228,189.8505,24030.0
2022-06-01 12:50:00,191.02,191.59,190.77,191.48,14088.0,189.9898,190.5567,189.7411,190.4473,14088.0
2022-06-01 13:00:00,191.43,192.18,191.41,192.14,14707.0,190.3976,191.1435,190.3777,191.1037,14707.0
2022-06-01 13:10:00,192.1,192.22,191.41,191.54,19146.0,191.0639,191.1833,190.3777,190.507,19146.0
2022-06-01 13:20:00,191.52,191.81,190.97,191.19,12892.0,190.4871,190.7755,189.94,190.1588,12892.0
2022-06-01 13:30:00,191.16,191.94,190.75,191.89,14099.0,190.129,190.9048,189.7212,190.8551,14099.0
2022-06-01 13:40:00,191.86,192.07,191.61,191.8,16813.0,190.8252,191.0341,190.5766,190.7656,16813.0
2022-06-01 13:50:00,191.77,192.33,191.51,192.19,10102.0,190.7357,191.2927,190.4771,191.1535,10102.0
2022-06-01 14:00:00,192.11,192.72,191.92,192.42,14030.0,191.0739,191.6806,190.8849,191.3822,14030.0
2022-06-01 14:10:00,192.45,192.9,192.18,192.53,11936.0,191.4121,191.8596,191.1435,191.4916,11936.0
2022-06-01 14:20:00,192.5,193.8,192.38,193.5,28478.0,191.4618,192.7548,191.3424,192.4564,28478.0
2022-06-01 14:30:00,193.6,193.86,193.54,193.62,23043.0,192.5558,192.8144,192.4962,192.5757,23043.0
2022-06-01 14:40:00,193.56,194.15,193.55,193.68,27593.0,192.5161,193.1029,192.5061,192.6354,27593.0
2022-06-01 14:50:00,193.63,193.66,193.0,193.24,22130.0,192.5857,192.6155,191.9591,192.1978,22130.0
2022-06-01 15:00:00,193.28,193.57,192.4,193.41,28403.0,192.2376,192.526,191.3623,192.3669,28403.0
2022-06-01 15:10:00,193.31,193.97,193.31,193.63,16653.0,192.2674,192.9239,192.2674,192.5857,16653.0
2022-06-01 15:20:00,193.71,193.9,191.38,191.8,43498.0,192.6653,192.8542,190.3478,190.7656,43498.0
2022-06-01 15:30:00,191.81,191.81,185.01,187.97,464768.0,190.7755,190.7755,184.0122,186.9562,464768.0
2022-06-01 15:40:00,187.99,189.74,187.5,188.55,197042.0,186.9761,188.7167,186.4887,187.5331,197042.0
2022-06-01 15:50:00,188.79,189.0,187.75,188.6,149002.0,187.7718,187.9807,186.7374,187.5828,149002.0
2022-06-02 09:30:00,188.58,190.23,187.76,189.56,96742.0,187.5629,189.204,186.7473,188.5376,96742.0
2022-06-02 09:40:00,189.63,192.25,188.88,192.2,58999.0,188.6073,191.2131,187.8613,191.1634,58999.0
2022-06-02 09:50:00,192.2,192.29,190.2,191.01,52938.0,191.1634,191.2529,189.1742,189.9798,52938.0
2022-06-02 10:00:00,190.97,191.93,190.13,190.6,45197.0,189.94,190.8949,189.1046,189.572,45197.0
2022-06-02 10:10:00,190.56,192.57,190.39,191.1,53814.0,189.5322,191.5314,189.3632,190.0693,53814.0
2022-06-02 10:20:00,191.18,191.58,189.78,190.49,46625.0,190.1489,190.5467,188.7565,189.4626,46625.0
2022-06-02 10:30:00,190.59,191.78,190.53,191.74,25999.0,189.5621,190.7457,189.5024,190.7059,25999.0
2022-06-02 10:40:00,191.78,192.43,191.4,192.18,31875.0,190.7457,191.3922,190.3677,191.1435,31875.0
2022-06-02 10:50:00,192.16,192.76,191.86,192.7,30359.0,191.1236,191.7204,190.8252,191.6607,30359.0
2022-06-02 11:00:00,192.57,194.2,192.57,193.96,45346.0,191.5314,193.1526,191.5314,192.9139,45346.0
2022-06-02 11:10:00,194.13,194.97,194.1,194.27,51187.0,193.083,193.9185,193.0532,193.2222,51187.0
2022-06-02 11:20:00,194.27,194.54,193.8,194.51,40522.0,193.2222,193.4908,192.7548,193.4609,40522.0
2022-06-02 11:30:00,194.6,194.62,193.77,193.77,29763.0,193.5505,193.5703,192.7249,192.7249,29763.0
2022-06-02 11:40:00,193.9,194.75,193.72,194.73,27658.0,192.8542,193.6996,192.6752,193.6798,27658.0
2022-06-02 11:50:00,194.77,195.06,194.41,194.49,26808.0,193.7195,194.008,193.3615,193.441,26808.0
2022-06-02 12:00:00,194.66,195.45,194.53,195.06,44131.0,193.6101,194.3959,193.4808,194.008,44131.0
2022-06-02 12:10:00,195.09,195.72,195.07,195.55,20732.0,194.0378,194.6644,194.0179,194.4953,20732.0
2022-06-02 12:20:00,195.54,196.57,195.43,196.57,37797.0,194.4854,195.5098,194.376,195.5098,37797.0
2022-06-02 12:30:00,196.61,197.5,196.57,197.43,38342.0,195.5496,196.4348,195.5098,196.3652,38342.0
2022-06-02 12:40:00,197.43,197.61,196.73,197.28,29547.0,196.3652,196.5442,195.669,196.216,29547.0
2022-06-02 12:50:00,197.36,198.32,197.35,197.92,46939.0,196.2956,197.2504,196.2856,196.8525,46939.0
2022-06-02 13:00:00,197.92,198.01,197.64,197.8,29399.0,196.8525,196.9421,196.5741,196.7332,29399.0
2022-06-02 13:10:00,197.85,198.11,197.21,197.79,25317.0,196.7829,197.0415,196.1464,196.7233,25317.0
2022-06-02 13:20:00,197.74,198.08,197.56,198.01,14043.0,196.6735,197.0117,196.4945,196.9421,14043.0
2022-06-02 13:30:00,198.02,198.94,197.75,198.83,33703.0,196.952,197.867,196.6835,197.7576,33703.0
2022-06-02 13:40:00,198.86,199.66,198.54,199.2,35800.0,197.7875,198.5832,197.4692,198.1256,35800.0
2022-06-02 13:50:00,199.18,199.31,198.82,199.26,27239.0,198.1058,198.2351,197.7477,198.1853,27239.0
2022-06-02 14:00:00,199.29,199.98,199.08,199.93,34053.0,198.2152,198.9014,198.0063,198.8517,34053.0
2022-06-02 14:10:00,199.94,200.93,199.76,200.44,54871.0,198.8617,199.8463,198.6826,199.359,54871.0
2022-06-02 14:20:00,200.49,200.73,199.78,199.93,34747.0,199.4087,199.6474,198.7025,198.8517,34747.0
2022-06-02 14:30:00,199.9,200.38,199.85,200.03,37470.0,198.8219,199.2993,198.7721,198.9512,37470.0
2022-06-02 14:40:00,200.0,200.75,199.87,200.24,34446.0,198.9213,199.6673,198.792,199.16,34446.0
2022-06-02 14:50:00,200.21,200.4,199.44,199.56,40253.0,199.1302,199.3192,198.3644,198.4837,40253.0
2022-06-02 15:00:00,199.56,199.65,198.98,199.2,37342.0,198.4837,198.5732,197.9068,198.1256,37342.0
2022-06-02 15:10:00,199.1,199.46,198.6,198.71,36678.0,198.0262,198.3842,197.5289,197.6383,36678.0
2022-06-02 15:20:00,198.7,198.7,197.07,197.4,56193.0,197.6283,197.6283,196.0071,196.3354,56193.0
2022-06-02 15:30:00,197.4,198.11,197.26,197.96,51125.0,196.3354,197.0415,196.1961,196.8923,51125.0
2022-06-02 15:40:00,197.99,198.6,197.71,198.52,35172.0,196.9222,197.5289,196.6437,197.4493,35172.0
2022-06-02 15:50:00,198.49,199.1,198.32,198.82,61512.0,197.4195,198.0262,197.2504,197.7477,61512.0
2022-06-03 09:30:00,195.9,196.55,194.91,196.0,58364.0,194.8434,195.4899,193.8588,194.9429,58364.0
2022-06-03 09:40:00,196.05,196.32,194.15,194.84,97909.0,194.9926,195.2612,193.1029,193.7892,97909.0
2022-06-03 09:50:00,195.02,195.96,194.1,195.21,39648.0,193.9682,194.9031,193.0532,194.1572,39648.0
2022-06-03 10:00:00,195.24,196.14,194.0,194.38,36026.0,194.187,195.0821,192.9537,193.3316,36026.0
2022-06-03 10:10:00,194.27,194.49,193.44,193.97,40640.0,193.2222,193.441,192.3967,192.9239,40640.0
2022-06-03 10:20:00,193.8,194.31,193.17,193.81,23610.0,192.7548,193.262,192.1282,192.7647,23610.0
2022-06-03 10:30:00,193.79,193.94,192.44,192.78,37802.0,192.7448,192.894,191.4021,191.7403,37802.0
2022-06-03 10:40:00,192.77,193.24,192.1,192.8,33895.0,191.7303,192.1978,191.0639,191.7602,33895.0
2022-06-03 10:50:00,192.8,192.8,191.5,191.62,32163.0,191.7602,191.7602,190.4672,190.5865,32163.0
2022-06-03 11:00:00,191.58,191.77,191.03,191.28,28899.0,190.5467,190.7357,189.9997,190.2484,28899.0
2022-06-03 11:10:00,191.24,191.41,190.86,191.18,37701.0,190.2086,190.3777,189.8306,190.1489,37701.0
2022-06-03 11:20:00,191.18,191.23,190.59,190.96,29511.0,190.1489,190.1986,189.5621,189.9301,29511.0
2022-06-03 11:30:00,191.19,191.87,191.05,191.57,23547.0,190.1588,190.8352,190.0196,190.5368,23547.0
2022-06-03 11:40:00,191.64,191.66,190.98,191.06,20760.0,190.6064,190.6263,189.95,190.0295,20760.0
2022-06-03 11:50:00,191.11,191.32,190.95,191.13,13947.0,190.0793,190.2881,189.9201,190.0992,13947.0
2022-06-03 12:00:00,191.12,191.84,191.12,191.15,15252.0,190.0892,190.8053,190.0892,190.1191,15252.0
2022-06-03 12:10:00,191.15,191.78,190.92,191.05,13562.0,190.1191,190.7457,189.8903,190.0196,13562.0
2022-06-03 12:20:00,191.08,192.16,191.07,191.8,20939.0,190.0494,191.1236,190.0395,190.7656,20939.0
2022-06-03 12:30:00,191.82,192.46,191.66,192.45,17836.0,190.7854,191.422,190.6263,191.4121,17836.0
2022-06-03 12:40:00,192.37,192.71,192.02,192.62,11700.0,191.3325,191.6706,190.9844,191.5811,11700.0
2022-06-03 12:50:00,192.43,192.64,191.91,192.49,10023.0,191.3922,191.601,190.875,191.4518,10023.0
2022-06-03 13:00:00,192.52,193.35,192.51,192.84,18800.0,191.4817,192.3072,191.4717,191.7999,18800.0
2022-06-03 13:10:00,192.81,192.92,191.5,191.62,26673.0,191.7701,191.8795,190.4672,190.5865,26673.0
2022-06-03 13:20:00,191.73,192.02,191.42,191.8,23599.0,190.6959,190.9844,190.3876,190.7656,23599.0
2022-06-03 13:30:00,191.75,191.85,191.28,191.58,12439.0,190.7158,190.8153,190.2484,190.5467,12439.0
2022-06-03 13:40:00,191.62,191.66,190.99,191.16,18114.0,190.5865,190.6263,189.9599,190.129,18114.0
2022-06-03 13:50:00,191.16,191.46,191.11,191.29,11183.0,190.129,190.4274,190.0793,190.2583,11183.0
2022-06-03 14:00:00,191.28,191.42,191.01,191.13,13677.0,190.2484,190.3876,189.9798,190.0992,13677.0
2022-06-03 14:10:00,191.17,191.45,190.96,191.43,14456.0,190.139,190.4174,189.9301,190.3976,14456.0
2022-06-03 14:20:00,191.45,191.85,191.12,191.85,17221.0,190.4174,190.8153,190.0892,190.8153,17221.0
2022-06-03 14:30:00,191.83,191.84,190.82,190.96,15986.0,190.7954,190.8053,189.7908,189.9301,15986.0
2022-06-03 14:40:00,190.96,191.18,190.84,191.04,14284.0,189.9301,190.1489,189.8107,190.0097,14284.0
2022-06-03 14:50:00,191.04,191.04,190.55,190.8,40241.0,190.0097,190.0097,189.5223,189.7709,40241.0
2022-06-03 15:00:00,190.81,190.98,190.21,190.39,24480.0,189.7809,189.95,189.1841,189.3632,24480.0
2022-06-03 15:10:00,190.31,190.5,190.05,190.19,20335.0,189.2836,189.4726,189.025,189.1642,20335.0
2022-06-03 15:20:00,190.3,190.3,189.85,190.3,22544.0,189.2736,189.2736,188.8261,189.2736,22544.0
2022-06-03 15:30:00,190.31,190.62,190.05,190.24,22934.0,189.2836,189.5919,189.025,189.214,22934.0
2022-06-03 15:40:00,190.3,190.52,189.78,190.3,33498.0,189.2736,189.4925,188.7565,189.2736,33498.0
2022-06-03 15:50:00,190.18,190.91,189.83,190.62,41907.0,189.1543,189.8804,188.8062,189.5919,41907.0
2022-06-06 09:30:00,193.99,194.61,192.15,192.6,81687.0,192.9437,193.5604,191.1137,191.5612,81687.0
2022-06-06 09:40:00,192.61,193.15,191.28,191.6,53414.0,191.5712,192.1083,190.2484,190.5666,53414.0
2022-06-06 09:50:00,191.63,192.14,190.92,192.08,33954.0,190.5965,191.1037,189.8903,191.044,33954.0
2022-06-06 10:00:00,192.09,193.38,192.09,192.96,39266.0,191.054,192.337,191.054,191.9193,39266.0
2022-06-06 10:10:00,192.97,193.66,192.46,193.62,24759.0,191.9292,192.6155,191.422,192.5757,24759.0
2022-06-06 10:20:00,193.53,194.23,193.3,194.01,25523.0,192.4862,193.1825,192.2575,192.9636,25523.0
2022-06-06 10:30:00,193.98,194.39,193.86,194.26,30882.0,192.9338,193.3416,192.8144,193.2123,30882.0
2022-06-06 10:40:00,194.4,194.5,193.47,193.7,24226.0,193.3515,193.451,192.4265,192.6553,24226.0
2022-06-06 10:50:00,193.91,194.13,192.96,193.2,23970.0,192.8642,193.083,191.9193,192.158,23970.0
2022-06-06 11:00:00,193.3,193.66,192.26,192.38,24519.0,192.2575,192.6155,191.2231,191.3424,24519.0
2022-06-06 11:10:00,192.37,192.37,190.55,190.73,35752.0,191.3325,191.3325,189.5223,189.7013,35752.0
2022-06-06 11:20:00,190.72,191.39,190.59,191.23,22000.0,189.6914,190.3578,189.5621,190.1986,22000.0
2022-06-06 11:30:00,191.2,191.38,190.86,191.08,17079.0,190.1688,190.3478,189.8306,190.0494,17079.0
2022-06-06 11:40:00,191.08,191.4,190.8,190.8,17424.0,190.0494,190.3677,189.7709,189.7709,17424.0
2022-06-06 11:50:00,190.77,190.95,190.53,190.53,23014.0,189.7411,189.9201,189.5024,189.5024,23014.0
2022-06-06 12:00:00,190.5,190.5,188.77,189.04,29967.0,189.4726,189.4726,187.7519,188.0204,29967.0
2022-06-06 12:10:00,189.0,189.23,188.75,189.11,12698.0,187.9807,188.2094,187.732,188.0901,12698.0
2022-06-06 12:20:00,189.08,189.28,188.66,188.79,12786.0,188.0602,188.2591,187.6425,187.7718,12786.0
2022-06-06 12:30:00,188.73,189.47,188.45,189.47,10751.0,187.7121,188.4481,187.4336,188.4481,10751.0
2022-06-06 12:40:00,189.44,189.64,189.13,189.34,13007.0,188.4183,188.6172,188.11,188.3188,13007.0
2022-06-06 12:50:00,189.25,189.76,189.08,189.58,12172.0,188.2293,188.7366,188.0602,188.5575,12172.0
2022-06-06 13:00:00,189.62,189.64,189.26,189.64,18048.0,188.5973,188.6172,188.2393,188.6172,18048.0
2022-06-06 13:10:00,189.6,189.72,188.74,189.04,10025.0,188.5774,188.6968,187.7221,188.0204,10025.0
2022-06-06 13:20:00,188.91,189.37,188.67,189.34,15381.0,187.8911,188.3487,187.6524,188.3188,15381.0
2022-06-06 13:30:00,189.28,192.05,189.27,191.67,55102.0,188.2591,191.0142,188.2492,190.6363,55102.0
2022-06-06 13:40:00,191.67,194.49,191.34,194.37,100863.0,190.6363,193.441,190.308,193.3217,100863.0
2022-06-06 13:50:00,194.28,196.59,193.88,196.25,113086.0,193.2322,195.5297,192.8343,195.1916,113086.0
2022-06-06 14:00:00,196.24,196.9,195.43,195.76,65606.0,195.1816,195.8381,194.376,194.7042,65606.0
2022-06-06 14:10:00,195.84,195.84,194.22,194.67,48628.0,194.7838,194.7838,193.1725,193.6201,48628.0
2022-06-06 14:20:00,194.59,194.59,193.15,193.48,46525.0,193.5405,193.5405,192.1083,192.4365,46525.0
2022-06-06 14:30:00,193.24,193.94,192.73,192.79,29224.0,192.1978,192.894,191.6905,191.7502,29224.0
2022-06-06 14:40:00,192.83,194.87,192.78,194.52,53959.0,191.79,193.819,191.7403,193.4709,53959.0
2022-06-06 14:50:00,194.54,194.79,193.34,194.57,29255.0,193.4908,193.7394,192.2973,193.5206,29255.0
2022-06-06 15:00:00,194.47,194.69,193.81,194.11,23967.0,193.4212,193.64,192.7647,193.0631,23967.0
2022-06-06 15:10:00,194.16,194.83,193.64,193.64,28416.0,193.1128,193.7792,192.5956,192.5956,28416.0
2022-06-06 15:20:00,193.5,194.5,193.33,194.21,25259.0,192.4564,193.451,192.2873,193.1626,25259.0
2022-06-06 15:30:00,194.18,194.95,193.76,194.06,28808.0,193.1327,193.8986,192.715,193.0134,28808.0
2022-06-06 15:40:00,193.94,194.83,193.83,194.19,34336.0,192.894,193.7792,192.7846,193.1427,34336.0
2022-06-06 15:50:00,194.25,195.0,194.07,194.23,49731.0,193.2023,193.9483,193.0233,193.1825,49731.0
2022-06-07 09:30:00,191.97,194.16,191.5,193.28,64340.0,190.9346,193.1128,190.4672,192.2376,64340.0
2022-06-07 09:40:00,193.44,194.75,193.22,194.45,45447.0,192.3967,193.6996,192.1779,193.4013,45447.0
2022-06-07 09:50:00,194.47,194.84,192.8,193.02,35346.0,193.4212,193.7892,191.7602,191.979,35346.0
2022-06-07 10:00:00,193.0,193.39,192.35,192.55,32221.0,191.9591,192.347,191.3126,191.5115,32221.0
2022-06-07 10:10:00,192.56,193.5,192.36,193.13,24739.0,191.5215,192.4564,191.3225,192.0884,24739.0
2022-06-07 10:20:00,193.23,194.41,193.23,194.39,33993.0,192.1878,193.3615,192.1878,193.3416,33993.0
2022-06-07 10:30:00,194.41,196.1,194.3,195.66,29123.0,193.3615,195.0424,193.2521,194.6047,29123.0
2022-06-07 10:40:00,195.66,196.51,195.61,196.39,25694.0,194.6047,195.4502,194.555,195.3308,25694.0
2022-06-07 10:50:00,196.37,196.46,195.6,195.93,18538.0,195.3109,195.4004,194.5451,194.8733,18538.0
2022-06-07 11:00:00,195.95,195.95,194.9,195.3,15077.0,194.8932,194.8932,193.8488,194.2467,15077.0
2022-06-07 11:10:00,195.21,195.65,194.72,194.86,19751.0,194.1572,194.5948,193.6698,193.8091,19751.0
2022-06-07 11:20:00,194.85,194.97,193.76,194.1,24781.0,193.7991,193.9185,192.715,193.0532,24781.0
2022-06-07 11:30:00,194.08,194.1,193.46,194.01,18421.0,193.0333,193.0532,192.4166,192.9636,18421.0
2022-06-07 11:40:00,193.95,194.25,193.47,193.56,24301.0,192.904,193.2023,192.4265,192.5161,24301.0
2022-06-07 11:50:00,193.5,194.48,193.5,194.39,13931.0,192.4564,193.4311,192.4564,193.3416,13931.0
2022-06-07 12:00:00,194.41,194.57,193.67,193.96,18382.0,193.3615,193.5206,192.6255,192.9139,18382.0
2022-06-07 12:10:00,193.97,193.99,193.32,193.85,17347.0,192.9239,192.9437,192.2774,192.8045,17347.0
2022-06-07 12:20:00,193.82,194.0,193.6,193.8,11959.0,192.7747,192.9537,192.5558,192.7548,11959.0
2022-06-07 12:30:00,193.8,194.2,193.57,194.16,12924.0,192.7548,193.1526,192.526,193.1128,12924.0
2022-06-07 12:40:00,194.2,194.57,193.79,193.85,21638.0,193.1526,193.5206,192.7448,192.8045,21638.0
2022-06-07 12:50:00,193.84,194.29,193.59,194.02,14579.0,192.7946,193.2421,192.5459,192.9736,14579.0
2022-06-07 13:00:00,194.01,194.28,193.54,194.22,13438.0,192.9636,193.2322,192.4962,193.1725,13438.0
2022-06-07 13:10:00,194.24,194.55,194.1,194.52,11660.0,193.1924,193.5007,193.0532,193.4709,11660.0
2022-06-07 13:20:00,194.5,194.52,194.04,194.27,18818.0,193.451,193.4709,192.9935,193.2222,18818.0
2022-06-07 13:30:00,194.33,194.45,193.98,194.3,20393.0,193.2819,193.4013,192.9338,193.2521,20393.0
2022-06-07 13:40:00,194.4,194.4,193.9,194.11,18936.0,193.3515,193.3515,192.8542,193.0631,18936.0
2022-06-07 13:50:00,194.19,194.41,193.87,194.12,23974.0,193.1427,193.3615,192.8244,193.073,23974.0
2022-06-07 14:00:00,194.04,194.93,193.9,194.9,26104.0,192.9935,193.8787,192.8542,193.8488,26104.0
2022-06-07 14:10:00,194.91,195.02,194.49,194.55,16636.0,193.8588,193.9682,193.441,193.5007,16636.0
2022-06-07 14:20:00,194.6,194.94,194.43,194.74,11788.0,193.5505,193.8886,193.3814,193.6897,11788.0
2022-06-07 14:30:00,194.74,194.95,194.57,194.91,12641.0,193.6897,193.8986,193.5206,193.8588,12641.0
2022-06-07 14:40:00,194.88,194.92,194.0,194.0,19579.0,193.8289,193.8687,192.9537,192.9537,19579.0
2022-06-07 14:50:00,194.05,194.35,194.05,194.28,12916.0,193.0034,193.3018,193.0034,193.2322,12916.0
2022-06-07 15:00:00,194.25,194.92,194.25,194.83,14133.0,193.2023,193.8687,193.2023,193.7792,14133.0
2022-06-07 15:10:00,194.87,194.99,194.5,194.83,16582.0,193.819,193.9384,193.451,193.7792,16582.0
2022-06-07 15:20:00,194.84,194.94,194.59,194.66,19746.0,193.7892,193.8886,193.5405,193.6101,19746.0
2022-06-07 15:30:00,194.66,195.39,194.57,195.39,37828.0,193.6101,194.3362,193.5206,194.3362,37828.0
2022-06-07 15:40:00,195.42,195.5,194.91,195.47,21543.0,194.366,194.4456,193.8588,194.4158,21543.0
2022-06-07 15:50:00,195.29,195.95,195.29,195.56,43722.0,194.2367,194.8932,194.2367,194.5053,43722.0
2022-06-08 09:30:00,194.6,198.26,194.6,197.98,79050.0,193.5505,197.1907,193.5505,196.9122,79050.0
2022-06-08 09:40:00,197.74,198.63,197.16,198.46,51272.0,196.6735,197.5587,196.0966,197.3896,51272.0
2022-06-08 09:50:00,198.3,199.62,198.3,199.13,60659.0,197.2305,198.5434,197.2305,198.056,60659.0
2022-06-08 10:00:00,199.16,200.43,198.74,200.06,50393.0,198.0859,199.349,197.6681,198.981,50393.0
2022-06-08 10:10:00,200.02,200.02,198.53,199.49,44415.0,198.9412,198.9412,197.4593,198.4141,44415.0
2022-06-08 10:20:00,199.59,200.45,199.4,199.77,33399.0,198.5135,199.3689,198.3246,198.6926,33399.0
2022-06-08 10:30:00,199.69,200.8,199.47,200.46,28477.0,198.613,199.717,198.3942,199.3789,28477.0
2022-06-08 10:40:00,200.5,200.8,199.15,199.3,29012.0,199.4186,199.717,198.0759,198.2251,29012.0
2022-06-08 10:50:00,199.43,200.26,199.34,199.41,26595.0,198.3544,199.1799,198.2649,198.3345,26595.0
2022-06-08 11:00:00,199.49,199.87,199.05,199.46,23031.0,198.4141,198.792,197.9765,198.3842,23031.0
2022-06-08 11:10:00,199.46,201.21,199.3,200.94,27598.0,198.3842,200.1248,198.2251,199.8563,27598.0
2022-06-08 11:20:00,200.82,201.76,200.55,201.6,31533.0,199.7369,200.6718,199.4684,200.5127,31533.0
2022-06-08 11:30:00,201.61,202.0,201.08,201.46,46425.0,200.5226,200.9105,199.9955,200.3735,46425.0
2022-06-08 11:40:00,201.42,201.77,200.41,200.41,22909.0,200.3337,200.6818,199.3291,199.3291,22909.0
2022-06-08 11:50:00,200.35,200.51,199.96,199.96,19304.0,199.2694,199.4286,198.8815,198.8815,19304.0
2022-06-08 12:00:00,199.95,200.53,199.65,199.79,16761.0,198.8716,199.4485,198.5732,198.7125,16761.0
2022-06-08 12:10:00,199.81,200.14,199.64,200.06,20554.0,198.7324,199.0606,198.5633,198.981,20554.0
2022-06-08 12:20:00,200.2,200.2,199.0,199.53,15355.0,199.1203,199.1203,197.9267,198.4539,15355.0
2022-06-08 12:30:00,199.51,199.51,198.22,198.29,21708.0,198.434,198.434,197.1509,197.2206,21708.0
2022-06-08 12:40:00,198.37,198.45,197.5,198.01,192586.0,197.3001,197.3797,196.4348,196.9421,192586.0
2022-06-08 12:50:00,198.07,198.41,197.82,198.4,15323.0,197.0017,197.3399,196.7531,197.33,15323.0
2022-06-08 13:00:00,198.25,198.35,197.75,198.22,19811.0,197.1808,197.2802,196.6835,197.1509,19811.0
2022-06-08 13:10:00,198.12,198.31,197.71,198.06,16013.0,197.0515,197.2404,196.6437,196.9918,16013.0
2022-06-08 13:20:00,197.96,198.19,197.6,197.63,10471.0,196.8923,197.1211,196.5343,196.5641,10471.0
2022-06-08 13:30:00,197.56,197.64,196.77,196.86,14054.0,196.4945,196.5741,195.7088,195.7983,14054.0
2022-06-08 13:40:00,196.86,197.83,196.86,197.59,20351.0,195.7983,196.763,195.7983,196.5243,20351.0
2022-06-08 13:50:00,197.66,198.12,197.38,197.79,13170.0,196.594,197.0515,196.3155,196.7233,13170.0
2022-06-08 14:00:00,197.84,198.26,197.61,197.81,20129.0,196.773,197.1907,196.5442,196.7431,20129.0
2022-06-08 14:10:00,197.72,197.72,197.21,197.42,14550.0,196.6536,196.6536,196.1464,196.3552,14550.0
2022-06-08 14:20:00,197.39,197.5,196.52,197.09,18669.0,196.3254,196.4348,195.4601,196.027,18669.0
2022-06-08 14:30:00,197.17,197.26,196.37,196.66,21667.0,196.1066,196.1961,195.3109,195.5993,21667.0
2022-06-08 14:40:00,196.68,197.57,196.68,197.17,24441.0,195.6192,196.5044,195.6192,196.1066,24441.0
2022-06-08 14:50:00,197.19,197.24,196.49,196.71,22038.0,196.1265,196.1762,195.4303,195.6491,22038.0
2022-06-08 15:00:00,196.69,196.69,195.87,196.48,27743.0,195.6292,195.6292,194.8136,195.4203,27743.0
2022-06-08 15:10:00,196.38,197.11,196.36,196.8,19511.0,195.3209,196.0469,195.301,195.7386,19511.0
2022-06-08 15:20:00,196.84,197.47,196.8,196.87,31580.0,195.7784,196.405,195.7386,195.8082,31580.0
2022-06-08 15:30:00,196.97,197.45,196.8,197.25,33976.0,195.9077,196.3851,195.7386,196.1862,33976.0
2022-06-08 15:40:00,197.23,197.25,196.45,196.45,24092.0,196.1663,196.1862,195.3905,195.3905,24092.0
2022-06-08 15:50:00,196.57,196.92,196.28,196.55,60226.0,195.5098,195.8579,195.2214,195.4899,60226.0
2022-06-09 09:30:00,194.16,197.59,193.45,196.31,107684.0,193.1128,196.5243,192.4067,195.2512,107684.0
2022-06-09 09:40:00,196.29,196.65,194.8,196.58,47374.0,195.2313,195.5894,193.7494,195.5198,47374.0
2022-06-09 09:50:00,196.57,199.4,196.5,197.49,44250.0,195.5098,198.3246,195.4402,196.4249,44250.0
2022-06-09 10:00:00,197.43,197.43,195.46,195.46,37299.0,196.3652,196.3652,194.4058,194.4058,37299.0
2022-06-09 10:10:00,195.41,195.83,193.8,194.97,53278.0,194.3561,194.7738,192.7548,193.9185,53278.0
2022-06-09 10:20:00,195.0,196.4,195.0,196.32,26967.0,193.9483,195.3407,193.9483,195.2612,26967.0
2022-06-09 10:30:00,196.45,197.09,195.85,196.45,16434.0,195.3905,196.027,194.7937,195.3905,16434.0
2022-06-09 10:40:00,196.39,196.51,194.93,195.02,19744.0,195.3308,195.4502,193.8787,193.9682,19744.0
2022-06-09 10:50:00,195.0,195.22,194.58,194.82,17608.0,193.9483,194.1671,193.5306,193.7693,17608.0
2022-06-09 11:00:00,194.8,195.1,193.57,194.21,32529.0,193.7494,194.0478,192.526,193.1626,32529.0
2022-06-09 11:10:00,194.25,194.88,193.78,193.78,19323.0,193.2023,193.8289,192.7349,192.7349,19323.0
2022-06-09 11:20:00,193.54,194.34,193.48,193.82,22260.0,192.4962,193.2919,192.4365,192.7747,22260.0
2022-06-09 11:30:00,193.87,193.95,192.83,192.86,31995.0,192.8244,192.904,191.79,191.8198,31995.0
2022-06-09 11:40:00,192.89,193.07,192.14,192.23,47851.0,191.8497,192.0287,191.1037,191.1932,47851.0
2022-06-09 11:50:00,192.27,192.52,191.69,192.33,34246.0,191.233,191.4817,190.6561,191.2927,34246.0
2022-06-09 12:00:00,192.22,192.32,191.64,191.82,15816.0,191.1833,191.2828,190.6064,190.7854,15816.0
2022-06-09 12:10:00,191.75,192.27,191.03,192.17,28384.0,190.7158,191.233,189.9997,191.1336,28384.0
2022-06-09 12:20:00,192.21,192.57,192.11,192.29,14884.0,191.1733,191.5314,191.0739,191.2529,14884.0
2022-06-09 12:30:00,192.3,192.33,191.07,191.09,16353.0,191.2629,191.2927,190.0395,190.0594,16353.0
2022-06-09 12:40:00,191.11,191.36,190.86,191.22,19185.0,190.0793,190.3279,189.8306,190.1887,19185.0
2022-06-09 12:50:00,191.25,191.89,190.94,191.69,20098.0,190.2185,190.8551,189.9102,190.6561,20098.0
2022-06-09 13:00:00,191.67,191.67,191.15,191.17,17097.0,190.6363,190.6363,190.1191,190.139,17097.0
2022-06-09 13:10:00,191.18,191.52,191.12,191.26,14562.0,190.1489,190.4871,190.0892,190.2285,14562.0
2022-06-09 13:20:00,191.28,191.28,190.43,190.44,28217.0,190.2484,190.2484,189.4029,189.4129,28217.0
2022-06-09 13:30:00,190.45,190.46,189.34,189.76,26014.0,189.4228,189.4328,188.3188,188.7366,26014.0
2022-06-09 13:40:00,189.77,189.8,188.93,189.74,30496.0,188.7465,188.7763,187.911,188.7167,30496.0
2022-06-09 13:50:00,189.8,190.36,189.4,190.35,23683.0,188.7763,189.3333,188.3785,189.3234,23683.0
2022-06-09 14:00:00,190.35,190.44,189.3,189.3,22577.0,189.3234,189.4129,188.279,188.279,22577.0
2022-06-09 14:10:00,189.31,189.87,189.0,189.76,29493.0,188.289,188.846,187.9807,188.7366,29493.0
2022-06-09 14:20:00,189.78,189.91,189.3,189.82,25123.0,188.7565,188.8858,188.279,188.7962,25123.0
2022-06-09 14:30:00,189.74,189.74,188.82,188.86,30709.0,188.7167,188.7167,187.8016,187.8414,30709.0
2022-06-09 14:40:00,188.86,189.12,188.69,189.04,24870.0,187.8414,188.1,187.6723,188.0204,24870.0
2022-06-09 14:50:00,189.07,189.1,188.3,188.33,19382.0,188.0503,188.0801,187.2844,187.3143,19382.0
2022-06-09 15:00:00,188.3,188.3,187.09,187.53,46154.0,187.2844,187.2844,186.081,186.5186,46154.0
2022-06-09 15:10:00,187.54,187.94,187.36,187.84,27934.0,186.5285,186.9264,186.3495,186.8269,27934.0
2022-06-09 15:20:00,187.87,188.18,187.13,187.22,30170.0,186.8568,187.1651,186.1207,186.2103,30170.0
2022-06-09 15:30:00,187.25,187.46,186.45,186.8,34237.0,186.2401,186.449,185.4444,185.7925,34237.0
2022-06-09 15:40:00,186.77,186.83,185.36,185.52,49528.0,185.7627,185.8224,184.3603,184.5194,49528.0
2022-06-09 15:50:00,185.48,185.79,183.69,183.8,104719.0,184.4796,184.788,182.6993,182.8087,104719.0
2022-06-10 09:30:00,183.04,183.1,179.24,180.0,130794.0,182.0528,182.1125,178.2733,179.0292,130794.0
2022-06-10 09:40:00,179.96,182.5,179.76,181.0,49507.0,178.9894,181.5157,178.7905,180.0238,49507.0
2022-06-10 09:50:00,180.88,181.05,179.52,180.0,48368.0,179.9045,180.0735,178.5518,179.0292,48368.0
2022-06-10 10:00:00,179.78,179.81,177.82,177.82,68329.0,178.8104,178.8402,176.861,176.861,68329.0
2022-06-10 10:10:00,177.89,178.39,177.22,178.08,36300.0,176.9306,177.4279,176.2642,177.1196,36300.0
2022-06-10 10:20:00,178.16,178.69,177.3,178.27,30028.0,177.1991,177.7263,176.3438,177.3085,30028.0
2022-06-10 10:30:00,178.12,178.77,177.82,178.69,32255.0,177.1593,177.8058,176.861,177.7263,32255.0
2022-06-10 10:40:00,178.6,178.81,177.92,178.01,21702.0,177.6367,177.8456,176.9604,177.0499,21702.0
2022-06-10 10:50:00,177.98,178.52,177.24,177.28,25582.0,177.0201,177.5572,176.2841,176.3239,25582.0
2022-06-10 11:00:00,177.3,177.84,177.03,177.2,29728.0,176.3438,176.8808,176.0752,176.2443,29728.0
2022-06-10 11:10:00,177.2,177.37,176.56,177.23,38161.0,176.2443,176.4134,175.6078,176.2741,38161.0
2022-06-10 11:20:00,177.27,177.41,176.47,176.61,28334.0,176.3139,176.4532,175.5182,175.6575,28334.0
2022-06-10 11:30:00,176.63,176.68,175.76,175.92,37005.0,175.6774,175.7271,174.8121,174.9712,37005.0
2022-06-10 11:40:00,175.86,176.25,175.5,175.5,27496.0,174.9115,175.2994,174.5535,174.5535,27496.0
2022-06-10 11:50:00,175.52,176.4,175.37,176.26,24290.0,174.5734,175.4486,174.4242,175.3094,24290.0
2022-06-10 12:00:00,176.25,177.03,176.25,176.58,23075.0,175.2994,176.0752,175.2994,175.6276,23075.0
2022-06-10 12:10:00,176.52,176.6,175.93,176.04,13633.0,175.568,175.6475,174.9811,175.0906,13633.0
2022-06-10 12:20:00,176.29,176.64,176.15,176.46,17928.0,175.3392,175.6873,175.2,175.5083,17928.0
2022-06-10 12:30:00,176.47,176.76,176.2,176.71,13600.0,175.5182,175.8067,175.2497,175.7569,13600.0
2022-06-10 12:40:00,176.78,176.83,176.0,176.0,25179.0,175.8266,175.8763,175.0508,175.0508,25179.0
2022-06-10 12:50:00,175.93,176.0,175.55,175.81,13556.0,174.9811,175.0508,174.6032,174.8618,13556.0
2022-06-10 13:00:00,175.79,175.9,175.32,175.36,20499.0,174.8419,174.9513,174.3744,174.4142,20499.0
2022-06-10 13:10:00,175.36,175.64,175.02,175.55,24541.0,174.4142,174.6927,174.0761,174.6032,24541.0
2022-06-10 13:20:00,175.61,175.72,175.15,175.68,21763.0,174.6629,174.7723,174.2054,174.7325,21763.0
2022-06-10 13:30:00,175.7,175.99,175.25,175.8,22848.0,174.7524,175.0408,174.3048,174.8519,22848.0
2022-06-10 13:40:00,175.81,177.25,175.58,177.19,30304.0,174.8618,176.294,174.633,176.2344,30304.0
2022-06-10 13:50:00,177.21,177.5,176.61,176.84,23187.0,176.2542,176.5427,175.6575,175.8862,23187.0
2022-06-10 14:00:00,176.82,176.98,176.5,176.58,22588.0,175.8663,176.0255,175.5481,175.6276,22588.0
2022-06-10 14:10:00,176.56,176.85,176.19,176.76,21122.0,175.6078,175.8962,175.2397,175.8067,21122.0
2022-06-10 14:20:00,176.79,177.21,176.37,176.56,23923.0,175.8365,176.2542,175.4188,175.6078,23923.0
2022-06-10 14:30:00,176.57,177.11,176.57,176.94,23829.0,175.6177,176.1548,175.6177,175.9857,23829.0
2022-06-10 14:40:00,176.98,177.29,176.7,177.29,22792.0,176.0255,176.3338,175.747,176.3338,22792.0
2022-06-10 14:50:00,177.24,177.88,177.05,177.57,35107.0,176.2841,176.9206,176.0951,176.6123,35107.0
2022-06-10 15:00:00,177.6,177.89,176.97,177.19,28863.0,176.6421,176.9306,176.0155,176.2344,28863.0
2022-06-10 15:10:00,177.18,178.12,177.08,177.97,38578.0,176.2244,177.1593,176.1249,177.0101,38578.0
2022-06-10 15:20:00,177.96,178.26,177.27,177.67,40438.0,177.0002,177.2986,176.3139,176.7118,40438.0
2022-06-10 15:30:00,177.67,178.0,177.28,177.56,50279.0,176.7118,177.04,176.3239,176.6024,50279.0
2022-06-10 15:40:00,177.5,177.55,176.18,176.27,56822.0,176.5427,176.5924,175.2298,175.3193,56822.0
2022-06-10 15:50:00,176.26,176.59,175.51,175.56,127155.0,175.3094,175.6376,174.5634,174.6131,127155.0
2022-06-13 09:30:00,170.46,172.54,169.81,170.95,117556.0,169.5407,171.6094,168.8942,170.028,117556.0
2022-06-13 09:40:00,170.89,172.02,169.73,170.4,61498.0,169.9683,171.0922,168.8146,169.481,61498.0
2022-06-13 09:50:00,170.5,170.5,168.8,169.11,46476.0,169.5804,169.5804,167.8896,168.1979,46476.0
2022-06-13 10:00:00,169.11,170.0,168.8,169.4,32378.0,168.1979,169.0831,167.8896,168.4864,32378.0
2022-06-13 10:10:00,169.33,169.47,167.88,168.11,33716.0,168.4167,168.556,166.9746,167.2033,33716.0
2022-06-13 10:20:00,168.11,168.53,167.84,168.5,34995.0,167.2033,167.6211,166.9348,167.5912,34995.0
2022-06-13 10:30:00,168.57,168.79,167.72,168.02,25383.0,167.6608,167.8797,166.8154,167.1138,25383.0
2022-06-13 10:40:00,168.0,168.09,167.35,167.78,33342.0,167.0939,167.1834,166.4474,166.8751,33342.0
2022-06-13 10:50:00,167.71,168.38,167.5,167.61,21497.0,166.8055,167.4719,166.5966,166.706,21497.0
2022-06-13 11:00:00,167.55,167.55,166.75,167.13,46488.0,166.6463,166.6463,165.8507,166.2286,46488.0
2022-06-13 11:10:00,167.01,167.87,166.72,167.7,21006.0,166.1093,166.9646,165.8208,166.7955,21006.0
2022-06-13 11:20:00,167.66,168.04,167.32,167.37,19842.0,166.7558,167.1337,166.4176,166.4673,19842.0
2022-06-13 11:30:00,167.3,167.69,166.73,167.45,17761.0,166.3977,166.7856,165.8308,166.5469,17761.0
2022-06-13 11:40:00,167.51,168.23,167.51,167.93,35619.0,166.6066,167.3227,166.6066,167.0243,35619.0
2022-06-13 11:50:00,167.88,168.1,167.43,167.69,36913.0,166.9746,167.1934,166.527,166.7856,36913.0
2022-06-13 12:00:00,167.67,168.32,167.51,167.85,44163.0,166.7657,167.4122,166.6066,166.9447,44163.0
2022-06-13 12:10:00,167.56,168.5,167.42,168.13,27686.0,166.6563,167.5912,166.517,167.2232,27686.0
2022-06-13 12:20:00,168.17,168.49,167.91,168.32,33507.0,167.263,167.5813,167.0044,167.4122,33507.0
2022-06-13 12:30:00,168.26,169.04,168.25,168.94,38564.0,167.3525,168.1283,167.3426,168.0288,38564.0
2022-06-13 12:40:00,169.04,169.04,168.13,168.8,24252.0,168.1283,168.1283,167.2232,167.8896,24252.0
2022-06-13 12:50:00,168.79,168.93,167.8,167.85,14959.0,167.8797,168.0189,166.895,166.9447,14959.0
2022-06-13 13:00:00,167.91,168.0,167.54,167.8,12120.0,167.0044,167.0939,166.6364,166.895,12120.0
2022-06-13 13:10:00,167.84,168.24,167.7,168.07,7646.0,166.9348,167.3326,166.7955,167.1635,7646.0
2022-06-13 13:20:00,167.96,167.96,167.6,167.88,8438.0,167.0541,167.0541,166.6961,166.9746,8438.0
2022-06-13 13:30:00,167.92,168.5,167.83,168.46,10682.0,167.0143,167.5912,166.9248,167.5514,10682.0
2022-06-13 13:40:00,168.46,168.8,168.25,168.43,9283.0,167.5514,167.8896,167.3426,167.5216,9283.0
2022-06-13 13:50:00,168.5,168.6,168.0,168.33,12319.0,167.5912,167.6907,167.0939,167.4221,12319.0
2022-06-13 14:00:00,168.37,168.37,167.38,167.45,14207.0,167.4619,167.4619,166.4773,166.5469,14207.0
2022-06-13 14:10:00,167.31,167.41,167.04,167.21,10442.0,166.4076,166.5071,166.1391,166.3082,10442.0
2022-06-13 14:20:00,167.36,167.5,166.92,166.92,13957.0,166.4574,166.5966,166.0197,166.0197,13957.0
2022-06-13 14:30:00,166.91,167.28,166.41,167.2,27207.0,166.0098,166.3778,165.5125,166.2982,27207.0
2022-06-13 14:40:00,167.22,167.45,166.84,166.99,11034.0,166.3181,166.5469,165.9402,166.0894,11034.0
2022-06-13 14:50:00,167.01,167.1,166.16,166.23,13540.0,166.1093,166.1988,165.2638,165.3335,13540.0
2022-06-13 15:00:00,166.19,166.62,165.97,166.01,22952.0,165.2937,165.7214,165.0749,165.1147,22952.0
2022-06-13 15:10:00,166.04,166.08,165.12,165.45,47189.0,165.1445,165.1843,164.2295,164.5577,47189.0
2022-06-13 15:20:00,165.38,165.6,164.52,164.65,39657.0,164.488,164.7069,163.6327,163.762,39657.0
2022-06-13 15:30:00,164.63,165.14,164.31,164.62,33829.0,163.7421,164.2493,163.4238,163.7321,33829.0
2022-06-13 15:40:00,164.64,165.09,164.59,164.64,39037.0,163.752,164.1996,163.7023,163.752,39037.0
2022-06-13 15:50:00,164.71,164.8,164.05,164.26,103353.0,163.8217,163.9112,163.1652,163.3741,103353.0
2022-06-14 09:30:00,166.03,166.72,164.5,164.5,48532.0,165.1345,165.8208,163.6128,163.6128,48532.0
2022-06-14 09:40:00,164.51,164.67,162.71,162.85,35960.0,163.6227,163.7819,161.8324,161.9717,35960.0
2022-06-14 09:50:00,162.9,164.79,162.26,164.75,36325.0,162.0214,163.9012,161.3849,163.8614,36325.0
2022-06-14 10:00:00,164.89,165.66,163.5,163.66,33632.0,164.0007,164.7665,162.6182,162.7773,33632.0
2022-06-14 10:10:00,163.69,164.18,162.5,162.5,36163.0,162.8072,163.2945,161.6236,161.6236,36163.0
2022-06-14 10:20:00,162.43,162.89,162.04,162.28,24797.0,161.554,162.0115,161.1661,161.4048,24797.0
2022-06-14 10:30:00,162.25,163.12,161.88,162.58,24406.0,161.3749,162.2402,161.0069,161.7032,24406.0
2022-06-14 10:40:00,162.59,163.4,162.0,163.4,15352.0,161.7131,162.5187,161.1263,162.5187,15352.0
2022-06-14 10:50:00,163.37,163.86,162.97,163.25,18968.0,162.4889,162.9762,162.091,162.3695,18968.0
2022-06-14 11:00:00,163.02,163.21,161.54,161.68,32113.0,162.1408,162.3298,160.6688,160.808,32113.0
2022-06-14 11:10:00,161.62,162.08,161.42,162.08,27920.0,160.7483,161.2058,160.5494,161.2058,27920.0
2022-06-14 11:20:00,162.12,162.75,161.79,162.36,19735.0,161.2456,161.8722,160.9174,161.4843,19735.0
2022-06-14 11:30:00,162.36,163.47,162.18,163.1,9428.0,161.4843,162.5884,161.3053,162.2203,9428.0
2022-06-14 11:40:00,162.94,163.91,162.93,163.8,38766.0,162.0612,163.026,162.0513,162.9166,38766.0
2022-06-14 11:50:00,163.81,164.34,163.62,164.28,22871.0,162.9265,163.4537,162.7375,163.394,22871.0
2022-06-14 12:00:00,164.14,164.14,163.56,163.6,14006.0,163.2547,163.2547,162.6779,162.7176,14006.0
2022-06-14 12:10:00,163.6,164.45,163.44,164.36,12889.0,162.7176,163.5631,162.5585,163.4735,12889.0
2022-06-14 12:20:00,164.53,164.82,164.43,164.74,11526.0,163.6426,163.9311,163.5432,163.8515,11526.0
2022-06-14 12:30:00,164.47,164.66,163.95,164.32,10782.0,163.583,163.7719,163.0658,163.4338,10782.0
2022-06-14 12:40:00,164.36,164.81,164.3,164.78,17110.0,163.4735,163.9211,163.4139,163.8913,17110.0
2022-06-14 12:50:00,164.72,165.1,164.63,165.01,13793.0,163.8316,164.2096,163.7421,164.12,13793.0
2022-06-14 13:00:00,165.01,165.58,164.9,165.53,15879.0,164.12,164.687,164.0106,164.6372,15879.0
2022-06-14 13:10:00,165.43,166.39,165.31,166.33,21481.0,164.5378,165.4926,164.4184,165.4329,21481.0
2022-06-14 13:20:00,166.37,166.6,165.52,165.53,26721.0,165.4727,165.7015,164.6273,164.6372,26721.0
2022-06-14 13:30:00,165.43,165.44,164.78,164.78,10307.0,164.5378,164.5477,163.8913,163.8913,10307.0
2022-06-14 13:40:00,164.83,164.84,163.88,163.95,9960.0,163.941,163.951,162.9961,163.0658,9960.0
2022-06-14 13:50:00,163.89,164.18,163.76,163.76,10996.0,163.0061,163.2945,162.8768,162.8768,10996.0
2022-06-14 14:00:00,163.85,164.29,163.7,163.99,12854.0,162.9663,163.4039,162.8171,163.1055,12854.0
2022-06-14 14:10:00,163.86,163.87,163.44,163.74,21305.0,162.9762,162.9862,162.5585,162.8569,21305.0
2022-06-14 14:20:00,163.81,164.03,163.55,163.79,8470.0,162.9265,163.1453,162.6679,162.9066,8470.0
2022-06-14 14:30:00,163.75,163.97,163.35,163.96,9093.0,162.8668,163.0857,162.469,163.0757,9093.0
2022-06-14 14:40:00,163.82,163.82,163.1,163.18,9290.0,162.9365,162.9365,162.2203,162.2999,9290.0
2022-06-14 14:50:00,163.18,163.4,162.8,162.98,11430.0,162.2999,162.5187,161.922,162.101,11430.0
2022-06-14 15:00:00,162.95,163.03,162.39,162.39,12195.0,162.0712,162.1507,161.5142,161.5142,12195.0
2022-06-14 15:10:00,162.51,162.7,162.05,162.2,16055.0,161.6335,161.8225,161.176,161.3252,16055.0
2022-06-14 15:20:00,162.19,163.36,162.17,163.31,19162.0,161.3153,162.4789,161.2954,162.4292,19162.0
2022-06-14 15:30:00,163.31,164.29,163.3,164.12,24649.0,162.4292,163.4039,162.4193,163.2348,24649.0
2022-06-14 15:40:00,164.17,164.6,163.88,164.35,29885.0,163.2846,163.7123,162.9961,163.4636,29885.0
2022-06-14 15:50:00,164.32,164.32,163.41,163.73,40133.0,163.4338,163.4338,162.5287,162.8469,40133.0
2022-06-15 09:30:00,167.2,168.39,166.41,166.65,59669.0,166.2982,167.4818,165.5125,165.7512,59669.0
2022-06-15 09:40:00,166.99,168.7,166.7,166.95,63177.0,166.0894,167.7901,165.8009,166.0496,63177.0
2022-06-15 09:50:00,166.93,166.93,165.15,165.2,67557.0,166.0297,166.0297,164.2593,164.309,67557.0
2022-06-15 10:00:00,165.46,166.53,165.1,166.13,32246.0,164.5676,165.6318,164.2096,165.234,32246.0
2022-06-15 10:10:00,166.1,166.11,164.43,164.5,35176.0,165.2042,165.2141,163.5432,163.6128,35176.0
2022-06-15 10:20:00,164.48,164.95,164.08,164.63,33119.0,163.5929,164.0604,163.1951,163.7421,33119.0
2022-06-15 10:30:00,164.67,164.7,164.0,164.39,26315.0,163.7819,163.8117,163.1155,163.5034,26315.0
2022-06-15 10:40:00,164.31,164.96,164.14,164.79,21692.0,163.4238,164.0703,163.2547,163.9012,21692.0
2022-06-15 10:50:00,164.89,164.99,164.01,164.67,21784.0,164.0007,164.1002,163.1254,163.7819,21784.0
2022-06-15 11:00:00,164.64,165.39,164.59,165.06,26082.0,163.752,164.498,163.7023,164.1698,26082.0
2022-06-15 11:10:00,165.04,165.32,164.74,165.24,26982.0,164.1499,164.4284,163.8515,164.3488,26982.0
2022-06-15 11:20:00,165.2,165.58,164.86,165.22,18004.0,164.309,164.687,163.9709,164.3289,18004.0
2022-06-15 11:30:00,165.25,165.99,164.99,165.82,16949.0,164.3587,165.0948,164.1002,164.9257,16949.0
2022-06-15 11:40:00,165.77,166.38,165.7,166.32,11028.0,164.8759,165.4827,164.8063,165.423,11028.0
2022-06-15 11:50:00,166.25,166.28,165.83,165.95,7146.0,165.3534,165.3832,164.9356,165.055,7146.0
2022-06-15 12:00:00,165.99,166.76,165.99,166.47,6750.0,165.0948,165.8606,165.0948,165.5722,6750.0
2022-06-15 12:10:00,166.39,166.77,166.38,166.63,10384.0,165.4926,165.8706,165.4827,165.7313,10384.0
2022-06-15 12:20:00,166.58,166.99,166.56,166.72,8102.0,165.6816,166.0894,165.6617,165.8208,8102.0
2022-06-15 12:30:00,166.76,166.92,166.11,166.45,12545.0,165.8606,166.0197,165.2141,165.5523,12545.0
2022-06-15 12:40:00,166.42,167.8,166.42,167.43,49205.0,165.5224,166.895,165.5224,166.527,49205.0
2022-06-15 12:50:00,167.46,167.5,165.94,166.17,59248.0,166.5568,166.5966,165.045,165.2738,59248.0
2022-06-15 13:00:00,166.16,166.63,166.13,166.34,22712.0,165.2638,165.7313,165.234,165.4429,22712.0
2022-06-15 13:10:00,166.4,166.89,166.36,166.75,14812.0,165.5025,165.9899,165.4628,165.8507,14812.0
2022-06-15 13:20:00,166.75,167.31,166.64,167.26,26496.0,165.8507,166.4076,165.7413,166.3579,26496.0
2022-06-15 13:30:00,167.25,167.68,167.12,167.47,13216.0,166.348,166.7756,166.2187,166.5668,13216.0
2022-06-15 13:40:00,167.49,168.31,167.39,168.06,83124.0,166.5867,167.4022,166.4872,167.1536,83124.0
2022-06-15 13:50:00,168.2,170.0,167.56,168.9,145734.0,167.2928,169.0831,166.6563,167.9891,145734.0
2022-06-15 14:00:00,168.94,170.35,165.84,167.29,37942.0,168.0288,169.4312,164.9456,166.3877,37942.0
2022-06-15 14:10:00,167.19,168.49,166.47,168.09,30240.0,166.2883,167.5813,165.5722,167.1834,30240.0
2022-06-15 14:20:00,168.04,168.54,166.68,167.01,20945.0,167.1337,167.631,165.781,166.1093,20945.0
2022-06-15 14:30:00,167.15,169.5,165.44,169.13,32011.0,166.2485,168.5858,164.5477,168.2178,32011.0
2022-06-15 14:40:00,168.74,171.8,168.61,170.25,47770.0,167.8299,170.8734,167.7006,169.3318,47770.0
2022-06-15 14:50:00,170.27,170.7,168.0,168.57,20455.0,169.3517,169.7794,167.0939,167.6608,20455.0
2022-06-15 15:00:00,168.56,170.0,168.56,169.62,20111.0,167.6509,169.0831,167.6509,168.7052,20111.0
2022-06-15 15:10:00,169.8,170.17,168.3,169.23,23188.0,168.8842,169.2522,167.3923,168.3173,23188.0
2022-06-15 15:20:00,169.28,171.21,169.27,171.21,17727.0,168.367,170.2866,168.3571,170.2866,17727.0
2022-06-15 15:30:00,171.19,172.14,170.38,170.59,39600.0,170.2667,171.2116,169.4611,169.6699,39600.0
2022-06-15 15:40:00,170.35,170.37,169.23,170.11,33346.0,169.4312,169.4511,168.3173,169.1925,33346.0
2022-06-15 15:50:00,170.07,170.07,168.63,169.35,64174.0,169.1528,169.1528,167.7205,168.4366,64174.0
2022-06-16 09:30:00,163.46,165.03,162.59,163.44,71715.0,162.5784,164.1399,161.7131,162.5585,71715.0
2022-06-16 09:40:00,163.28,163.73,162.7,163.07,28242.0,162.3994,162.8469,161.8225,162.1905,28242.0
2022-06-16 09:50:00,163.13,163.13,161.98,162.5,26803.0,162.2502,162.2502,161.1064,161.6236,26803.0
2022-06-16 10:00:00,162.38,162.45,161.31,161.68,22366.0,161.5042,161.5739,160.44,160.808,22366.0
2022-06-16 10:10:00,161.71,162.06,161.14,161.49,30592.0,160.8378,161.186,160.2709,160.619,30592.0
2022-06-16 10:20:00,161.48,162.05,161.25,161.56,25359.0,160.6091,161.176,160.3803,160.6887,25359.0
2022-06-16 10:30:00,161.5,161.5,160.1,160.19,34901.0,160.629,160.629,159.2365,159.326,34901.0
2022-06-16 10:40:00,160.11,160.31,159.62,160.03,37056.0,159.2465,159.4454,158.7591,159.1669,37056.0
2022-06-16 10:50:00,159.95,160.56,159.78,160.11,15778.0,159.0873,159.694,158.9183,159.2465,15778.0
2022-06-16 11:00:00,160.08,160.73,160.08,160.71,13379.0,159.2166,159.8631,159.2166,159.8432,13379.0
2022-06-16 11:10:00,160.75,161.8,160.75,161.18,34035.0,159.883,160.9274,159.883,160.3107,34035.0
2022-06-16 11:20:00,161.1,162.06,160.87,161.53,31006.0,160.2311,161.186,160.0024,160.6588,31006.0
2022-06-16 11:30:00,161.51,161.66,160.98,161.23,25054.0,160.6389,160.7881,160.1118,160.3604,25054.0
2022-06-16 11:40:00,161.33,161.5,160.83,161.16,13619.0,160.4599,160.629,159.9626,160.2908,13619.0
2022-06-16 11:50:00,161.2,161.4,160.92,161.39,13826.0,160.3306,160.5295,160.0521,160.5196,13826.0
2022-06-16 12:00:00,161.38,161.4,160.43,160.53,15390.0,160.5096,160.5295,159.5647,159.6642,15390.0
2022-06-16 12:10:00,160.5,160.9,160.29,160.54,15281.0,159.6344,160.0322,159.4255,159.6742,15281.0
2022-06-16 12:20:00,160.52,161.27,160.3,161.2,16676.0,159.6543,160.4002,159.4354,160.3306,16676.0
2022-06-16 12:30:00,161.18,161.55,160.81,161.17,15021.0,160.3107,160.6787,159.9427,160.3008,15021.0
2022-06-16 12:40:00,161.21,162.33,161.11,162.27,21038.0,160.3405,161.4545,160.2411,161.3948,21038.0
2022-06-16 12:50:00,162.24,162.5,161.87,162.04,16808.0,161.365,161.6236,160.997,161.1661,16808.0
2022-06-16 13:00:00,162.16,162.76,161.97,162.58,11640.0,161.2854,161.8822,161.0964,161.7032,11640.0
2022-06-16 13:10:00,162.55,162.55,161.9,161.93,13366.0,161.6733,161.6733,161.0268,161.0567,13366.0
2022-06-16 13:20:00,161.92,162.63,161.45,162.25,14553.0,161.0467,161.7529,160.5792,161.3749,14553.0
2022-06-16 13:30:00,162.34,162.59,161.71,161.96,11999.0,161.4644,161.7131,160.8378,161.0865,11999.0
2022-06-16 13:40:00,161.91,162.11,161.1,161.43,43132.0,161.0368,161.2357,160.2311,160.5594,43132.0
2022-06-16 13:50:00,161.45,161.45,159.89,160.0,33368.0,160.5792,160.5792,159.0277,159.1371,33368.0
2022-06-16 14:00:00,159.89,160.15,159.67,159.76,32622.0,159.0277,159.2863,158.8088,158.8984,32622.0
2022-06-16 14:10:00,159.65,160.27,159.65,160.13,14866.0,158.789,159.4056,158.789,159.2664,14866.0
2022-06-16 14:20:00,160.11,160.47,159.92,160.26,17529.0,159.2465,159.6045,159.0575,159.3957,17529.0
2022-06-16 14:30:00,160.22,160.52,159.83,160.15,15639.0,159.3559,159.6543,158.968,159.2863,15639.0
2022-06-16 14:40:00,160.23,160.76,159.75,159.78,18346.0,159.3658,159.893,158.8884,158.9183,18346.0
2022-06-16 14:50:00,159.79,160.18,159.62,160.09,16864.0,158.9282,159.3161,158.7591,159.2266,16864.0
2022-06-16 15:00:00,160.19,161.47,160.19,161.47,25464.0,159.326,160.5991,159.326,160.5991,25464.0
2022-06-16 15:10:00,161.45,161.7,160.67,161.25,30503.0,160.5792,160.8279,159.8035,160.3803,30503.0
2022-06-16 15:20:00,161.26,161.61,161.12,161.25,28980.0,160.3903,160.7384,160.251,160.3803,28980.0
2022-06-16 15:30:00,161.2,161.31,160.21,160.54,58749.0,160.3306,160.44,159.3459,159.6742,58749.0
2022-06-16 15:40:00,160.53,161.0,159.72,159.83,47673.0,159.6642,160.1317,158.8586,158.968,47673.0
2022-06-16 15:50:00,159.82,160.98,159.81,160.93,91211.0,158.958,160.1118,158.9481,160.062,91211.0
2022-06-17 09:30:00,161.69,163.99,161.69,162.21,56898.0,160.818,163.1055,160.818,161.3351,56898.0
2022-06-17 09:40:00,162.62,163.54,162.09,162.89,31273.0,161.7429,162.658,161.2158,162.0115,31273.0
2022-06-17 09:50:00,162.99,163.96,162.87,163.56,27968.0,162.1109,163.0757,161.9916,162.6779,27968.0
2022-06-17 10:00:00,163.6,163.66,162.65,162.75,25639.0,162.7176,162.7773,161.7728,161.8722,25639.0
2022-06-17 10:10:00,162.84,163.28,161.95,162.1,16209.0,161.9617,162.3994,161.0765,161.2257,16209.0
2022-06-17 10:20:00,162.06,162.07,161.1,161.45,20111.0,161.186,161.1959,160.2311,160.5792,20111.0
2022-06-17 10:30:00,161.56,161.62,159.96,160.63,32540.0,160.6887,160.7483,159.0973,159.7637,32540.0
2022-06-17 10:40:00,160.57,161.09,160.31,160.82,23178.0,159.704,160.2212,159.4454,159.9526,23178.0
2022-06-17 10:50:00,160.71,161.62,160.71,161.54,15158.0,159.8432,160.7483,159.8432,160.6688,15158.0
2022-06-17 11:00:00,161.49,162.66,160.88,162.61,22308.0,160.619,161.7827,160.0123,161.733,22308.0
2022-06-17 11:10:00,162.6,163.15,161.93,162.93,21610.0,161.723,162.2701,161.0567,162.0513,21610.0
2022-06-17 11:20:00,162.93,163.67,162.64,163.54,25803.0,162.0513,162.7873,161.7628,162.658,25803.0
2022-06-17 11:30:00,163.62,163.94,162.74,163.01,21471.0,162.7375,163.0558,161.8623,162.1308,21471.0
2022-06-17 11:40:00,163.19,163.48,162.91,163.24,12285.0,162.3099,162.5983,162.0314,162.3596,12285.0
2022-06-17 11:50:00,163.24,163.36,162.65,163.15,14612.0,162.3596,162.4789,161.7728,162.2701,14612.0
2022-06-17 12:00:00,163.09,163.28,162.77,163.16,16013.0,162.2104,162.3994,161.8921,162.28,16013.0
2022-06-17 12:10:00,163.22,163.67,163.08,163.15,19278.0,162.3397,162.7873,162.2005,162.2701,19278.0
2022-06-17 12:20:00,163.03,163.67,162.92,163.5,14320.0,162.1507,162.7873,162.0413,162.6182,14320.0
2022-06-17 12:30:00,163.54,164.46,163.32,164.45,21035.0,162.658,163.573,162.4392,163.5631,21035.0
2022-06-17 12:40:00,164.46,164.87,163.9,164.68,26585.0,163.573,163.9808,163.016,163.7918,26585.0
2022-06-17 12:50:00,164.56,164.56,163.97,164.35,19874.0,163.6725,163.6725,163.0857,163.4636,19874.0
2022-06-17 13:00:00,164.3,165.41,164.24,165.41,22951.0,163.4139,164.5179,163.3542,164.5179,22951.0
2022-06-17 13:10:00,165.22,165.87,165.02,165.65,14881.0,164.3289,164.9754,164.13,164.7566,14881.0
2022-06-17 13:20:00,165.62,165.64,165.16,165.19,12929.0,164.7268,164.7466,164.2692,164.2991,12929.0
2022-06-17 13:30:00,165.28,165.43,164.86,165.04,14077.0,164.3886,164.5378,163.9709,164.1499,14077.0
2022-06-17 13:40:00,165.14,165.25,164.18,164.32,13363.0,164.2493,164.3587,163.2945,163.4338,13363.0
2022-06-17 13:50:00,164.37,164.84,164.32,164.6,15130.0,163.4835,163.951,163.4338,163.7123,15130.0
2022-06-17 14:00:00,164.71,164.95,164.21,164.54,15342.0,163.8217,164.0604,163.3244,163.6526,15342.0
2022-06-17 14:10:00,164.59,164.73,164.2,164.32,11494.0,163.7023,163.8416,163.3144,163.4338,11494.0
2022-06-17 14:20:00,164.36,164.85,164.36,164.61,10368.0,163.4735,163.9609,163.4735,163.7222,10368.0
2022-06-17 14:30:00,164.5,164.55,164.07,164.55,13798.0,163.6128,163.6625,163.1851,163.6625,13798.0
2022-06-17 14:40:00,164.61,164.86,164.28,164.37,19224.0,163.7222,163.9709,163.394,163.4835,19224.0
2022-06-17 14:50:00,164.31,164.31,163.79,163.91,28658.0,163.4238,163.4238,162.9066,163.026,28658.0
2022-06-17 15:00:00,163.93,164.4,163.35,163.38,39021.0,163.0459,163.5133,162.469,162.4988,39021.0
2022-06-17 15:10:00,163.4,163.47,162.46,163.0,54234.0,162.5187,162.5884,161.5838,162.1209,54234.0
2022-06-17 15:20:00,163.0,163.77,163.0,163.66,47569.0,162.1209,162.8867,162.1209,162.7773,47569.0
2022-06-17 15:30:00,163.75,163.76,163.12,163.29,49577.0,162.8668,162.8768,162.2402,162.4093,49577.0
2022-06-17 15:40:00,163.26,163.78,163.14,163.72,59233.0,162.3795,162.8967,162.2601,162.837,59233.0
2022-06-17 15:50:00,163.6,164.34,163.6,163.87,74537.0,162.7176,163.4537,162.7176,162.9862,74537.0
2022-06-21 09:30:00,166.01,167.67,166.01,167.27,60909.0,165.1147,166.7657,165.1147,166.3679,60909.0
2022-06-21 09:40:00,167.41,167.41,165.4,165.44,34295.0,166.5071,166.5071,164.5079,164.5477,34295.0
2022-06-21 09:50:00,165.49,166.58,164.75,166.48,35070.0,164.5975,165.6816,163.8614,165.5821,35070.0
2022-06-21 10:00:00,166.54,166.85,165.76,165.9,36435.0,165.6418,165.9501,164.866,165.0052,36435.0
2022-06-21 10:10:00,165.9,166.66,165.3,166.43,32598.0,165.0052,165.7611,164.4085,165.5324,32598.0
2022-06-21 10:20:00,166.48,166.82,165.33,165.7,28988.0,165.5821,165.9203,164.4383,164.8063,28988.0
2022-06-21 10:30:00,165.75,166.33,165.5,165.93,28394.0,164.8561,165.4329,164.6074,165.0351,28394.0
2022-06-21 10:40:00,165.92,166.02,164.93,165.08,34621.0,165.0251,165.1246,164.0405,164.1897,34621.0
2022-06-21 10:50:00,165.07,165.21,164.77,164.91,156514.0,164.1797,164.319,163.8813,164.0206,156514.0
2022-06-21 11:00:00,164.89,165.06,164.65,165.05,20182.0,164.0007,164.1698,163.762,164.1598,20182.0
2022-06-21 11:10:00,165.06,165.09,164.63,164.75,21873.0,164.1698,164.1996,163.7421,163.8614,21873.0
2022-06-21 11:20:00,164.79,164.79,164.1,164.32,25541.0,163.9012,163.9012,163.215,163.4338,25541.0
2022-06-21 11:30:00,164.3,164.32,163.66,163.66,24853.0,163.4139,163.4338,162.7773,162.7773,24853.0
2022-06-21 11:40:00,163.67,163.86,163.38,163.38,23702.0,162.7873,162.9762,162.4988,162.4988,23702.0
2022-06-21 11:50:00,163.37,163.39,162.5,162.5,28762.0,162.4889,162.5088,161.6236,161.6236,28762.0
2022-06-21 12:00:00,162.47,162.66,161.38,161.65,35178.0,161.5937,161.7827,160.5096,160.7782,35178.0
2022-06-21 12:10:00,161.67,162.08,161.5,162.0,28847.0,160.7981,161.2058,160.629,161.1263,28847.0
2022-06-21 12:20:00,162.0,162.0,161.53,161.53,27801.0,161.1263,161.1263,160.6588,160.6588,27801.0
2022-06-21 12:30:00,161.55,161.71,161.08,161.08,24797.0,160.6787,160.8378,160.2112,160.2112,24797.0
2022-06-21 12:40:00,161.08,161.14,160.68,161.03,36168.0,160.2112,160.2709,159.8134,160.1615,36168.0
2022-06-21 12:50:00,161.01,161.05,160.3,160.33,47949.0,160.1416,160.1814,159.4354,159.4653,47949.0
2022-06-21 13:00:00,160.33,160.33,158.67,159.04,90067.0,159.4653,159.4653,157.8142,158.1822,90067.0
2022-06-21 13:10:00,158.98,159.13,158.39,158.95,61296.0,158.1226,158.2718,157.5357,158.0927,61296.0
2022-06-21 13:20:00,158.95,159.29,158.14,158.17,52017.0,158.0927,158.4309,157.2871,157.3169,52017.0
2022-06-21 13:30:00,158.25,159.29,158.24,158.59,33877.0,157.3965,158.4309,157.3866,157.7347,33877.0
2022-06-21 13:40:00,158.59,159.38,158.48,159.26,41906.0,157.7347,158.5204,157.6253,158.4011,41906.0
2022-06-21 13:50:00,159.28,159.41,157.89,158.21,58408.0,158.4209,158.5502,157.0384,157.3567,58408.0
2022-06-21 14:00:00,158.22,158.27,157.44,157.45,49089.0,157.3667,157.4164,156.5909,156.6008,49089.0
2022-06-21 14:10:00,157.49,158.07,157.23,157.34,37136.0,156.6406,157.2175,156.382,156.4914,37136.0
2022-06-21 14:20:00,157.44,157.92,157.44,157.54,33423.0,156.5909,157.0683,156.5909,156.6903,33423.0
2022-06-21 14:30:00,157.64,157.67,156.72,156.91,57991.0,156.7898,156.8196,155.8748,156.0637,57991.0
2022-06-21 14:40:00,156.87,157.06,156.0,156.01,70471.0,156.0239,156.2129,155.1586,155.1686,70471.0
2022-06-21 14:50:00,156.05,157.45,156.0,157.1,54387.0,155.2084,156.6008,155.1586,156.2527,54387.0
2022-06-21 15:00:00,157.25,157.45,156.84,157.01,43226.0,156.4019,156.6008,155.9941,156.1632,43226.0
2022-06-21 15:10:00,157.0,157.64,156.88,157.62,40522.0,156.1532,156.7898,156.0339,156.7699,40522.0
2022-06-21 15:20:00,157.62,157.87,157.0,157.0,64482.0,156.7699,157.0186,156.1532,156.1532,64482.0
2022-06-21 15:30:00,157.02,157.15,156.7,157.01,42957.0,156.1731,156.3024,155.8549,156.1632,42957.0
2022-06-21 15:40:00,157.03,157.58,156.84,157.04,58176.0,156.1831,156.7301,155.9941,156.193,58176.0
2022-06-21 15:50:00,157.06,157.5,156.92,157.03,93175.0,156.2129,156.6505,156.0737,156.1831,93175.0
2022-06-22 09:30:00,158.38,160.38,157.7,158.73,176038.0,157.5258,159.515,156.8495,157.8739,176038.0
2022-06-22 09:40:00,158.85,159.38,157.86,158.62,106066.0,157.9933,158.5204,157.0086,157.7645,106066.0
2022-06-22 09:50:00,158.62,159.52,157.43,157.64,117804.0,157.7645,158.6597,156.5809,156.7898,117804.0
2022-06-22 10:00:00,157.74,159.34,157.74,158.97,70305.0,156.8893,158.4806,156.8893,158.1126,70305.0
2022-06-22 10:10:00,159.0,160.72,158.33,160.55,104538.0,158.1425,159.8532,157.4761,159.6841,104538.0
2022-06-22 10:20:00,160.47,160.48,159.65,159.88,62781.0,159.6045,159.6145,158.789,159.0177,62781.0
2022-06-22 10:30:00,159.93,160.77,159.53,160.49,52669.0,159.0674,159.9029,158.6696,159.6244,52669.0
2022-06-22 10:40:00,160.51,160.73,159.56,159.56,36301.0,159.6443,159.8631,158.6994,158.6994,36301.0
2022-06-22 10:50:00,159.49,159.91,159.27,159.58,25562.0,158.6298,159.0476,158.411,158.7193,25562.0
2022-06-22 11:00:00,159.64,159.65,157.91,158.24,42606.0,158.779,158.789,157.0583,157.3866,42606.0
2022-06-22 11:10:00,158.21,158.65,157.66,158.35,45815.0,157.3567,157.7943,156.8097,157.496,45815.0
2022-06-22 11:20:00,158.37,158.87,158.14,158.45,16858.0,157.5159,158.0132,157.2871,157.5954,16858.0
2022-06-22 11:30:00,158.5,159.91,158.5,159.91,25530.0,157.6452,159.0476,157.6452,159.0476,25530.0
2022-06-22 11:40:00,159.9,160.04,158.07,158.46,31769.0,159.0376,159.1768,157.2175,157.6054,31769.0
2022-06-22 11:50:00,158.44,158.51,157.85,157.92,36131.0,157.5855,157.6551,156.9987,157.0683,36131.0
2022-06-22 12:00:00,157.9,158.68,157.85,158.3,37816.0,157.0484,157.8242,156.9987,157.4462,37816.0
2022-06-22 12:10:00,158.37,158.75,158.09,158.64,24470.0,157.5159,157.8938,157.2374,157.7844,24470.0
2022-06-22 12:20:00,158.6,158.87,158.36,158.71,29342.0,157.7446,158.0132,157.5059,157.854,29342.0
2022-06-22 12:30:00,158.57,158.57,158.14,158.15,22423.0,157.7148,157.7148,157.2871,157.297,22423.0
2022-06-22 12:40:00,158.25,158.85,158.22,158.36,13378.0,157.3965,157.9933,157.3667,157.5059,13378.0
2022-06-22 12:50:00,158.59,159.38,158.49,159.24,22554.0,157.7347,158.5204,157.6352,158.3812,22554.0
2022-06-22 13:00:00,159.34,159.4,158.67,158.67,17065.0,158.4806,158.5403,157.8142,157.8142,17065.0
2022-06-22 13:10:00,158.67,159.29,158.67,159.22,13025.0,157.8142,158.4309,157.8142,158.3613,13025.0
2022-06-22 13:20:00,159.22,159.25,158.7,158.96,21434.0,158.3613,158.3911,157.8441,158.1027,21434.0
2022-06-22 13:30:00,158.97,159.05,158.77,158.98,18380.0,158.1126,158.1922,157.9137,158.1226,18380.0
2022-06-22 13:40:00,158.97,159.72,158.91,159.64,35765.0,158.1126,158.8586,158.0529,158.779,35765.0
2022-06-22 13:50:00,159.57,159.72,158.95,159.4,45850.0,158.7094,158.8586,158.0927,158.5403,45850.0
2022-06-22 14:00:00,159.45,159.79,159.17,159.64,17144.0,158.59,158.9282,158.3115,158.779,17144.0
2022-06-22 14:10:00,159.62,159.8,159.34,159.61,19285.0,158.7591,158.9381,158.4806,158.7492,19285.0
2022-06-22 14:20:00,159.64,159.75,158.93,158.95,24247.0,158.779,158.8884,158.0728,158.0927,24247.0
2022-06-22 14:30:00,159.02,159.25,158.94,159.07,10523.0,158.1624,158.3911,158.0828,158.2121,10523.0
2022-06-22 14:40:00,159.1,159.3,158.19,158.19,15853.0,158.2419,158.4408,157.3368,157.3368,15853.0
2022-06-22 14:50:00,158.19,158.43,158.11,158.37,25695.0,157.3368,157.5755,157.2573,157.5159,25695.0
2022-06-22 15:00:00,158.36,158.45,157.73,157.82,25620.0,157.5059,157.5954,156.8793,156.9688,25620.0
2022-06-22 15:10:00,157.83,157.86,157.02,157.04,36875.0,156.9788,157.0086,156.1731,156.193,36875.0
2022-06-22 15:20:00,157.03,157.25,156.37,156.5,34377.0,156.1831,156.4019,155.5266,155.6559,34377.0
2022-06-22 15:30:00,156.43,156.7,156.0,156.18,74800.0,155.5863,155.8549,155.1586,155.3377,74800.0
2022-06-22 15:40:00,156.09,156.09,155.62,155.75,49701.0,155.2482,155.2482,154.7807,154.91,49701.0
2022-06-22 15:50:00,155.67,156.74,155.5,155.74,113922.0,154.8304,155.8946,154.6613,154.9,113922.0
2022-06-23 09:30:00,156.11,156.73,154.54,154.76,162328.0,155.268,155.8847,153.7065,153.9253,162328.0
2022-06-23 09:40:00,154.81,155.64,154.5,155.27,75957.0,153.9751,154.8006,153.6667,154.4326,75957.0
2022-06-23 09:50:00,155.17,156.35,154.28,156.08,78327.0,154.3331,155.5068,153.4479,155.2382,78327.0
2022-06-23 10:00:00,156.02,157.55,155.75,157.17,72726.0,155.1785,156.7003,154.91,156.3223,72726.0
2022-06-23 10:10:00,157.19,157.57,156.0,156.73,49265.0,156.3422,156.7202,155.1586,155.8847,49265.0
2022-06-23 10:20:00,156.84,157.58,156.8,157.25,48126.0,155.9941,156.7301,155.9543,156.4019,48126.0
2022-06-23 10:30:00,157.27,157.39,156.46,157.14,39235.0,156.4218,156.5411,155.6162,156.2925,39235.0
2022-06-23 10:40:00,157.18,158.16,157.18,158.11,71946.0,156.3323,157.307,156.3323,157.2573,71946.0
2022-06-23 10:50:00,158.14,158.55,157.65,157.8,39475.0,157.2871,157.6949,156.7997,156.9489,39475.0
2022-06-23 11:00:00,158.01,158.11,157.31,157.94,25591.0,157.1578,157.2573,156.4616,157.0882,25591.0
2022-06-23 11:10:00,157.96,158.92,157.83,158.87,31926.0,157.1081,158.0629,156.9788,158.0132,31926.0
2022-06-23 11:20:00,158.9,159.29,158.62,158.95,64694.0,158.043,158.4309,157.7645,158.0927,64694.0
2022-06-23 11:30:00,159.02,159.09,158.0,158.0,35831.0,158.1624,158.232,157.1479,157.1479,35831.0
2022-06-23 11:40:00,158.01,158.9,157.88,158.83,22090.0,157.1578,158.043,157.0285,157.9734,22090.0
2022-06-23 11:50:00,158.8,159.21,158.2,158.26,25436.0,157.9435,158.3513,157.3468,157.4064,25436.0
2022-06-23 12:00:00,158.22,158.25,156.44,156.7,40964.0,157.3667,157.3965,155.5963,155.8549,40964.0
2022-06-23 12:10:00,156.68,157.52,155.93,157.34,48555.0,155.835,156.6704,155.089,156.4914,48555.0
2022-06-23 12:20:00,157.38,157.55,156.97,157.07,13810.0,156.5312,156.7003,156.1234,156.2229,13810.0
2022-06-23 12:30:00,157.1,157.17,156.14,156.32,47616.0,156.2527,156.3223,155.2979,155.4769,47616.0
2022-06-23 12:40:00,156.22,156.9,156.16,156.72,16126.0,155.3775,156.0538,155.3178,155.8748,16126.0
2022-06-23 12:50:00,156.66,156.81,155.64,155.64,21768.0,155.8151,155.9643,154.8006,154.8006,21768.0
2022-06-23 13:00:00,155.73,156.03,155.3,155.89,18325.0,154.8901,155.1885,154.4624,155.0492,18325.0
2022-06-23 13:10:00,156.0,156.74,155.75,155.99,30660.0,155.1586,155.8946,154.91,155.1487,30660.0
2022-06-23 13:20:00,156.03,156.29,155.54,155.73,38340.0,155.1885,155.4471,154.7011,154.8901,38340.0
2022-06-23 13:30:00,155.7,156.15,155.57,155.59,15420.0,154.8603,155.3078,154.731,154.7508,15420.0
2022-06-23 13:40:00,155.61,156.24,155.27,156.22,13667.0,154.7707,155.3973,154.4326,155.3775,13667.0
2022-06-23 13:50:00,156.22,157.09,156.21,157.09,25610.0,155.3775,156.2428,155.3675,156.2428,25610.0
2022-06-23 14:00:00,157.14,157.3,156.72,157.3,16133.0,156.2925,156.4516,155.8748,156.4516,16133.0
2022-06-23 14:10:00,157.3,157.34,156.57,156.67,20390.0,156.4516,156.4914,155.7256,155.825,20390.0
2022-06-23 14:20:00,156.71,157.22,156.39,157.0,22041.0,155.8648,156.3721,155.5465,156.1532,22041.0
2022-06-23 14:30:00,157.05,157.5,156.96,157.32,29406.0,156.203,156.6505,156.1135,156.4715,29406.0
2022-06-23 14:40:00,157.35,157.35,156.84,156.92,20913.0,156.5014,156.5014,155.9941,156.0737,20913.0
2022-06-23 14:50:00,156.94,157.26,156.94,157.08,19385.0,156.0936,156.4118,156.0936,156.2328,19385.0
2022-06-23 15:00:00,157.1,158.08,156.93,157.86,27989.0,156.2527,157.2274,156.0836,157.0086,27989.0
2022-06-23 15:10:00,157.9,158.26,157.71,158.01,31759.0,157.0484,157.4064,156.8594,157.1578,31759.0
2022-06-23 15:20:00,158.03,158.52,157.96,158.49,35512.0,157.1777,157.665,157.1081,157.6352,35512.0
2022-06-23 15:30:00,158.49,159.34,158.49,159.22,100370.0,157.6352,158.4806,157.6352,158.3613,100370.0
2022-06-23 15:40:00,159.25,159.72,158.95,159.22,196381.0,158.3911,158.8586,158.0927,158.3613,196381.0
2022-06-23 15:50:00,159.23,159.41,158.6,158.69,240984.0,158.3712,158.5502,157.7446,157.8341,240984.0
2022-06-24 09:30:00,161.3,164.34,161.3,164.34,146102.0,160.4301,163.4537,160.4301,163.4537,146102.0
2022-06-24 09:40:00,164.4,167.3,164.36,167.3,115575.0,163.5133,166.3977,163.4735,166.3977,115575.0
2022-06-24 09:50:00,167.28,167.95,166.36,166.42,104580.0,166.3778,167.0442,165.4628,165.5224,104580.0
2022-06-24 10:00:00,166.44,169.0,166.44,168.72,86020.0,165.5423,168.0885,165.5423,167.81,86020.0
2022-06-24 10:10:00,168.73,168.91,167.96,168.42,53428.0,167.82,167.999,167.0541,167.5117,53428.0
2022-06-24 10:20:00,168.57,169.53,168.08,168.88,65951.0,167.6608,168.6157,167.1735,167.9692,65951.0
2022-06-24 10:30:00,168.77,169.16,167.48,167.82,65011.0,167.8598,168.2477,166.5767,166.9149,65011.0
2022-06-24 10:40:00,167.8,167.8,166.9,166.95,45462.0,166.895,166.895,165.9999,166.0496,45462.0
2022-06-24 10:50:00,167.03,167.39,166.61,166.76,47699.0,166.1291,166.4872,165.7114,165.8606,47699.0
2022-06-24 11:00:00,166.78,167.86,166.78,167.15,28133.0,165.8805,166.9547,165.8805,166.2485,28133.0
2022-06-24 11:10:00,167.15,167.22,166.59,166.66,39212.0,166.2485,166.3181,165.6915,165.7611,39212.0
2022-06-24 11:20:00,166.63,167.55,166.6,167.55,55264.0,165.7313,166.6463,165.7015,166.6463,55264.0
2022-06-24 11:30:00,167.57,168.48,167.49,168.29,43892.0,166.6662,167.5713,166.5867,167.3824,43892.0
2022-06-24 11:40:00,168.14,168.22,167.42,167.9,19000.0,167.2332,167.3127,166.517,166.9945,19000.0
2022-06-24 11:50:00,167.89,168.12,167.61,168.12,26739.0,166.9845,167.2133,166.706,167.2133,26739.0
2022-06-24 12:00:00,168.14,168.55,168.05,168.34,14605.0,167.2332,167.641,167.1436,167.4321,14605.0
2022-06-24 12:10:00,168.35,168.76,168.22,168.43,14923.0,167.442,167.8498,167.3127,167.5216,14923.0
2022-06-24 12:20:00,168.46,168.53,168.06,168.17,10374.0,167.5514,167.6211,167.1536,167.263,10374.0
2022-06-24 12:30:00,168.2,168.23,167.65,168.01,10751.0,167.2928,167.3227,166.7458,167.1039,10751.0
2022-06-24 12:40:00,168.06,168.28,167.85,168.2,12806.0,167.1536,167.3724,166.9447,167.2928,12806.0
2022-06-24 12:50:00,168.19,168.54,168.08,168.35,14671.0,167.2829,167.631,167.1735,167.442,14671.0
2022-06-24 13:00:00,168.29,168.74,168.16,168.63,34885.0,167.3824,167.8299,167.2531,167.7205,34885.0
2022-06-24 13:10:00,168.64,168.64,167.67,168.0,22431.0,167.7305,167.7305,166.7657,167.0939,22431.0
2022-06-24 13:20:00,168.03,168.13,167.77,167.86,17661.0,167.1238,167.2232,166.8652,166.9547,17661.0
2022-06-24 13:30:00,167.86,167.99,167.33,167.51,39268.0,166.9547,167.084,166.4275,166.6066,39268.0
2022-06-24 13:40:00,167.46,167.63,167.14,167.42,30819.0,166.5568,166.7259,166.2386,166.517,30819.0
2022-06-24 13:50:00,167.45,167.93,167.4,167.44,19414.0,166.5469,167.0243,166.4972,166.5369,19414.0
2022-06-24 14:00:00,167.42,167.63,167.24,167.56,16749.0,166.517,166.7259,166.338,166.6563,16749.0
2022-06-24 14:10:00,167.64,168.23,167.62,168.11,16394.0,166.7359,167.3227,166.716,167.2033,16394.0
2022-06-24 14:20:00,168.09,168.43,167.89,168.27,16723.0,167.1834,167.5216,166.9845,167.3625,16723.0
2022-06-24 14:30:00,168.25,168.43,168.04,168.19,19037.0,167.3426,167.5216,167.1337,167.2829,19037.0
2022-06-24 14:40:00,168.12,168.66,168.11,168.45,16446.0,167.2133,167.7504,167.2033,167.5415,16446.0
2022-06-24 14:50:00,168.5,168.58,168.31,168.31,19499.0,167.5912,167.6708,167.4022,167.4022,19499.0
2022-06-24 15:00:00,168.29,168.52,167.76,168.46,27049.0,167.3824,167.6111,166.8552,167.5514,27049.0
2022-06-24 15:10:00,168.45,168.53,167.92,168.42,31323.0,167.5415,167.6211,167.0143,167.5117,31323.0
2022-06-24 15:20:00,168.44,168.44,168.07,168.29,22357.0,167.5315,167.5315,167.1635,167.3824,22357.0
2022-06-24 15:30:00,168.3,168.3,167.53,167.83,45087.0,167.3923,167.3923,166.6265,166.9248,45087.0
2022-06-24 15:40:00,167.84,168.43,167.76,167.95,35163.0,166.9348,167.5216,166.8552,167.0442,35163.0
2022-06-24 15:50:00,167.95,170.25,167.95,170.19,123841.0,167.0442,169.3318,167.0442,169.2721,123841.0
2022-06-27 09:30:00,171.26,171.64,168.26,169.5,155756.0,170.3363,170.7143,167.3525,168.5858,155756.0
2022-06-27 09:40:00,169.38,169.53,168.2,168.75,58380.0,168.4665,168.6157,167.2928,167.8399,58380.0
2022-06-27 09:50:00,168.73,170.09,168.38,169.27,42219.0,167.82,169.1726,167.4719,168.3571,42219.0
2022-06-27 10:00:00,169.34,170.2,168.94,169.61,34489.0,168.4267,169.2821,168.0288,168.6952,34489.0
2022-06-27 10:10:00,169.7,169.73,168.07,168.54,31868.0,168.7847,168.8146,167.1635,167.631,31868.0
2022-06-27 10:20:00,168.62,169.64,168.3,168.61,29015.0,167.7106,168.7251,167.3923,167.7006,29015.0
2022-06-27 10:30:00,168.62,169.28,168.6,168.91,21373.0,167.7106,168.367,167.6907,167.999,21373.0
2022-06-27 10:40:00,168.84,169.5,168.45,169.4,19782.0,167.9294,168.5858,167.5415,168.4864,19782.0
2022-06-27 10:50:00,169.43,170.9,169.35,170.9,36889.0,168.5162,169.9783,168.4366,169.9783,36889.0
2022-06-27 11:00:00,170.91,171.0,169.46,169.57,37250.0,169.9882,170.0777,168.546,168.6555,37250.0
2022-06-27 11:10:00,169.46,169.91,169.07,169.34,15920.0,168.546,168.9936,168.1581,168.4267,15920.0
2022-06-27 11:20:00,169.34,169.92,169.28,169.74,19414.0,168.4267,169.0036,168.367,168.8245,19414.0
2022-06-27 11:30:00,169.79,170.05,169.37,170.03,17596.0,168.8743,169.1329,168.4565,169.113,17596.0
2022-06-27 11:40:00,170.08,170.95,170.08,170.52,28702.0,169.1627,170.028,169.1627,169.6003,28702.0
2022-06-27 11:50:00,170.5,170.57,169.84,169.87,19850.0,169.5804,169.6501,168.924,168.9538,19850.0
2022-06-27 12:00:00,169.88,170.11,168.56,169.02,26363.0,168.9638,169.1925,167.6509,168.1084,26363.0
2022-06-27 12:10:00,168.98,169.34,168.66,168.91,16423.0,168.0686,168.4267,167.7504,167.999,16423.0
2022-06-27 12:20:00,168.84,168.96,168.2,168.46,27538.0,167.9294,168.0487,167.2928,167.5514,27538.0
2022-06-27 12:30:00,168.48,169.45,168.32,169.44,28427.0,167.5713,168.5361,167.4122,168.5262,28427.0
2022-06-27 12:40:00,169.46,169.9,169.15,169.87,18457.0,168.546,168.9837,168.2377,168.9538,18457.0
2022-06-27 12:50:00,169.76,170.04,169.5,169.88,23643.0,168.8444,169.1229,168.5858,168.9638,23643.0
2022-06-27 13:00:00,169.96,169.97,169.02,169.25,12018.0,169.0433,169.0533,168.1084,168.3372,12018.0
2022-06-27 13:10:00,169.26,169.8,169.26,169.8,12147.0,168.3471,168.8842,168.3471,168.8842,12147.0
2022-06-27 13:20:00,169.85,169.89,169.5,169.63,7545.0,168.9339,168.9737,168.5858,168.7151,7545.0
2022-06-27 13:30:00,169.69,169.7,169.3,169.67,8109.0,168.7748,168.7847,168.3869,168.7549,8109.0
2022-06-27 13:40:00,169.67,169.73,168.79,169.02,11391.0,168.7549,168.8146,167.8797,168.1084,11391.0
2022-06-27 13:50:00,169.06,169.3,169.05,169.11,23910.0,168.1482,168.3869,168.1383,168.1979,23910.0
2022-06-27 14:00:00,169.16,169.4,168.87,169.09,12320.0,168.2477,168.4864,167.9592,168.178,12320.0
2022-06-27 14:10:00,169.13,169.88,169.11,169.84,10728.0,168.2178,168.9638,168.1979,168.924,10728.0
2022-06-27 14:20:00,169.85,169.87,169.33,169.44,12200.0,168.9339,168.9538,168.4167,168.5262,12200.0
2022-06-27 14:30:00,169.42,170.83,169.34,170.83,49160.0,168.5063,169.9087,168.4267,169.9087,49160.0
2022-06-27 14:40:00,170.89,171.14,170.39,170.94,92437.0,169.9683,170.217,169.471,170.0181,92437.0
2022-06-27 14:50:00,170.9,170.9,170.12,170.29,18418.0,169.9783,169.9783,169.2025,169.3716,18418.0
2022-06-27 15:00:00,170.24,170.33,169.4,169.84,24421.0,169.3218,169.4114,168.4864,168.924,24421.0
2022-06-27 15:10:00,169.82,170.21,169.69,169.91,24115.0,168.9041,169.292,168.7748,168.9936,24115.0
2022-06-27 15:20:00,169.87,169.96,169.27,169.36,35039.0,168.9538,169.0433,168.3571,168.4466,35039.0
2022-06-27 15:30:00,169.32,169.42,169.15,169.21,82595.0,168.4068,168.5063,168.2377,168.2974,82595.0
2022-06-27 15:40:00,169.22,169.9,169.2,169.68,35399.0,168.3073,168.9837,168.2874,168.7649,35399.0
2022-06-27 15:50:00,169.66,169.66,168.88,169.52,80641.0,168.745,168.745,167.9692,168.6057,80641.0
2022-06-28 09:30:00,169.84,170.58,168.6,170.24,87957.0,168.924,169.66,167.6907,169.3218,87957.0
2022-06-28 09:40:00,170.2,171.29,169.96,170.79,62721.0,169.2821,170.3662,169.0433,169.8689,62721.0
2022-06-28 09:50:00,170.83,171.29,169.79,170.07,41149.0,169.9087,170.3662,168.8743,169.1528,41149.0
2022-06-28 10:00:00,170.03,170.66,168.63,168.83,37808.0,169.113,169.7396,167.7205,167.9194,37808.0
2022-06-28 10:10:00,168.74,169.57,168.68,168.81,23368.0,167.8299,168.6555,167.7703,167.8995,23368.0
2022-06-28 10:20:00,168.7,168.89,167.88,168.75,34933.0,167.7901,167.9791,166.9746,167.8399,34933.0
2022-06-28 10:30:00,168.73,168.98,168.0,168.91,30334.0,167.82,168.0686,167.0939,167.999,30334.0
2022-06-28 10:40:00,168.93,169.25,168.49,168.64,23114.0,168.0189,168.3372,167.5813,167.7305,23114.0
2022-06-28 10:50:00,168.66,169.16,168.52,168.79,16244.0,167.7504,168.2477,167.6111,167.8797,16244.0
2022-06-28 11:00:00,168.81,169.11,168.44,168.52,18782.0,167.8995,168.1979,167.5315,167.6111,18782.0
2022-06-28 11:10:00,168.57,168.62,168.11,168.27,19653.0,167.6608,167.7106,167.2033,167.3625,19653.0
2022-06-28 11:20:00,168.32,168.39,166.8,166.8,26392.0,167.4122,167.4818,165.9004,165.9004,26392.0
2022-06-28 11:30:00,166.83,167.23,166.06,166.1,37772.0,165.9302,166.3281,165.1644,165.2042,37772.0
2022-06-28 11:40:00,166.12,166.32,164.67,165.06,53889.0,165.2241,165.423,163.7819,164.1698,53889.0
2022-06-28 11:50:00,165.05,165.12,164.42,164.64,30969.0,164.1598,164.2295,163.5332,163.752,30969.0
2022-06-28 12:00:00,164.61,164.8,164.04,164.71,29818.0,163.7222,163.9112,163.1553,163.8217,29818.0
2022-06-28 12:10:00,164.6,165.05,163.95,164.3,32967.0,163.7123,164.1598,163.0658,163.4139,32967.0
2022-06-28 12:20:00,164.35,164.67,164.0,164.39,41990.0,163.4636,163.7819,163.1155,163.5034,41990.0
2022-06-28 12:30:00,164.3,164.36,163.56,163.99,36886.0,163.4139,163.4735,162.6779,163.1055,36886.0
2022-06-28 12:40:00,163.99,164.39,163.9,164.18,37679.0,163.1055,163.5034,163.016,163.2945,37679.0
2022-06-28 12:50:00,164.16,164.44,163.74,164.06,35209.0,163.2746,163.5531,162.8569,163.1752,35209.0
2022-06-28 13:00:00,164.0,164.03,163.18,163.32,35754.0,163.1155,163.1453,162.2999,162.4392,35754.0
2022-06-28 13:10:00,163.33,163.65,163.25,163.32,33735.0,162.4491,162.7674,162.3695,162.4392,33735.0
2022-06-28 13:20:00,163.32,163.77,163.1,163.7,26722.0,162.4392,162.8867,162.2203,162.8171,26722.0
2022-06-28 13:30:00,163.66,163.76,163.14,163.29,30676.0,162.7773,162.8768,162.2601,162.4093,30676.0
2022-06-28 13:40:00,163.2,163.32,162.99,163.11,35280.0,162.3198,162.4392,162.1109,162.2303,35280.0
2022-06-28 13:50:00,163.07,163.24,162.93,162.99,37221.0,162.1905,162.3596,162.0513,162.1109,37221.0
2022-06-28 14:00:00,163.0,163.41,162.9,163.05,81539.0,162.1209,162.5287,162.0214,162.1706,81539.0
2022-06-28 14:10:00,163.08,163.09,162.36,162.53,44028.0,162.2005,162.2104,161.4843,161.6534,44028.0
2022-06-28 14:20:00,162.52,163.07,162.52,163.04,26037.0,161.6435,162.1905,161.6435,162.1607,26037.0
2022-06-28 14:30:00,163.0,163.03,162.81,162.91,29098.0,162.1209,162.1507,161.9319,162.0314,29098.0
2022-06-28 14:40:00,162.9,163.3,162.79,163.17,49540.0,162.0214,162.4193,161.912,162.29,49540.0
2022-06-28 14:50:00,163.18,163.27,162.99,163.1,30223.0,162.2999,162.3894,162.1109,162.2203,30223.0
2022-06-28 15:00:00,163.03,163.15,162.33,162.52,38466.0,162.1507,162.2701,161.4545,161.6435,38466.0
2022-06-28 15:10:00,162.49,162.61,161.93,162.5,42328.0,161.6136,161.733,161.0567,161.6236,42328.0
2022-06-28 15:20:00,162.48,162.79,162.39,162.59,47159.0,161.6037,161.912,161.5142,161.7131,47159.0
2022-06-28 15:30:00,162.49,162.76,161.83,162.1,50824.0,161.6136,161.8822,160.9572,161.2257,50824.0
2022-06-28 15:40:00,162.13,162.23,161.2,161.27,59445.0,161.2556,161.355,160.3306,160.4002,59445.0
2022-06-28 15:50:00,161.3,161.35,160.66,160.67,144241.0,160.4301,160.4798,159.7935,159.8035,144241.0
2022-06-29 09:30:00,163.57,164.26,161.75,161.98,143496.0,162.6878,163.3741,160.8776,161.1064,143496.0
2022-06-29 09:40:00,161.93,162.0,160.35,161.54,87368.0,161.0567,161.1263,159.4852,160.6688,87368.0
2022-06-29 09:50:00,161.3,164.97,161.2,164.69,159561.0,160.4301,164.0803,160.3306,163.8018,159561.0
2022-06-29 10:00:00,164.71,166.04,164.25,165.85,113357.0,163.8217,165.1445,163.3641,164.9555,113357.0
2022-06-29 10:10:00,165.88,166.29,163.78,163.87,109594.0,164.9854,165.3931,162.8967,162.9862,109594.0
2022-06-29 10:20:00,163.8,165.09,163.5,164.6,45998.0,162.9166,164.1996,162.6182,163.7123,45998.0
2022-06-29 10:30:00,164.66,165.0,163.6,164.13,28791.0,163.7719,164.1101,162.7176,163.2448,28791.0
2022-06-29 10:40:00,164.1,165.41,164.09,164.44,32908.0,163.215,164.5179,163.205,163.5531,32908.0
2022-06-29 10:50:00,164.38,164.76,163.73,163.77,44653.0,163.4934,163.8714,162.8469,162.8867,44653.0
2022-06-29 11:00:00,163.75,163.86,162.85,163.4,41159.0,162.8668,162.9762,161.9717,162.5187,41159.0
2022-06-29 11:10:00,163.31,163.39,162.75,162.84,17389.0,162.4292,162.5088,161.8722,161.9617,17389.0
2022-06-29 11:20:00,162.86,163.06,162.27,163.06,28343.0,161.9816,162.1806,161.3948,162.1806,28343.0
2022-06-29 11:30:00,163.13,163.92,162.79,163.69,28196.0,162.2502,163.0359,161.912,162.8072,28196.0
2022-06-29 11:40:00,163.63,163.83,162.95,163.15,29548.0,162.7475,162.9464,162.0712,162.2701,29548.0
2022-06-29 11:50:00,163.15,164.07,163.06,164.04,51040.0,162.2701,163.1851,162.1806,163.1553,51040.0
2022-06-29 12:00:00,163.95,164.04,163.42,163.54,19987.0,163.0658,163.1553,162.5386,162.658,19987.0
2022-06-29 12:10:00,163.58,163.74,163.2,163.53,19684.0,162.6978,162.8569,162.3198,162.648,19684.0
2022-06-29 12:20:00,163.54,163.6,162.39,162.42,17307.0,162.658,162.7176,161.5142,161.544,17307.0
2022-06-29 12:30:00,162.39,162.94,162.17,162.78,20111.0,161.5142,162.0612,161.2954,161.9021,20111.0
2022-06-29 12:40:00,162.77,162.95,162.57,162.8,12533.0,161.8921,162.0712,161.6932,161.922,12533.0
2022-06-29 12:50:00,162.82,163.0,162.58,162.88,11187.0,161.9419,162.1209,161.7032,162.0015,11187.0
2022-06-29 13:00:00,162.86,163.26,162.66,163.09,21386.0,161.9816,162.3795,161.7827,162.2104,21386.0
2022-06-29 13:10:00,163.15,163.27,162.27,162.47,13391.0,162.2701,162.3894,161.3948,161.5937,13391.0
2022-06-29 13:20:00,162.41,162.77,162.21,162.62,13935.0,161.5341,161.8921,161.3351,161.7429,13935.0
2022-06-29 13:30:00,162.59,162.82,162.33,162.82,16252.0,161.7131,161.9419,161.4545,161.9419,16252.0
2022-06-29 13:40:00,162.83,163.0,162.68,162.71,14018.0,161.9518,162.1209,161.8026,161.8324,14018.0
2022-06-29 13:50:00,162.73,163.06,162.69,162.92,17973.0,161.8523,162.1806,161.8126,162.0413,17973.0
2022-06-29 14:00:00,162.89,163.61,162.74,163.41,25196.0,162.0115,162.7276,161.8623,162.5287,25196.0
2022-06-29 14:10:00,163.38,163.54,163.24,163.26,17205.0,162.4988,162.658,162.3596,162.3795,17205.0
2022-06-29 14:20:00,163.31,163.41,163.01,163.32,29348.0,162.4292,162.5287,162.1308,162.4392,29348.0
2022-06-29 14:30:00,163.36,163.36,162.77,162.77,27004.0,162.4789,162.4789,161.8921,161.8921,27004.0
2022-06-29 14:40:00,162.7,162.79,162.16,162.19,42286.0,161.8225,161.912,161.2854,161.3153,42286.0
2022-06-29 14:50:00,162.17,162.38,162.04,162.1,21400.0,161.2954,161.5042,161.1661,161.2257,21400.0
2022-06-29 15:00:00,162.09,162.57,161.76,162.53,43104.0,161.2158,161.6932,160.8876,161.6534,43104.0
2022-06-29 15:10:00,162.48,163.06,162.41,162.76,26748.0,161.6037,162.1806,161.5341,161.8822,26748.0
2022-06-29 15:20:00,162.7,164.46,162.69,164.42,47569.0,161.8225,163.573,161.8126,163.5332,47569.0
2022-06-29 15:30:00,164.45,164.45,163.19,163.36,40058.0,163.5631,163.5631,162.3099,162.4789,40058.0
2022-06-29 15:40:00,163.45,163.52,163.07,163.31,29829.0,162.5685,162.6381,162.1905,162.4292,29829.0
2022-06-29 15:50:00,163.54,164.17,163.03,163.95,50922.0,162.658,163.2846,162.1507,163.0658,50922.0
2022-06-30 09:30:00,162.29,163.98,161.62,162.57,97770.0,161.4147,163.0956,160.7483,161.6932,97770.0
2022-06-30 09:40:00,162.48,162.61,161.35,161.58,68514.0,161.6037,161.733,160.4798,160.7085,68514.0
2022-06-30 09:50:00,161.57,161.8,159.72,159.79,96181.0,160.6986,160.9274,158.8586,158.9282,96181.0
2022-06-30 10:00:00,159.71,160.04,158.5,158.74,131878.0,158.8486,159.1768,157.6452,157.8839,131878.0
2022-06-30 10:10:00,158.73,160.31,158.63,159.69,83639.0,157.8739,159.4454,157.7745,158.8287,83639.0
2022-06-30 10:20:00,159.71,160.18,159.14,160.18,33653.0,158.8486,159.3161,158.2817,159.3161,33653.0
2022-06-30 10:30:00,160.14,161.44,160.01,160.75,47820.0,159.2763,160.5693,159.147,159.883,47820.0
2022-06-30 10:40:00,160.64,162.07,160.62,161.81,50063.0,159.7736,161.1959,159.7537,160.9373,50063.0
2022-06-30 10:50:00,161.76,163.13,161.73,162.91,43779.0,160.8876,162.2502,160.8577,162.0314,43779.0
2022-06-30 11:00:00,162.92,163.86,162.15,163.83,48034.0,162.0413,162.9762,161.2755,162.9464,48034.0
2022-06-30 11:10:00,163.83,163.97,162.9,163.08,39559.0,162.9464,163.0857,162.0214,162.2005,39559.0
2022-06-30 11:20:00,163.08,164.82,163.08,163.58,78440.0,162.2005,163.9311,162.2005,162.6978,78440.0
2022-06-30 11:30:00,163.58,163.76,162.38,162.99,43491.0,162.6978,162.8768,161.5042,162.1109,43491.0
2022-06-30 11:40:00,162.99,163.95,162.89,163.65,33590.0,162.1109,163.0658,162.0115,162.7674,33590.0
2022-06-30 11:50:00,163.57,164.07,163.27,164.05,20090.0,162.6878,163.1851,162.3894,163.1652,20090.0
2022-06-30 12:00:00,164.06,164.07,162.6,162.69,27628.0,163.1752,163.1851,161.723,161.8126,27628.0
2022-06-30 12:10:00,162.66,163.25,162.64,163.17,11977.0,161.7827,162.3695,161.7628,162.29,11977.0
2022-06-30 12:20:00,163.17,164.52,163.04,164.18,29163.0,162.29,163.6327,162.1607,163.2945,29163.0
2022-06-30 12:30:00,164.24,164.89,163.66,163.84,20346.0,163.3542,164.0007,162.7773,162.9564,20346.0
2022-06-30 12:40:00,163.8,164.42,163.74,164.12,25677.0,162.9166,163.5332,162.8569,163.2348,25677.0
2022-06-30 12:50:00,164.19,164.6,163.86,164.54,22288.0,163.3045,163.7123,162.9762,163.6526,22288.0
2022-06-30 13:00:00,164.56,164.96,163.98,164.27,29146.0,163.6725,164.0703,163.0956,163.384,29146.0
2022-06-30 13:10:00,164.32,164.32,163.04,163.31,28192.0,163.4338,163.4338,162.1607,162.4292,28192.0
2022-06-30 13:20:00,163.27,164.14,163.19,164.13,25974.0,162.3894,163.2547,162.3099,163.2448,25974.0
2022-06-30 13:30:00,164.16,164.9,164.13,164.46,44735.0,163.2746,164.0106,163.2448,163.573,44735.0
2022-06-30 13:40:00,164.5,165.1,163.58,164.8,95909.0,163.6128,164.2096,162.6978,163.9112,95909.0
2022-06-30 13:50:00,164.79,165.22,164.36,164.71,59727.0,163.9012,164.3289,163.4735,163.8217,59727.0
2022-06-30 14:00:00,164.69,164.95,163.98,164.14,31721.0,163.8018,164.0604,163.0956,163.2547,31721.0
2022-06-30 14:10:00,164.15,164.22,163.5,164.08,45597.0,163.2647,163.3343,162.6182,163.1951,45597.0
2022-06-30 14:20:00,164.11,164.16,162.97,163.21,21057.0,163.2249,163.2746,162.091,162.3298,21057.0
2022-06-30 14:30:00,163.19,163.37,162.5,162.73,26999.0,162.3099,162.4889,161.6236,161.8523,26999.0
2022-06-30 14:40:00,162.7,162.7,161.81,162.33,32626.0,161.8225,161.8225,160.9373,161.4545,32626.0
2022-06-30 14:50:00,162.36,162.36,161.61,161.97,22708.0,161.4843,161.4843,160.7384,161.0964,22708.0
2022-06-30 15:00:00,161.94,162.24,160.77,160.77,29268.0,161.0666,161.365,159.9029,159.9029,29268.0
2022-06-30 15:10:00,160.75,161.01,160.43,160.63,32514.0,159.883,160.1416,159.5647,159.7637,32514.0
2022-06-30 15:20:00,160.64,161.91,160.64,161.84,39559.0,159.7736,161.0368,159.7736,160.9671,39559.0
2022-06-30 15:30:00,161.74,162.4,161.62,161.79,50841.0,160.8677,161.5241,160.7483,160.9174,50841.0
2022-06-30 15:40:00,161.78,162.21,161.31,161.46,57680.0,160.9075,161.3351,160.44,160.5892,57680.0
2022-06-30 15:50:00,161.37,161.63,160.05,161.3,119374.0,160.4997,160.7583,159.1868,160.4301,119374.0
2022-07-01 09:30:00,160.32,160.55,155.79,155.79,206922.0,159.4553,159.6841,154.9498,154.9498,206922.0
2022-07-01 09:40:00,155.85,157.88,155.46,157.37,137024.0,155.0094,157.0285,154.6216,156.5212,137024.0
2022-07-01 09:50:00,157.42,158.91,157.08,157.86,73425.0,156.571,158.0529,156.2328,157.0086,73425.0
2022-07-01 10:00:00,157.84,158.95,157.21,158.04,60726.0,156.9887,158.0927,156.3621,157.1876,60726.0
2022-07-01 10:10:00,158.23,158.32,156.6,157.02,46638.0,157.3766,157.4661,155.7554,156.1731,46638.0
2022-07-01 10:20:00,156.95,157.56,155.99,156.25,29998.0,156.1035,156.7102,155.1487,155.4073,29998.0
2022-07-01 10:30:00,156.19,156.45,155.45,155.56,38914.0,155.3476,155.6062,154.6116,154.721,38914.0
2022-07-01 10:40:00,155.6,156.52,155.3,155.72,39106.0,154.7608,155.6758,154.4624,154.8801,39106.0
2022-07-01 10:50:00,155.77,156.2,155.06,155.33,58274.0,154.9299,155.3576,154.2237,154.4923,58274.0
2022-07-01 11:00:00,155.24,156.45,155.01,156.32,51169.0,154.4027,155.6062,154.174,155.4769,51169.0
2022-07-01 11:10:00,156.08,157.04,155.88,156.93,37403.0,155.2382,156.193,155.0393,156.0836,37403.0
2022-07-01 11:20:00,156.97,157.14,156.52,156.58,24401.0,156.1234,156.2925,155.6758,155.7355,24401.0
2022-07-01 11:30:00,156.7,157.35,156.7,157.0,12773.0,155.8549,156.5014,155.8549,156.1532,12773.0
2022-07-01 11:40:00,157.0,157.18,156.58,157.03,12188.0,156.1532,156.3323,155.7355,156.1831,12188.0
2022-07-01 11:50:00,156.87,156.87,156.36,156.52,19582.0,156.0239,156.0239,155.5167,155.6758,19582.0
2022-07-01 12:00:00,156.51,156.56,155.66,156.1,49773.0,155.6659,155.7156,154.8205,155.2581,49773.0
2022-07-01 12:10:00,156.0,157.01,156.0,156.99,13188.0,155.1586,156.1632,155.1586,156.1433,13188.0
2022-07-01 12:20:00,157.0,157.3,156.99,157.3,11537.0,156.1532,156.4516,156.1433,156.4516,11537.0
2022-07-01 12:30:00,157.3,157.54,156.96,157.09,21394.0,156.4516,156.6903,156.1135,156.2428,21394.0
2022-07-01 12:40:00,157.12,157.27,156.91,157.27,8881.0,156.2726,156.4218,156.0637,156.4218,8881.0
2022-07-01 12:50:00,157.3,157.78,156.92,156.93,9860.0,156.4516,156.929,156.0737,156.0836,9860.0
2022-07-01 13:00:00,157.0,157.05,156.55,156.72,10806.0,156.1532,156.203,155.7057,155.8748,10806.0
2022-07-01 13:10:00,156.68,157.27,156.68,156.99,19003.0,155.835,156.4218,155.835,156.1433,19003.0
2022-07-01 13:20:00,156.93,157.35,156.88,157.35,18588.0,156.0836,156.5014,156.0339,156.5014,18588.0
2022-07-01 13:30:00,157.35,158.0,157.31,157.83,20691.0,156.5014,157.1479,156.4616,156.9788,20691.0
2022-07-01 13:40:00,157.86,158.44,157.75,158.39,17780.0,157.0086,157.5855,156.8992,157.5357,17780.0
2022-07-01 13:50:00,158.32,158.69,158.23,158.67,26237.0,157.4661,157.8341,157.3766,157.8142,26237.0
2022-07-01 14:00:00,158.76,158.76,157.85,157.9,20059.0,157.9038,157.9038,156.9987,157.0484,20059.0
2022-07-01 14:10:00,157.9,158.25,157.7,158.22,13401.0,157.0484,157.3965,156.8495,157.3667,13401.0
2022-07-01 14:20:00,158.02,158.89,157.97,158.49,14247.0,157.1677,158.0331,157.118,157.6352,14247.0
2022-07-01 14:30:00,158.57,159.11,158.53,159.11,16999.0,157.7148,158.2519,157.675,158.2519,16999.0
2022-07-01 14:40:00,159.11,159.6,159.06,159.29,19217.0,158.2519,158.7392,158.2021,158.4309,19217.0
2022-07-01 14:50:00,159.31,159.5,158.92,159.37,14892.0,158.4508,158.6398,158.0629,158.5105,14892.0
2022-07-01 15:00:00,159.46,159.5,158.7,159.28,11633.0,158.6,158.6398,157.8441,158.4209,11633.0
2022-07-01 15:10:00,159.25,159.39,159.03,159.07,23319.0,158.3911,158.5304,158.1723,158.2121,23319.0
2022-07-01 15:20:00,159.11,159.72,158.87,159.38,25132.0,158.2519,158.8586,158.0132,158.5204,25132.0
2022-07-01 15:30:00,159.42,160.0,159.42,159.88,23783.0,158.5602,159.1371,158.5602,159.0177,23783.0
2022-07-01 15:40:00,159.91,160.1,159.66,159.99,26761.0,159.0476,159.2365,158.7989,159.1271,26761.0
2022-07-01 15:50:00,160.02,160.06,159.5,160.02,34435.0,159.157,159.1967,158.6398,159.157,34435.0
2022-07-05 09:30:00,158.15,158.31,157.07,157.69,99203.0,157.297,157.4562,156.2229,156.8395,99203.0
2022-07-05 09:40:00,157.71,158.91,157.06,157.84,85068.0,156.8594,158.0529,156.2129,156.9887,85068.0
2022-07-05 09:50:00,157.87,158.63,157.1,158.27,55277.0,157.0186,157.7745,156.2527,157.4164,55277.0
2022-07-05 10:00:00,158.16,159.25,158.0,159.25,40108.0,157.307,158.3911,157.1479,158.3911,40108.0
2022-07-05 10:10:00,159.23,161.25,159.08,160.39,41505.0,158.3712,160.3803,158.222,159.525,41505.0
2022-07-05 10:20:00,160.39,161.34,160.33,160.77,34976.0,159.525,160.4698,159.4653,159.9029,34976.0
2022-07-05 10:30:00,160.78,163.37,160.43,162.99,32864.0,159.9129,162.4889,159.5647,162.1109,32864.0
2022-07-05 10:40:00,162.99,163.56,161.78,161.92,36907.0,162.1109,162.6779,160.9075,161.0467,36907.0
2022-07-05 10:50:00,161.95,162.04,161.28,161.78,13181.0,161.0765,161.1661,160.4102,160.9075,13181.0
2022-07-05 11:00:00,161.78,161.87,160.67,161.25,26806.0,160.9075,160.997,159.8035,160.3803,26806.0
2022-07-05 11:10:00,161.33,161.84,160.88,161.75,13140.0,160.4599,160.9671,160.0123,160.8776,13140.0
2022-07-05 11:20:00,161.83,161.87,161.25,161.81,9426.0,160.9572,160.997,160.3803,160.9373,9426.0
2022-07-05 11:30:00,161.77,162.26,161.51,162.03,14662.0,160.8975,161.3849,160.6389,161.1561,14662.0
2022-07-05 11:40:00,162.04,163.47,162.01,163.39,17724.0,161.1661,162.5884,161.1362,162.5088,17724.0
2022-07-05 11:50:00,163.42,163.89,163.18,163.36,23894.0,162.5386,163.0061,162.2999,162.4789,23894.0
2022-07-05 12:00:00,163.45,164.04,163.13,164.04,8176.0,162.5685,163.1553,162.2502,163.1553,8176.0
2022-07-05 12:10:00,164.13,164.45,163.75,164.38,15007.0,163.2448,163.5631,162.8668,163.4934,15007.0
2022-07-05 12:20:00,164.28,165.24,164.2,165.04,27956.0,163.394,164.3488,163.3144,164.1499,27956.0
2022-07-05 12:30:00,165.07,165.62,165.07,165.34,34648.0,164.1797,164.7268,164.1797,164.4483,34648.0
2022-07-05 12:40:00,165.31,165.36,164.12,164.19,18658.0,164.4184,164.4682,163.2348,163.3045,18658.0
2022-07-05 12:50:00,164.31,164.31,163.86,163.86,6904.0,163.4238,163.4238,162.9762,162.9762,6904.0
2022-07-05 13:00:00,163.93,164.86,163.9,164.82,10715.0,163.0459,163.9709,163.016,163.9311,10715.0
2022-07-05 13:10:00,164.8,165.4,164.68,165.4,14529.0,163.9112,164.5079,163.7918,164.5079,14529.0
2022-07-05 13:20:00,165.37,165.65,165.2,165.47,22512.0,164.4781,164.7566,164.309,164.5776,22512.0
2022-07-05 13:30:00,165.49,166.06,165.41,166.02,14542.0,164.5975,165.1644,164.5179,165.1246,14542.0
2022-07-05 13:40:00,166.01,166.05,164.93,165.08,12899.0,165.1147,165.1544,164.0405,164.1897,12899.0
2022-07-05 13:50:00,165.08,165.47,164.8,165.41,7908.0,164.1897,164.5776,163.9112,164.5179,7908.0
2022-07-05 14:00:00,165.37,165.49,164.99,165.16,14974.0,164.4781,164.5975,164.1002,164.2692,14974.0
2022-07-05 14:10:00,165.11,165.43,164.88,165.43,16150.0,164.2195,164.5378,163.9907,164.5378,16150.0
2022-07-05 14:20:00,165.45,166.3,165.34,166.16,33512.0,164.5577,165.4031,164.4483,165.2638,33512.0
2022-07-05 14:30:00,166.16,167.34,166.16,167.34,47783.0,165.2638,166.4375,165.2638,166.4375,47783.0
2022-07-05 14:40:00,167.32,167.35,166.45,166.64,52001.0,166.4176,166.4474,165.5523,165.7413,52001.0
2022-07-05 14:50:00,166.68,167.33,166.55,167.07,24374.0,165.781,166.4275,165.6517,166.1689,24374.0
2022-07-05 15:00:00,167.03,167.38,166.55,167.33,38535.0,166.1291,166.4773,165.6517,166.4275,38535.0
2022-07-05 15:10:00,167.28,167.46,166.17,166.27,56319.0,166.3778,166.5568,165.2738,165.3732,56319.0
2022-07-05 15:20:00,166.3,167.62,166.22,167.47,75116.0,165.4031,166.716,165.3235,166.5668,75116.0
2022-07-05 15:30:00,167.47,167.95,167.3,167.59,62304.0,166.5668,167.0442,166.3977,166.6861,62304.0
2022-07-05 15:40:00,167.65,167.87,167.33,167.87,47456.0,166.7458,166.9646,166.4275,166.9646,47456.0
2022-07-05 15:50:00,167.91,168.25,167.59,168.22,89842.0,167.0044,167.3426,166.6861,167.3127,89842.0
2022-07-06 09:30:00,168.2,168.91,165.68,166.26,89972.0,167.2928,167.999,164.7864,165.3633,89972.0
2022-07-06 09:40:00,166.27,167.19,165.5,165.69,54184.0,165.3732,166.2883,164.6074,164.7964,54184.0
2022-07-06 09:50:00,165.83,167.74,165.5,167.6,48537.0,164.9356,166.8353,164.6074,166.6961,48537.0
2022-07-06 10:00:00,167.63,168.0,166.5,167.69,30563.0,166.7259,167.0939,165.602,166.7856,30563.0
2022-07-06 10:10:00,167.65,167.75,166.16,166.78,18715.0,166.7458,166.8453,165.2638,165.8805,18715.0
2022-07-06 10:20:00,166.61,167.06,166.21,166.92,17822.0,165.7114,166.159,165.3136,166.0197,17822.0
2022-07-06 10:30:00,167.1,167.59,166.87,167.51,14543.0,166.1988,166.6861,165.97,166.6066,14543.0
2022-07-06 10:40:00,167.41,167.94,167.19,167.47,22197.0,166.5071,167.0342,166.2883,166.5668,22197.0
2022-07-06 10:50:00,167.3,167.97,167.3,167.63,16073.0,166.3977,167.0641,166.3977,166.7259,16073.0
2022-07-06 11:00:00,167.54,167.82,166.86,167.45,12525.0,166.6364,166.9149,165.9601,166.5469,12525.0
2022-07-06 11:10:00,167.39,168.5,167.17,168.24,20100.0,166.4872,167.5912,166.2684,167.3326,20100.0
2022-07-06 11:20:00,168.3,168.5,167.32,167.33,17410.0,167.3923,167.5912,166.4176,166.4275,17410.0
2022-07-06 11:30:00,167.29,167.47,166.46,167.08,11308.0,166.3877,166.5668,165.5622,166.1789,11308.0
2022-07-06 11:40:00,167.09,167.16,166.69,167.02,4417.0,166.1888,166.2584,165.791,166.1192,4417.0
2022-07-06 11:50:00,166.97,167.27,166.9,167.04,6961.0,166.0695,166.3679,165.9999,166.1391,6961.0
2022-07-06 12:00:00,167.11,167.25,166.84,166.96,9787.0,166.2087,166.348,165.9402,166.0595,9787.0
2022-07-06 12:10:00,167.01,167.54,166.95,167.21,9952.0,166.1093,166.6364,166.0496,166.3082,9952.0
2022-07-06 12:20:00,167.24,167.45,166.88,167.43,9371.0,166.338,166.5469,165.98,166.527,9371.0
2022-07-06 12:30:00,167.42,167.87,167.23,167.72,9736.0,166.517,166.9646,166.3281,166.8154,9736.0
2022-07-06 12:40:00,167.71,168.2,167.66,168.1,10511.0,166.8055,167.2928,166.7558,167.1934,10511.0
2022-07-06 12:50:00,168.06,168.27,167.77,168.27,4386.0,167.1536,167.3625,166.8652,167.3625,4386.0
2022-07-06 13:00:00,168.36,168.99,168.27,168.82,15647.0,167.452,168.0786,167.3625,167.9095,15647.0
2022-07-06 13:10:00,168.95,169.19,168.7,169.01,16041.0,168.0388,168.2775,167.7901,168.0985,16041.0
2022-07-06 13:20:00,168.67,168.92,168.62,168.74,9005.0,167.7603,168.009,167.7106,167.8299,9005.0
2022-07-06 13:30:00,168.77,168.97,168.7,168.78,10464.0,167.8598,168.0587,167.7901,167.8697,10464.0
2022-07-06 13:40:00,168.82,168.97,168.53,168.86,9872.0,167.9095,168.0587,167.6211,167.9493,9872.0
2022-07-06 13:50:00,168.88,169.25,168.75,169.2,4579.0,167.9692,168.3372,167.8399,168.2874,4579.0
2022-07-06 14:00:00,169.16,170.03,168.62,169.15,37091.0,168.2477,169.113,167.7106,168.2377,37091.0
2022-07-06 14:10:00,169.1,169.1,167.83,167.92,14183.0,168.188,168.188,166.9248,167.0143,14183.0
2022-07-06 14:20:00,168.0,168.73,167.68,168.71,13595.0,167.0939,167.82,166.7756,167.8001,13595.0
2022-07-06 14:30:00,168.8,169.32,168.38,168.96,17891.0,167.8896,168.4068,167.4719,168.0487,17891.0
2022-07-06 14:40:00,169.02,170.38,169.01,169.86,34794.0,168.1084,169.4611,168.0985,168.9439,34794.0
2022-07-06 14:50:00,169.89,170.54,169.89,170.54,22520.0,168.9737,169.6202,168.9737,169.6202,22520.0
2022-07-06 15:00:00,170.56,170.81,170.13,170.79,38917.0,169.6401,169.8888,169.2124,169.8689,38917.0
2022-07-06 15:10:00,170.78,171.34,170.43,171.3,35413.0,169.8589,170.4159,169.5108,170.3761,35413.0
2022-07-06 15:20:00,171.3,171.57,170.79,171.08,35864.0,170.3761,170.6447,169.8689,170.1573,35864.0
2022-07-06 15:30:00,171.09,171.09,170.56,170.7,25846.0,170.1673,170.1673,169.6401,169.7794,25846.0
2022-07-06 15:40:00,170.68,170.7,169.65,169.83,37396.0,169.7595,169.7794,168.735,168.914,37396.0
2022-07-06 15:50:00,169.74,169.92,169.11,169.77,51652.0,168.8245,169.0036,168.1979,168.8544,51652.0
2022-07-07 09:30:00,169.46,171.15,168.86,170.23,53021.0,168.546,170.2269,167.9493,169.3119,53021.0
2022-07-07 09:40:00,170.44,170.66,169.59,170.2,56139.0,169.5208,169.7396,168.6753,169.2821,56139.0
2022-07-07 09:50:00,170.23,170.27,169.0,169.23,31694.0,169.3119,169.3517,168.0885,168.3173,31694.0
2022-07-07 10:00:00,169.2,169.2,167.81,168.99,99732.0,168.2874,168.2874,166.9049,168.0786,99732.0
2022-07-07 10:10:00,169.13,169.4,168.45,168.59,70894.0,168.2178,168.4864,167.5415,167.6807,70894.0
2022-07-07 10:20:00,168.54,168.59,167.85,168.54,36056.0,167.631,167.6807,166.9447,167.631,36056.0
2022-07-07 10:30:00,168.47,168.88,167.92,168.57,21701.0,167.5614,167.9692,167.0143,167.6608,21701.0
2022-07-07 10:40:00,168.7,169.54,168.35,169.54,32167.0,167.7901,168.6256,167.442,168.6256,32167.0
2022-07-07 10:50:00,169.53,170.37,169.48,170.29,52341.0,168.6157,169.4511,168.5659,169.3716,52341.0
2022-07-07 11:00:00,170.27,170.78,170.23,170.69,20413.0,169.3517,169.8589,169.3119,169.7694,20413.0
2022-07-07 11:10:00,170.66,170.98,170.16,170.23,16067.0,169.7396,170.0578,169.2423,169.3119,16067.0
2022-07-07 11:20:00,170.14,170.45,169.71,170.12,21466.0,169.2224,169.5307,168.7947,169.2025,21466.0
2022-07-07 11:30:00,170.0,170.55,169.88,170.37,16858.0,169.0831,169.6302,168.9638,169.4511,16858.0
2022-07-07 11:40:00,170.44,170.89,170.44,170.82,19970.0,169.5208,169.9683,169.5208,169.8987,19970.0
2022-07-07 11:50:00,170.89,171.0,170.67,171.0,23419.0,169.9683,170.0777,169.7495,170.0777,23419.0
2022-07-07 12:00:00,171.0,171.53,170.9,171.5,22144.0,170.0777,170.6049,169.9783,170.575,22144.0
2022-07-07 12:10:00,171.51,171.86,171.04,171.36,21555.0,170.585,170.9331,170.1175,170.4358,21555.0
2022-07-07 12:20:00,171.38,171.56,171.12,171.5,11838.0,170.4557,170.6347,170.1971,170.575,11838.0
2022-07-07 12:30:00,171.49,171.59,171.28,171.3,16543.0,170.5651,170.6646,170.3562,170.3761,16543.0
2022-07-07 12:40:00,171.29,171.73,171.11,171.6,16166.0,170.3662,170.8038,170.1871,170.6745,16166.0
2022-07-07 12:50:00,171.57,171.89,171.45,171.82,13337.0,170.6447,170.9629,170.5253,170.8933,13337.0
2022-07-07 13:00:00,171.84,172.31,171.82,171.85,19941.0,170.9132,171.3807,170.8933,170.9232,19941.0
2022-07-07 13:10:00,171.86,171.89,171.23,171.34,15590.0,170.9331,170.9629,170.3065,170.4159,15590.0
2022-07-07 13:20:00,171.39,171.64,171.3,171.54,12923.0,170.4656,170.7143,170.3761,170.6148,12923.0
2022-07-07 13:30:00,171.53,171.9,171.5,171.72,10805.0,170.6049,170.9729,170.575,170.7939,10805.0
2022-07-07 13:40:00,171.71,172.03,171.55,171.83,9868.0,170.7839,171.1022,170.6248,170.9033,9868.0
2022-07-07 13:50:00,171.78,172.39,171.67,172.36,14667.0,170.8535,171.4602,170.7441,171.4304,14667.0
2022-07-07 14:00:00,172.38,172.71,172.26,172.51,27232.0,171.4503,171.7785,171.3309,171.5796,27232.0
2022-07-07 14:10:00,172.52,172.58,172.38,172.43,16412.0,171.5895,171.6492,171.4503,171.5,16412.0
2022-07-07 14:20:00,172.42,172.53,172.21,172.53,13102.0,171.4901,171.5995,171.2812,171.5995,13102.0
2022-07-07 14:30:00,172.28,172.29,171.6,171.65,19412.0,171.3508,171.3608,170.6745,170.7242,19412.0
2022-07-07 14:40:00,171.71,171.71,171.26,171.53,17133.0,170.7839,170.7839,170.3363,170.6049,17133.0
2022-07-07 14:50:00,171.54,171.58,171.25,171.58,11768.0,170.6148,170.6546,170.3264,170.6546,11768.0
2022-07-07 15:00:00,171.64,171.86,171.44,171.73,11231.0,170.7143,170.9331,170.5154,170.8038,11231.0
2022-07-07 15:10:00,171.73,172.33,171.7,172.29,23180.0,170.8038,171.4006,170.774,171.3608,23180.0
2022-07-07 15:20:00,172.26,172.49,171.84,171.91,22708.0,171.3309,171.5597,170.9132,170.9828,22708.0
2022-07-07 15:30:00,171.91,172.34,171.77,171.8,21842.0,170.9828,171.4105,170.8436,170.8734,21842.0
2022-07-07 15:40:00,171.75,172.2,171.65,172.09,25533.0,170.8237,171.2713,170.7242,171.1619,25533.0
2022-07-07 15:50:00,172.07,172.49,172.05,172.18,61832.0,171.142,171.5597,171.1221,171.2514,61832.0
2022-07-08 09:30:00,169.56,171.1,169.26,170.88,71407.0,168.6455,170.1772,168.3471,169.9584,71407.0
2022-07-08 09:40:00,170.67,171.36,170.0,170.14,39550.0,169.7495,170.4358,169.0831,169.2224,39550.0
2022-07-08 09:50:00,170.17,170.17,168.51,168.73,81635.0,169.2522,169.2522,167.6012,167.82,81635.0
2022-07-08 10:00:00,168.5,169.07,168.24,168.48,23904.0,167.5912,168.1581,167.3326,167.5713,23904.0
2022-07-08 10:10:00,168.43,169.86,168.34,169.64,36764.0,167.5216,168.9439,167.4321,168.7251,36764.0
2022-07-08 10:20:00,169.64,170.66,169.4,170.33,31221.0,168.7251,169.7396,168.4864,169.4114,31221.0
2022-07-08 10:30:00,170.31,171.5,170.31,171.12,22081.0,169.3915,170.575,169.3915,170.1971,22081.0
2022-07-08 10:40:00,171.05,171.46,170.81,170.9,21508.0,170.1275,170.5353,169.8888,169.9783,21508.0
2022-07-08 10:50:00,170.92,171.48,170.63,171.24,24967.0,169.9982,170.5551,169.7097,170.3164,24967.0
2022-07-08 11:00:00,171.42,171.98,171.33,171.84,23075.0,170.4955,171.0525,170.406,170.9132,23075.0
2022-07-08 11:10:00,171.83,171.91,171.48,171.58,20903.0,170.9033,170.9828,170.5551,170.6546,20903.0
2022-07-08 11:20:00,171.6,172.39,171.55,172.34,33448.0,170.6745,171.4602,170.6248,171.4105,33448.0
2022-07-08 11:30:00,172.3,172.37,171.66,171.84,21345.0,171.3707,171.4403,170.7342,170.9132,21345.0
2022-07-08 11:40:00,171.82,171.89,170.72,170.82,21969.0,170.8933,170.9629,169.7992,169.8987,21969.0
2022-07-08 11:50:00,170.88,171.84,170.84,171.84,13983.0,169.9584,170.9132,169.9186,170.9132,13983.0
2022-07-08 12:00:00,171.85,171.85,170.94,170.99,8177.0,170.9232,170.9232,170.0181,170.0678,8177.0
2022-07-08 12:10:00,171.04,171.38,170.94,171.16,6675.0,170.1175,170.4557,170.0181,170.2369,6675.0
2022-07-08 12:20:00,171.12,171.34,170.35,170.35,13257.0,170.1971,170.4159,169.4312,169.4312,13257.0
2022-07-08 12:30:00,170.33,170.53,169.82,169.82,22127.0,169.4114,169.6103,168.9041,168.9041,22127.0
2022-07-08 12:40:00,169.94,170.06,169.33,169.66,15272.0,169.0235,169.1428,168.4167,168.745,15272.0
2022-07-08 12:50:00,169.62,169.77,169.46,169.54,9807.0,168.7052,168.8544,168.546,168.6256,9807.0
2022-07-08 13:00:00,169.41,170.0,169.12,169.99,13009.0,168.4963,169.0831,168.2079,169.0732,13009.0
2022-07-08 13:10:00,170.04,170.2,169.81,169.98,7045.0,169.1229,169.2821,168.8942,169.0632,7045.0
2022-07-08 13:20:00,169.95,170.59,169.83,170.58,8356.0,169.0334,169.6699,168.914,169.66,8356.0
2022-07-08 13:30:00,170.4,170.55,170.14,170.55,6494.0,169.481,169.6302,169.2224,169.6302,6494.0
2022-07-08 13:40:00,170.52,170.64,170.3,170.58,7640.0,169.6003,169.7197,169.3815,169.66,7640.0
2022-07-08 13:50:00,170.53,170.83,170.37,170.46,10422.0,169.6103,169.9087,169.4511,169.5407,10422.0
2022-07-08 14:00:00,170.45,170.88,170.2,170.85,10684.0,169.5307,169.9584,169.2821,169.9285,10684.0
2022-07-08 14:10:00,170.86,170.9,170.45,170.65,4880.0,169.9385,169.9783,169.5307,169.7296,4880.0
2022-07-08 14:20:00,170.67,171.08,170.67,171.06,9557.0,169.7495,170.1573,169.7495,170.1374,9557.0
2022-07-08 14:30:00,171.11,171.46,171.1,171.34,16081.0,170.1871,170.5353,170.1772,170.4159,16081.0
2022-07-08 14:40:00,171.35,171.59,171.13,171.2,12638.0,170.4259,170.6646,170.207,170.2767,12638.0
2022-07-08 14:50:00,171.25,171.56,171.06,171.56,13125.0,170.3264,170.6347,170.1374,170.6347,13125.0
2022-07-08 15:00:00,171.54,171.61,171.23,171.23,11348.0,170.6148,170.6844,170.3065,170.3065,11348.0
2022-07-08 15:10:00,171.24,171.66,171.24,171.3,8030.0,170.3164,170.7342,170.3164,170.3761,8030.0
2022-07-08 15:20:00,171.31,171.31,170.7,170.84,13119.0,170.3861,170.3861,169.7794,169.9186,13119.0
2022-07-08 15:30:00,170.9,171.1,170.65,171.0,16641.0,169.9783,170.1772,169.7296,170.0777,16641.0
2022-07-08 15:40:00,170.98,171.28,170.87,170.94,12262.0,170.0578,170.3562,169.9484,170.0181,12262.0
2022-07-08 15:50:00,170.85,171.2,170.74,170.87,35318.0,169.9285,170.2767,169.8191,169.9484,35318.0
2022-07-11 09:30:00,167.0,167.46,163.11,163.26,148882.0,166.0993,166.5568,162.2303,162.3795,148882.0
2022-07-11 09:40:00,163.33,163.45,162.54,163.19,55001.0,162.4491,162.5685,161.6634,162.3099,55001.0
2022-07-11 09:50:00,163.17,163.48,162.28,162.99,46642.0,162.29,162.5983,161.4048,162.1109,46642.0
2022-07-11 10:00:00,162.87,164.08,162.4,163.46,31337.0,161.9916,163.1951,161.5241,162.5784,31337.0
2022-07-11 10:10:00,163.5,164.19,163.4,163.41,44710.0,162.6182,163.3045,162.5187,162.5287,44710.0
2022-07-11 10:20:00,163.51,163.75,162.94,163.51,19726.0,162.6281,162.8668,162.0612,162.6281,19726.0
2022-07-11 10:30:00,163.52,164.28,163.27,164.22,21256.0,162.6381,163.394,162.3894,163.3343,21256.0
2022-07-11 10:40:00,164.16,164.65,163.91,164.15,39635.0,163.2746,163.762,163.026,163.2647,39635.0
2022-07-11 10:50:00,164.0,164.16,163.18,163.22,25035.0,163.1155,163.2746,162.2999,162.3397,25035.0
2022-07-11 11:00:00,163.18,163.54,162.98,163.54,15694.0,162.2999,162.658,162.101,162.658,15694.0
2022-07-11 11:10:00,163.42,163.78,163.36,163.51,8385.0,162.5386,162.8967,162.4789,162.6281,8385.0
2022-07-11 11:20:00,163.51,163.84,163.32,163.69,10074.0,162.6281,162.9564,162.4392,162.8072,10074.0
2022-07-11 11:30:00,163.72,163.83,163.2,163.61,7607.0,162.837,162.9464,162.3198,162.7276,7607.0
2022-07-11 11:40:00,163.56,163.63,163.25,163.4,7785.0,162.6779,162.7475,162.3695,162.5187,7785.0
2022-07-11 11:50:00,163.38,163.75,163.31,163.61,8346.0,162.4988,162.8668,162.4292,162.7276,8346.0
2022-07-11 12:00:00,163.64,163.75,163.27,163.38,22833.0,162.7574,162.8668,162.3894,162.4988,22833.0
2022-07-11 12:10:00,163.34,164.27,163.34,164.1,20795.0,162.4591,163.384,162.4591,163.215,20795.0
2022-07-11 12:20:00,164.07,164.12,163.76,163.97,10428.0,163.1851,163.2348,162.8768,163.0857,10428.0
2022-07-11 12:30:00,163.91,164.25,163.89,164.2,6032.0,163.026,163.3641,163.0061,163.3144,6032.0
2022-07-11 12:40:00,164.16,164.16,163.82,163.92,9824.0,163.2746,163.2746,162.9365,163.0359,9824.0
2022-07-11 12:50:00,163.98,164.02,163.56,163.98,6802.0,163.0956,163.1354,162.6779,163.0956,6802.0
2022-07-11 13:00:00,163.85,164.58,163.85,164.51,7697.0,162.9663,163.6924,162.9663,163.6227,7697.0
2022-07-11 13:10:00,164.46,164.62,164.26,164.26,8616.0,163.573,163.7321,163.3741,163.3741,8616.0
2022-07-11 13:20:00,164.27,164.99,164.27,164.79,8867.0,163.384,164.1002,163.384,163.9012,8867.0
2022-07-11 13:30:00,164.84,165.09,164.62,164.78,10050.0,163.951,164.1996,163.7321,163.8913,10050.0
2022-07-11 13:40:00,164.91,165.01,164.53,164.63,12029.0,164.0206,164.12,163.6426,163.7421,12029.0
2022-07-11 13:50:00,164.82,165.15,164.78,164.97,12842.0,163.9311,164.2593,163.8913,164.0803,12842.0
2022-07-11 14:00:00,165.03,165.07,164.22,164.39,18040.0,164.1399,164.1797,163.3343,163.5034,18040.0
2022-07-11 14:10:00,164.29,164.37,163.94,164.3,11484.0,163.4039,163.4835,163.0558,163.4139,11484.0
2022-07-11 14:20:00,164.31,164.57,163.42,163.45,17684.0,163.4238,163.6824,162.5386,162.5685,17684.0
2022-07-11 14:30:00,163.45,163.46,162.98,163.2,28226.0,162.5685,162.5784,162.101,162.3198,28226.0
2022-07-11 14:40:00,163.19,163.49,163.1,163.24,9800.0,162.3099,162.6082,162.2203,162.3596,9800.0
2022-07-11 14:50:00,163.25,163.25,162.6,162.6,19450.0,162.3695,162.3695,161.723,161.723,19450.0
2022-07-11 15:00:00,162.59,162.64,161.94,162.11,37350.0,161.7131,161.7628,161.0666,161.2357,37350.0
2022-07-11 15:10:00,162.1,162.41,162.0,162.31,23172.0,161.2257,161.5341,161.1263,161.4346,23172.0
2022-07-11 15:20:00,162.39,162.96,162.33,162.93,17831.0,161.5142,162.0811,161.4545,162.0513,17831.0
2022-07-11 15:30:00,162.9,163.09,162.65,163.09,27918.0,162.0214,162.2104,161.7728,162.2104,27918.0
2022-07-11 15:40:00,163.1,163.16,162.77,162.87,20302.0,162.2203,162.28,161.8921,161.9916,20302.0
2022-07-11 15:50:00,162.77,162.88,162.1,162.88,57818.0,161.8921,162.0015,161.2257,162.0015,57818.0
2022-07-12 09:30:00,164.72,165.56,163.7,165.22,63965.0,163.8316,164.6671,162.8171,164.3289,63965.0
2022-07-12 09:40:00,165.28,165.9,163.63,163.97,35014.0,164.3886,165.0052,162.7475,163.0857,35014.0
2022-07-12 09:50:00,163.75,164.66,163.61,163.63,31225.0,162.8668,163.7719,162.7276,162.7475,31225.0
2022-07-12 10:00:00,163.53,163.92,162.66,163.03,26487.0,162.648,163.0359,161.7827,162.1507,26487.0
2022-07-12 10:10:00,163.16,163.68,162.8,163.68,31720.0,162.28,162.7972,161.922,162.7972,31720.0
2022-07-12 10:20:00,163.75,163.88,162.88,163.24,29069.0,162.8668,162.9961,162.0015,162.3596,29069.0
2022-07-12 10:30:00,163.46,164.53,163.46,163.64,20788.0,162.5784,163.6426,162.5784,162.7574,20788.0
2022-07-12 10:40:00,163.38,163.56,162.81,163.21,12259.0,162.4988,162.6779,161.9319,162.3298,12259.0
2022-07-12 10:50:00,163.22,163.63,162.79,163.5,15641.0,162.3397,162.7475,161.912,162.6182,15641.0
2022-07-12 11:00:00,163.5,164.4,163.46,164.4,14451.0,162.6182,163.5133,162.5784,163.5133,14451.0
2022-07-12 11:10:00,164.38,164.88,163.97,164.09,15278.0,163.4934,163.9907,163.0857,163.205,15278.0
2022-07-12 11:20:00,164.07,164.27,163.83,164.18,11471.0,163.1851,163.384,162.9464,163.2945,11471.0
2022-07-12 11:30:00,164.18,164.38,163.34,163.63,11097.0,163.2945,163.4934,162.4591,162.7475,11097.0
2022-07-12 11:40:00,163.88,164.0,163.39,163.63,7266.0,162.9961,163.1155,162.5088,162.7475,7266.0
2022-07-12 11:50:00,163.73,164.0,163.49,163.95,6470.0,162.8469,163.1155,162.6082,163.0658,6470.0
2022-07-12 12:00:00,164.0,164.21,163.67,163.78,7487.0,163.1155,163.3244,162.7873,162.8967,7487.0
2022-07-12 12:10:00,163.93,164.34,163.77,163.88,19123.0,163.0459,163.4537,162.8867,162.9961,19123.0
2022-07-12 12:20:00,163.99,164.77,163.99,164.74,15542.0,163.1055,163.8813,163.1055,163.8515,15542.0
2022-07-12 12:30:00,164.74,165.43,164.47,165.41,15858.0,163.8515,164.5378,163.583,164.5179,15858.0
2022-07-12 12:40:00,165.4,165.79,165.19,165.51,19300.0,164.5079,164.8958,164.2991,164.6173,19300.0
2022-07-12 12:50:00,165.49,165.51,164.95,165.19,10020.0,164.5975,164.6173,164.0604,164.2991,10020.0
2022-07-12 13:00:00,165.17,165.6,164.34,164.46,6750.0,164.2792,164.7069,163.4537,163.573,6750.0
2022-07-12 13:10:00,164.59,164.83,164.59,164.72,4522.0,163.7023,163.941,163.7023,163.8316,4522.0
2022-07-12 13:20:00,164.55,164.7,164.42,164.57,6428.0,163.6625,163.8117,163.5332,163.6824,6428.0
2022-07-12 13:30:00,164.66,165.0,164.62,164.84,4802.0,163.7719,164.1101,163.7321,163.951,4802.0
2022-07-12 13:40:00,164.7,164.91,164.64,164.89,5605.0,163.8117,164.0206,163.752,164.0007,5605.0
2022-07-12 13:50:00,164.81,165.22,164.81,165.19,3151.0,163.9211,164.3289,163.9211,164.2991,3151.0
2022-07-12 14:00:00,165.23,165.27,164.57,164.67,7354.0,164.3389,164.3786,163.6824,163.7819,7354.0
2022-07-12 14:10:00,164.68,164.95,164.66,164.8,5741.0,163.7918,164.0604,163.7719,163.9112,5741.0
2022-07-12 14:20:00,164.77,164.96,164.71,164.95,3834.0,163.8813,164.0703,163.8217,164.0604,3834.0
2022-07-12 14:30:00,164.96,165.0,164.39,164.46,7496.0,164.0703,164.1101,163.5034,163.573,7496.0
2022-07-12 14:40:00,164.51,164.59,164.3,164.57,7576.0,163.6227,163.7023,163.4139,163.6824,7576.0
2022-07-12 14:50:00,164.55,164.56,163.85,163.9,17027.0,163.6625,163.6725,162.9663,163.016,17027.0
2022-07-12 15:00:00,163.83,163.83,162.8,162.8,22043.0,162.9464,162.9464,161.922,161.922,22043.0
2022-07-12 15:10:00,162.82,163.23,162.6,163.18,13630.0,161.9419,162.3496,161.723,162.2999,13630.0
2022-07-12 15:20:00,163.18,163.2,162.5,162.67,15034.0,162.2999,162.3198,161.6236,161.7927,15034.0
2022-07-12 15:30:00,162.69,162.89,162.11,162.43,14062.0,161.8126,162.0115,161.2357,161.554,14062.0
2022-07-12 15:40:00,162.44,162.86,162.3,162.72,13224.0,161.5639,161.9816,161.4247,161.8424,13224.0
2022-07-12 15:50:00,162.64,163.5,162.64,163.27,31233.0,161.7628,162.6182,161.7628,162.3894,31233.0
2022-07-13 09:30:00,160.06,161.66,159.63,161.23,76969.0,159.1967,160.7881,158.7691,160.3604,76969.0
2022-07-13 09:40:00,161.17,162.17,160.3,162.09,56610.0,160.3008,161.2954,159.4354,161.2158,56610.0
2022-07-13 09:50:00,162.26,162.26,160.75,161.71,37561.0,161.3849,161.3849,159.883,160.8378,37561.0
2022-07-13 10:00:00,161.47,161.69,160.9,161.0,28789.0,160.5991,160.818,160.0322,160.1317,28789.0
2022-07-13 10:10:00,161.03,162.02,160.33,160.36,27850.0,160.1615,161.1462,159.4653,159.4951,27850.0
2022-07-13 10:20:00,160.35,161.67,160.33,161.67,11116.0,159.4852,160.7981,159.4653,160.7981,11116.0
2022-07-13 10:30:00,161.67,162.86,161.41,162.8,30522.0,160.7981,161.9816,160.5395,161.922,30522.0
2022-07-13 10:40:00,162.76,164.58,162.75,164.26,35153.0,161.8822,163.6924,161.8722,163.3741,35153.0
2022-07-13 10:50:00,164.38,164.85,163.7,163.77,19733.0,163.4934,163.9609,162.8171,162.8867,19733.0
2022-07-13 11:00:00,163.79,164.59,163.62,164.19,20752.0,162.9066,163.7023,162.7375,163.3045,20752.0
2022-07-13 11:10:00,164.26,164.55,163.66,163.86,11505.0,163.3741,163.6625,162.7773,162.9762,11505.0
2022-07-13 11:20:00,164.03,164.2,163.28,163.28,7255.0,163.1453,163.3144,162.3994,162.3994,7255.0
2022-07-13 11:30:00,163.34,163.65,163.26,163.39,5048.0,162.4591,162.7674,162.3795,162.5088,5048.0
2022-07-13 11:40:00,163.41,163.57,162.77,163.25,3935.0,162.5287,162.6878,161.8921,162.3695,3935.0
2022-07-13 11:50:00,163.52,164.0,163.52,163.79,3100.0,162.6381,163.1155,162.6381,162.9066,3100.0
2022-07-13 12:00:00,163.77,164.25,163.6,164.07,5361.0,162.8867,163.3641,162.7176,163.1851,5361.0
2022-07-13 12:10:00,163.98,163.98,162.88,162.95,7112.0,163.0956,163.0956,162.0015,162.0712,7112.0
2022-07-13 12:20:00,163.16,163.73,163.03,163.69,5865.0,162.28,162.8469,162.1507,162.8072,5865.0
2022-07-13 12:30:00,163.66,163.93,163.51,163.93,2804.0,162.7773,163.0459,162.6281,163.0459,2804.0
2022-07-13 12:40:00,163.85,163.98,163.64,163.96,5219.0,162.9663,163.0956,162.7574,163.0757,5219.0
2022-07-13 12:50:00,163.98,164.41,163.92,164.37,7077.0,163.0956,163.5233,163.0359,163.4835,7077.0
2022-07-13 13:00:00,164.37,164.89,164.25,164.57,10490.0,163.4835,164.0007,163.3641,163.6824,10490.0
2022-07-13 13:10:00,164.62,164.96,164.29,164.36,9199.0,163.7321,164.0703,163.4039,163.4735,9199.0
2022-07-13 13:20:00,164.41,164.51,164.13,164.43,4251.0,163.5233,163.6227,163.2448,163.5432,4251.0
2022-07-13 13:30:00,164.28,164.28,163.85,163.87,7292.0,163.394,163.394,162.9663,162.9862,7292.0
2022-07-13 13:40:00,163.86,164.51,163.86,164.51,5137.0,162.9762,163.6227,162.9762,163.6227,5137.0
2022-07-13 13:50:00,164.65,164.65,164.29,164.46,7306.0,163.762,163.762,163.4039,163.573,7306.0
2022-07-13 14:00:00,164.41,164.41,163.32,163.44,10504.0,163.5233,163.5233,162.4392,162.5585,10504.0
2022-07-13 14:10:00,163.42,163.98,163.42,163.95,8408.0,162.5386,163.0956,162.5386,163.0658,8408.0
2022-07-13 14:20:00,163.83,164.41,163.78,164.41,3541.0,162.9464,163.5233,162.8967,163.5233,3541.0
2022-07-13 14:30:00,164.38,164.81,164.34,164.81,7432.0,163.4934,163.9211,163.4537,163.9211,7432.0
2022-07-13 14:40:00,164.84,164.91,164.43,164.52,7894.0,163.951,164.0206,163.5432,163.6327,7894.0
2022-07-13 14:50:00,164.54,164.8,164.11,164.8,6259.0,163.6526,163.9112,163.2249,163.9112,6259.0
2022-07-13 15:00:00,164.77,164.85,163.89,164.05,10662.0,163.8813,163.9609,163.0061,163.1652,10662.0
2022-07-13 15:10:00,164.08,164.54,164.08,164.51,6692.0,163.1951,163.6526,163.1951,163.6227,6692.0
2022-07-13 15:20:00,164.53,164.65,163.83,163.83,8237.0,163.6426,163.762,162.9464,162.9464,8237.0
2022-07-13 15:30:00,163.84,163.84,163.28,163.58,8578.0,162.9564,162.9564,162.3994,162.6978,8578.0
2022-07-13 15:40:00,163.48,163.52,163.14,163.5,7757.0,162.5983,162.6381,162.2601,162.6182,7757.0
2022-07-13 15:50:00,163.5,163.97,163.36,163.44,20799.0,162.6182,163.0857,162.4789,162.5585,20799.0
2022-07-14 09:30:00,161.38,162.42,158.16,158.16,79553.0,160.5096,161.544,157.307,157.307,79553.0
2022-07-14 09:40:00,158.34,159.14,157.96,158.5,47659.0,157.486,158.2817,157.1081,157.6452,47659.0
2022-07-14 09:50:00,158.5,159.35,158.34,158.74,25994.0,157.6452,158.4906,157.486,157.8839,25994.0
2022-07-14 10:00:00,158.61,158.72,157.66,157.73,45034.0,157.7546,157.864,156.8097,156.8793,45034.0
2022-07-14 10:10:00,157.64,158.22,157.29,157.34,39317.0,156.7898,157.3667,156.4417,156.4914,39317.0
2022-07-14 10:20:00,157.45,158.29,157.43,158.12,20064.0,156.6008,157.4363,156.5809,157.2672,20064.0
2022-07-14 10:30:00,158.1,159.04,158.04,158.37,16830.0,157.2473,158.1822,157.1876,157.5159,16830.0
2022-07-14 10:40:00,158.36,158.71,158.08,158.28,16366.0,157.5059,157.854,157.2274,157.4263,16366.0
2022-07-14 10:50:00,158.27,158.78,158.15,158.51,22096.0,157.4164,157.9236,157.297,157.6551,22096.0
2022-07-14 11:00:00,158.73,159.04,158.56,158.88,18403.0,157.8739,158.1822,157.7048,158.0231,18403.0
2022-07-14 11:10:00,158.94,159.04,158.3,158.77,20915.0,158.0828,158.1822,157.4462,157.9137,20915.0
2022-07-14 11:20:00,158.97,159.15,158.62,158.7,20162.0,158.1126,158.2916,157.7645,157.8441,20162.0
2022-07-14 11:30:00,158.76,158.79,158.06,158.31,7928.0,157.9038,157.9336,157.2075,157.4562,7928.0
2022-07-14 11:40:00,158.31,159.43,158.31,158.67,20517.0,157.4562,158.5701,157.4562,157.8142,20517.0
2022-07-14 11:50:00,158.63,158.72,158.39,158.59,20587.0,157.7745,157.864,157.5357,157.7347,20587.0
2022-07-14 12:00:00,158.69,158.75,158.05,158.27,16800.0,157.8341,157.8938,157.1976,157.4164,16800.0
2022-07-14 12:10:00,158.33,158.53,158.26,158.51,6812.0,157.4761,157.675,157.4064,157.6551,6812.0
2022-07-14 12:20:00,158.5,158.75,158.18,158.21,6308.0,157.6452,157.8938,157.3269,157.3567,6308.0
2022-07-14 12:30:00,158.25,158.4,158.2,158.23,7042.0,157.3965,157.5457,157.3468,157.3766,7042.0
2022-07-14 12:40:00,158.23,158.42,157.89,157.96,17137.0,157.3766,157.5656,157.0384,157.1081,17137.0
2022-07-14 12:50:00,157.9,157.93,157.55,157.76,9889.0,157.0484,157.0782,156.7003,156.9091,9889.0
2022-07-14 13:00:00,157.76,157.81,157.48,157.73,11939.0,156.9091,156.9589,156.6307,156.8793,11939.0
2022-07-14 13:10:00,157.53,157.94,157.43,157.8,13144.0,156.6804,157.0882,156.5809,156.9489,13144.0
2022-07-14 13:20:00,157.88,158.33,157.8,158.33,7151.0,157.0285,157.4761,156.9489,157.4761,7151.0
2022-07-14 13:30:00,158.28,158.38,158.09,158.38,9126.0,157.4263,157.5258,157.2374,157.5258,9126.0
2022-07-14 13:40:00,158.4,158.68,158.35,158.54,14822.0,157.5457,157.8242,157.496,157.6849,14822.0
2022-07-14 13:50:00,158.65,158.7,157.9,158.0,14463.0,157.7943,157.8441,157.0484,157.1479,14463.0
2022-07-14 14:00:00,157.99,158.05,157.8,157.9,18503.0,157.1379,157.1976,156.9489,157.0484,18503.0
2022-07-14 14:10:00,157.92,158.25,157.55,158.2,22326.0,157.0683,157.3965,156.7003,157.3468,22326.0
2022-07-14 14:20:00,158.2,158.75,158.2,158.57,27114.0,157.3468,157.8938,157.3468,157.7148,27114.0
2022-07-14 14:30:00,158.48,159.1,158.48,159.02,17391.0,157.6253,158.2419,157.6253,158.1624,17391.0
2022-07-14 14:40:00,159.02,159.03,158.03,158.21,20417.0,158.1624,158.1723,157.1777,157.3567,20417.0
2022-07-14 14:50:00,158.21,158.43,157.75,158.32,15449.0,157.3567,157.5755,156.8992,157.4661,15449.0
2022-07-14 15:00:00,158.38,158.42,158.06,158.12,19000.0,157.5258,157.5656,157.2075,157.2672,19000.0
2022-07-14 15:10:00,158.1,158.13,157.56,157.6,27511.0,157.2473,157.2772,156.7102,156.75,27511.0
2022-07-14 15:20:00,157.6,158.36,157.52,158.18,43779.0,156.75,157.5059,156.6704,157.3269,43779.0
2022-07-14 15:30:00,158.16,158.59,157.95,158.0,18455.0,157.307,157.7347,157.0981,157.1479,18455.0
2022-07-14 15:40:00,157.98,158.02,157.64,157.75,19288.0,157.128,157.1677,156.7898,156.8992,19288.0
2022-07-14 15:50:00,157.72,158.12,157.72,158.05,34412.0,156.8694,157.2672,156.8694,157.1976,34412.0
2022-07-15 09:30:00,160.59,162.34,160.2,161.51,84636.0,159.7239,161.4644,159.336,160.6389,84636.0
2022-07-15 09:40:00,161.68,161.78,160.49,160.84,50382.0,160.808,160.9075,159.6244,159.9725,50382.0
2022-07-15 09:50:00,160.93,161.0,159.82,160.35,32350.0,160.062,160.1317,158.958,159.4852,32350.0
2022-07-15 10:00:00,160.36,161.71,160.36,161.4,47748.0,159.4951,160.8378,159.4951,160.5295,47748.0
2022-07-15 10:10:00,161.4,162.18,160.89,161.78,44926.0,160.5295,161.3053,160.0223,160.9075,44926.0
2022-07-15 10:20:00,161.8,162.86,160.95,162.83,63261.0,160.9274,161.9816,160.0819,161.9518,63261.0
2022-07-15 10:30:00,162.83,163.29,162.31,162.79,41625.0,161.9518,162.4093,161.4346,161.912,41625.0
2022-07-15 10:40:00,162.76,162.92,161.9,162.2,23625.0,161.8822,162.0413,161.0268,161.3252,23625.0
2022-07-15 10:50:00,162.17,162.17,161.71,161.95,15707.0,161.2954,161.2954,160.8378,161.0765,15707.0
2022-07-15 11:00:00,161.94,162.74,161.71,162.69,15630.0,161.0666,161.8623,160.8378,161.8126,15630.0
2022-07-15 11:10:00,162.72,163.17,162.43,163.12,22853.0,161.8424,162.29,161.554,162.2402,22853.0
2022-07-15 11:20:00,163.15,163.8,163.15,163.53,22519.0,162.2701,162.9166,162.2701,162.648,22519.0
2022-07-15 11:30:00,163.45,163.93,163.29,163.88,21665.0,162.5685,163.0459,162.4093,162.9961,21665.0
2022-07-15 11:40:00,163.85,164.0,163.45,163.9,11880.0,162.9663,163.1155,162.5685,163.016,11880.0
2022-07-15 11:50:00,163.8,163.91,163.57,163.65,10326.0,162.9166,163.026,162.6878,162.7674,10326.0
2022-07-15 12:00:00,163.66,163.86,163.27,163.51,19683.0,162.7773,162.9762,162.3894,162.6281,19683.0
2022-07-15 12:10:00,163.47,163.55,162.94,163.05,17810.0,162.5884,162.6679,162.0612,162.1706,17810.0
2022-07-15 12:20:00,163.02,163.29,162.96,163.06,23016.0,162.1408,162.4093,162.0811,162.1806,23016.0
2022-07-15 12:30:00,163.15,163.51,163.15,163.31,12852.0,162.2701,162.6281,162.2701,162.4292,12852.0
2022-07-15 12:40:00,163.27,163.63,163.06,163.63,11126.0,162.3894,162.7475,162.1806,162.7475,11126.0
2022-07-15 12:50:00,163.63,163.86,163.47,163.69,13689.0,162.7475,162.9762,162.5884,162.8072,13689.0
2022-07-15 13:00:00,163.73,163.82,163.63,163.72,6110.0,162.8469,162.9365,162.7475,162.837,6110.0
2022-07-15 13:10:00,163.75,163.79,163.55,163.79,4432.0,162.8668,162.9066,162.6679,162.9066,4432.0
2022-07-15 13:20:00,163.81,164.05,163.77,164.03,14333.0,162.9265,163.1652,162.8867,163.1453,14333.0
2022-07-15 13:30:00,164.06,164.44,164.05,164.4,12246.0,163.1752,163.5531,163.1652,163.5133,12246.0
2022-07-15 13:40:00,164.41,164.62,164.35,164.36,13720.0,163.5233,163.7321,163.4636,163.4735,13720.0
2022-07-15 13:50:00,164.37,164.69,164.27,164.69,36413.0,163.4835,163.8018,163.384,163.8018,36413.0
2022-07-15 14:00:00,164.66,164.81,164.48,164.77,16366.0,163.7719,163.9211,163.5929,163.8813,16366.0
2022-07-15 14:10:00,164.73,164.94,164.62,164.82,20500.0,163.8416,164.0504,163.7321,163.9311,20500.0
2022-07-15 14:20:00,164.83,164.91,164.23,164.35,20446.0,163.941,164.0206,163.3443,163.4636,20446.0
2022-07-15 14:30:00,164.35,164.59,164.27,164.4,24193.0,163.4636,163.7023,163.384,163.5133,24193.0
2022-07-15 14:40:00,164.42,164.97,164.34,164.72,39793.0,163.5332,164.0803,163.4537,163.8316,39793.0
2022-07-15 14:50:00,164.79,164.91,164.61,164.61,10878.0,163.9012,164.0206,163.7222,163.7222,10878.0
2022-07-15 15:00:00,164.55,164.61,164.24,164.26,21932.0,163.6625,163.7222,163.3542,163.3741,21932.0
2022-07-15 15:10:00,164.23,164.48,164.09,164.37,16782.0,163.3443,163.5929,163.205,163.4835,16782.0
2022-07-15 15:20:00,164.34,164.44,163.9,164.04,36695.0,163.4537,163.5531,163.016,163.1553,36695.0
2022-07-15 15:30:00,164.05,164.14,163.7,163.98,45755.0,163.1652,163.2547,162.8171,163.0956,45755.0
2022-07-15 15:40:00,163.98,164.32,163.9,164.03,21924.0,163.0956,163.4338,163.016,163.1453,21924.0
2022-07-15 15:50:00,164.07,164.72,163.93,164.72,41785.0,163.1851,163.8316,163.0459,163.8316,41785.0
2022-07-18 09:30:00,166.77,167.49,165.76,166.64,52481.0,165.8706,166.5867,164.866,165.7413,52481.0
2022-07-18 09:40:00,166.55,168.82,166.09,168.65,40571.0,165.6517,167.9095,165.1942,167.7404,40571.0
2022-07-18 09:50:00,168.78,169.05,168.18,168.37,28191.0,167.8697,168.1383,167.2729,167.4619,28191.0
2022-07-18 10:00:00,168.29,168.39,167.6,167.81,20313.0,167.3824,167.4818,166.6961,166.9049,20313.0
2022-07-18 10:10:00,167.73,167.81,166.71,167.0,14755.0,166.8254,166.9049,165.8109,166.0993,14755.0
2022-07-18 10:20:00,166.96,167.26,166.83,167.0,8214.0,166.0595,166.3579,165.9302,166.0993,8214.0
2022-07-18 10:30:00,167.06,167.37,166.88,167.01,9283.0,166.159,166.4673,165.98,166.1093,9283.0
2022-07-18 10:40:00,167.05,167.56,166.93,167.13,18182.0,166.149,166.6563,166.0297,166.2286,18182.0
2022-07-18 10:50:00,167.12,168.12,167.1,168.03,11459.0,166.2187,167.2133,166.1988,167.1238,11459.0
2022-07-18 11:00:00,168.01,168.35,167.88,168.1,12323.0,167.1039,167.442,166.9746,167.1934,12323.0
2022-07-18 11:10:00,168.18,168.38,167.95,168.26,15155.0,167.2729,167.4719,167.0442,167.3525,15155.0
2022-07-18 11:20:00,168.25,168.44,168.04,168.34,16094.0,167.3426,167.5315,167.1337,167.4321,16094.0
2022-07-18 11:30:00,168.45,169.25,168.45,169.25,29275.0,167.5415,168.3372,167.5415,168.3372,29275.0
2022-07-18 11:40:00,169.23,169.89,169.2,169.76,32517.0,168.3173,168.9737,168.2874,168.8444,32517.0
2022-07-18 11:50:00,169.84,170.63,169.7,170.63,31220.0,168.924,169.7097,168.7847,169.7097,31220.0
2022-07-18 12:00:00,170.61,170.92,170.49,170.78,20942.0,169.6898,169.9982,169.5705,169.8589,20942.0
2022-07-18 12:10:00,170.75,171.67,170.75,171.05,27828.0,169.8291,170.7441,169.8291,170.1275,27828.0
2022-07-18 12:20:00,171.03,171.26,170.79,170.93,17851.0,170.1076,170.3363,169.8689,170.0081,17851.0
2022-07-18 12:30:00,170.89,171.47,170.78,171.39,25063.0,169.9683,170.5452,169.8589,170.4656,25063.0
2022-07-18 12:40:00,171.4,171.55,170.97,171.02,14493.0,170.4756,170.6248,170.0479,170.0976,14493.0
2022-07-18 12:50:00,170.97,171.0,170.5,170.69,12600.0,170.0479,170.0777,169.5804,169.7694,12600.0
2022-07-18 13:00:00,170.28,170.85,170.28,170.38,10340.0,169.3616,169.9285,169.3616,169.4611,10340.0
2022-07-18 13:10:00,170.3,170.46,170.0,170.02,8388.0,169.3815,169.5407,169.0831,169.103,8388.0
2022-07-18 13:20:00,170.15,170.15,169.69,170.0,20566.0,169.2323,169.2323,168.7748,169.0831,20566.0
2022-07-18 13:30:00,169.97,170.11,168.65,168.89,19784.0,169.0533,169.1925,167.7404,167.9791,19784.0
2022-07-18 13:40:00,168.96,169.15,168.71,168.84,18006.0,168.0487,168.2377,167.8001,167.9294,18006.0
2022-07-18 13:50:00,168.92,169.3,168.37,168.61,21089.0,168.009,168.3869,167.4619,167.7006,21089.0
2022-07-18 14:00:00,168.57,168.74,168.32,168.48,12314.0,167.6608,167.8299,167.4122,167.5713,12314.0
2022-07-18 14:10:00,168.49,169.21,168.41,169.07,13839.0,167.5813,168.2974,167.5017,168.1581,13839.0
2022-07-18 14:20:00,169.06,169.13,168.11,168.2,19739.0,168.1482,168.2178,167.2033,167.2928,19739.0
2022-07-18 14:30:00,168.2,168.81,168.08,168.71,13028.0,167.2928,167.8995,167.1735,167.8001,13028.0
2022-07-18 14:40:00,168.7,168.7,167.85,167.95,7587.0,167.7901,167.7901,166.9447,167.0442,7587.0
2022-07-18 14:50:00,167.96,167.96,167.07,167.32,11171.0,167.0541,167.0541,166.1689,166.4176,11171.0
2022-07-18 15:00:00,167.2,167.53,166.96,167.43,15176.0,166.2982,166.6265,166.0595,166.527,15176.0
2022-07-18 15:10:00,167.28,167.57,167.04,167.48,14952.0,166.3778,166.6662,166.1391,166.5767,14952.0
2022-07-18 15:20:00,167.49,167.96,167.15,167.16,17527.0,166.5867,167.0541,166.2485,166.2584,17527.0
2022-07-18 15:30:00,167.15,167.23,166.93,166.94,12665.0,166.2485,166.3281,166.0297,166.0396,12665.0
2022-07-18 15:40:00,166.96,167.2,166.74,166.79,11492.0,166.0595,166.2982,165.8407,165.8904,11492.0
2022-07-18 15:50:00,166.81,167.33,166.74,167.2,24341.0,165.9103,166.4275,165.8407,166.2982,24341.0
2022-07-19 09:30:00,170.34,172.16,170.34,171.98,102821.0,169.4213,171.2315,169.4213,171.0525,102821.0
2022-07-19 09:40:00,171.93,172.09,169.97,170.06,53485.0,171.0027,171.1619,169.0533,169.1428,53485.0
2022-07-19 09:50:00,170.05,171.57,170.05,171.5,36138.0,169.1329,170.6447,169.1329,170.575,36138.0
2022-07-19 10:00:00,171.54,171.71,169.56,169.94,47217.0,170.6148,170.7839,168.6455,169.0235,47217.0
2022-07-19 10:10:00,170.0,171.0,169.69,170.04,30595.0,169.0831,170.0777,168.7748,169.1229,30595.0
2022-07-19 10:20:00,169.97,171.52,169.96,171.43,22993.0,169.0533,170.5949,169.0433,170.5054,22993.0
2022-07-19 10:30:00,171.35,171.79,170.81,171.08,22611.0,170.4259,170.8635,169.8888,170.1573,22611.0
2022-07-19 10:40:00,171.11,172.33,170.88,172.33,36308.0,170.1871,171.4006,169.9584,171.4006,36308.0
2022-07-19 10:50:00,172.32,172.86,172.23,172.6,35328.0,171.3906,171.9277,171.3011,171.6691,35328.0
2022-07-19 11:00:00,172.63,173.85,172.51,173.76,31626.0,171.6989,172.9124,171.5796,172.8229,31626.0
2022-07-19 11:10:00,173.73,173.78,172.95,173.04,31867.0,172.793,172.8427,172.0172,172.1067,31867.0
2022-07-19 11:20:00,173.18,173.54,172.85,173.32,19885.0,172.246,172.604,171.9178,172.3852,19885.0
2022-07-19 11:30:00,173.31,173.74,173.24,173.32,31822.0,172.3753,172.803,172.3057,172.3852,31822.0
2022-07-19 11:40:00,173.32,173.53,172.94,173.49,22209.0,172.3852,172.5941,172.0073,172.5543,22209.0
2022-07-19 11:50:00,173.47,174.71,173.47,174.71,36138.0,172.5344,173.7677,172.5344,173.7677,36138.0
2022-07-19 12:00:00,174.7,174.75,174.1,174.52,25169.0,173.7578,173.8075,173.161,173.5788,25169.0
2022-07-19 12:10:00,174.67,175.27,174.67,174.92,20072.0,173.7279,174.3247,173.7279,173.9766,20072.0
2022-07-19 12:20:00,174.92,175.39,174.89,175.27,17374.0,173.9766,174.4441,173.9468,174.3247,17374.0
2022-07-19 12:30:00,175.29,175.49,175.05,175.35,14483.0,174.3446,174.5435,174.1059,174.4043,14483.0
2022-07-19 12:40:00,175.31,175.37,174.91,175.15,22102.0,174.3645,174.4242,173.9667,174.2054,22102.0
2022-07-19 12:50:00,175.12,175.45,175.06,175.45,21795.0,174.1755,174.5037,174.1158,174.5037,21795.0
2022-07-19 13:00:00,175.45,175.57,174.67,174.7,27607.0,174.5037,174.6231,173.7279,173.7578,27607.0
2022-07-19 13:10:00,174.9,175.29,174.81,174.95,27334.0,173.9567,174.3446,173.8672,174.0064,27334.0
2022-07-19 13:20:00,174.89,175.31,174.74,175.29,19565.0,173.9468,174.3645,173.7976,174.3446,19565.0
2022-07-19 13:30:00,175.31,175.88,175.17,175.81,26670.0,174.3645,174.9314,174.2252,174.8618,26670.0
2022-07-19 13:40:00,175.8,176.04,175.74,175.93,18464.0,174.8519,175.0906,174.7922,174.9811,18464.0
2022-07-19 13:50:00,175.89,175.9,175.51,175.72,37835.0,174.9414,174.9513,174.5634,174.7723,37835.0
2022-07-19 14:00:00,175.77,176.49,175.74,176.41,16920.0,174.822,175.5381,174.7922,175.4586,16920.0
2022-07-19 14:10:00,176.41,176.45,175.94,176.24,21846.0,175.4586,175.4983,174.9911,175.2895,21846.0
2022-07-19 14:20:00,176.27,176.31,175.78,175.79,17534.0,175.3193,175.3591,174.832,174.8419,17534.0
2022-07-19 14:30:00,175.76,175.98,175.4,175.49,19349.0,174.8121,175.0309,174.454,174.5435,19349.0
2022-07-19 14:40:00,175.44,175.81,175.23,175.47,13284.0,174.4938,174.8618,174.2849,174.5236,13284.0
2022-07-19 14:50:00,175.49,176.23,175.33,176.21,16816.0,174.5435,175.2795,174.3844,175.2596,16816.0
2022-07-19 15:00:00,176.2,176.22,175.93,176.08,18131.0,175.2497,175.2696,174.9811,175.1303,18131.0
2022-07-19 15:10:00,176.01,176.25,175.91,176.08,17063.0,175.0607,175.2994,174.9613,175.1303,17063.0
2022-07-19 15:20:00,176.09,176.12,175.88,175.94,22393.0,175.1403,175.1701,174.9314,174.9911,22393.0
2022-07-19 15:30:00,175.96,176.1,175.78,176.02,24827.0,175.011,175.1502,174.832,175.0707,24827.0
2022-07-19 15:40:00,176.04,176.26,175.92,175.95,37297.0,175.0906,175.3094,174.9712,175.001,37297.0
2022-07-19 15:50:00,176.01,176.08,175.43,175.55,64223.0,175.0607,175.1303,174.4838,174.6032,64223.0
2022-07-20 09:30:00,177.19,179.11,177.19,177.93,70213.0,176.2344,178.144,176.2344,176.9704,70213.0
2022-07-20 09:40:00,177.81,178.73,177.19,178.49,51201.0,176.851,177.766,176.2344,177.5273,51201.0
2022-07-20 09:50:00,178.55,179.64,177.69,177.76,48413.0,177.587,178.6711,176.7317,176.8013,48413.0
2022-07-20 10:00:00,177.75,177.85,176.75,177.6,26279.0,176.7913,176.8908,175.7967,176.6421,26279.0
2022-07-20 10:10:00,177.62,178.5,177.62,178.13,21467.0,176.662,177.5373,176.662,177.1693,21467.0
2022-07-20 10:20:00,178.16,179.4,177.97,179.35,27690.0,177.1991,178.4324,177.0101,178.3827,27690.0
2022-07-20 10:30:00,179.33,179.9,179.12,179.42,26119.0,178.3628,178.9297,178.1539,178.4523,26119.0
2022-07-20 10:40:00,179.48,180.2,178.99,180.12,21334.0,178.512,179.2281,178.0246,179.1486,21334.0
2022-07-20 10:50:00,180.17,181.05,180.14,181.01,34573.0,179.1983,180.0735,179.1684,180.0338,34573.0
2022-07-20 11:00:00,181.0,181.0,180.23,180.52,19197.0,180.0238,180.0238,179.258,179.5464,19197.0
2022-07-20 11:10:00,180.54,180.78,180.24,180.67,13024.0,179.5663,179.805,179.2679,179.6956,13024.0
2022-07-20 11:20:00,180.64,180.9,180.1,180.9,21507.0,179.6657,179.9243,179.1287,179.9243,21507.0
2022-07-20 11:30:00,180.82,181.11,180.5,180.73,18362.0,179.8448,180.1332,179.5265,179.7553,18362.0
2022-07-20 11:40:00,180.59,181.27,180.38,181.18,15029.0,179.616,180.2923,179.4071,180.2028,15029.0
2022-07-20 11:50:00,181.15,181.95,181.15,181.79,23114.0,180.173,180.9687,180.173,180.8095,23114.0
2022-07-20 12:00:00,181.78,182.11,181.72,182.02,27390.0,180.7996,181.1278,180.7399,181.0383,27390.0
2022-07-20 12:10:00,182.01,182.77,181.81,182.77,32398.0,181.0284,181.7843,180.8294,181.7843,32398.0
2022-07-20 12:20:00,182.84,182.86,182.04,182.04,23619.0,181.8539,181.8738,181.0582,181.0582,23619.0
2022-07-20 12:30:00,182.05,182.29,181.77,182.22,20455.0,181.0681,181.3068,180.7897,181.2372,20455.0
2022-07-20 12:40:00,182.19,182.28,180.21,180.6,27498.0,181.2074,181.2969,179.2381,179.626,27498.0
2022-07-20 12:50:00,180.45,181.42,180.45,181.21,10895.0,179.4768,180.4415,179.4768,180.2327,10895.0
2022-07-20 13:00:00,181.17,181.17,180.0,180.32,16769.0,180.1929,180.1929,179.0292,179.3475,16769.0
2022-07-20 13:10:00,180.18,180.18,179.53,179.82,26956.0,179.2082,179.2082,178.5617,178.8502,26956.0
2022-07-20 13:20:00,179.83,180.88,179.6,180.88,14232.0,178.8601,179.9045,178.6314,179.9045,14232.0
2022-07-20 13:30:00,180.9,181.6,180.83,181.55,26718.0,179.9243,180.6206,179.8547,180.5708,26718.0
2022-07-20 13:40:00,181.5,181.7,181.13,181.13,11969.0,180.5211,180.72,180.1531,180.1531,11969.0
2022-07-20 13:50:00,181.14,181.24,180.36,180.5,8779.0,180.163,180.2625,179.3873,179.5265,8779.0
2022-07-20 14:00:00,180.55,181.49,180.55,181.49,13491.0,179.5762,180.5112,179.5762,180.5112,13491.0
2022-07-20 14:10:00,181.54,181.9,181.33,181.84,17837.0,180.5609,180.919,180.352,180.8593,17837.0
2022-07-20 14:20:00,181.92,182.5,181.84,182.25,16202.0,180.9388,181.5157,180.8593,181.2671,16202.0
2022-07-20 14:30:00,182.13,182.3,181.95,182.25,11817.0,181.1477,181.3168,180.9687,181.2671,11817.0
2022-07-20 14:40:00,182.27,182.68,182.26,182.58,17606.0,181.287,181.6947,181.277,181.5953,17606.0
2022-07-20 14:50:00,182.57,182.69,182.08,182.53,16290.0,181.5853,181.7047,181.098,181.5456,16290.0
2022-07-20 15:00:00,182.54,183.28,182.39,182.96,21098.0,181.5555,182.2915,181.4063,181.9732,21098.0
2022-07-20 15:10:00,182.97,183.4,182.87,183.29,18951.0,181.9832,182.4109,181.8837,182.3015,18951.0
2022-07-20 15:20:00,183.3,183.42,182.98,183.37,15723.0,182.3114,182.4308,181.9931,182.381,15723.0
2022-07-20 15:30:00,183.39,183.55,182.83,182.99,23968.0,182.4009,182.5601,181.8439,182.0031,23968.0
2022-07-20 15:40:00,182.95,183.25,182.79,183.14,30774.0,181.9633,182.2617,181.8042,182.1523,30774.0
2022-07-20 15:50:00,183.14,183.56,182.9,183.08,46515.0,182.1523,182.57,181.9136,182.0926,46515.0
2022-07-21 09:30:00,180.74,181.81,178.93,181.68,86883.0,179.7652,180.8294,177.965,180.7001,86883.0
2022-07-21 09:40:00,181.49,182.23,180.56,181.93,34034.0,180.5112,181.2472,179.5862,180.9488,34034.0
2022-07-21 09:50:00,181.99,182.95,181.63,182.61,35554.0,181.0085,181.9633,180.6504,181.6251,35554.0
2022-07-21 10:00:00,182.9,183.34,181.16,181.18,40967.0,181.9136,182.3512,180.1829,180.2028,40967.0
2022-07-21 10:10:00,181.2,181.59,180.54,181.2,24923.0,180.2227,180.6106,179.5663,180.2227,24923.0
2022-07-21 10:20:00,181.23,181.46,179.77,180.11,25999.0,180.2526,180.4813,178.8004,179.1386,25999.0
2022-07-21 10:30:00,180.08,180.2,178.98,179.92,38474.0,179.1088,179.2281,178.0147,178.9496,38474.0
2022-07-21 10:40:00,179.92,180.0,179.36,179.6,36093.0,178.9496,179.0292,178.3926,178.6314,36093.0
2022-07-21 10:50:00,179.63,181.19,179.63,181.02,28784.0,178.6612,180.2128,178.6612,180.0437,28784.0
2022-07-21 11:00:00,181.18,182.5,181.04,182.43,29420.0,180.2028,181.5157,180.0636,181.4461,29420.0
2022-07-21 11:10:00,182.5,182.58,181.91,182.28,23253.0,181.5157,181.5953,180.9289,181.2969,23253.0
2022-07-21 11:20:00,182.35,182.7,181.88,182.66,22778.0,181.3665,181.7146,180.8991,181.6749,22778.0
2022-07-21 11:30:00,182.77,183.4,182.39,183.06,28007.0,181.7843,182.4109,181.4063,182.0727,28007.0
2022-07-21 11:40:00,183.03,183.21,182.53,182.64,13905.0,182.0429,182.2219,181.5456,181.655,13905.0
2022-07-21 11:50:00,182.66,183.19,182.66,182.95,10803.0,181.6749,182.202,181.6749,181.9633,10803.0
2022-07-21 12:00:00,182.81,183.52,182.8,183.52,17638.0,181.824,182.5302,181.8141,182.5302,17638.0
2022-07-21 12:10:00,183.53,183.53,182.87,182.87,14423.0,182.5402,182.5402,181.8837,181.8837,14423.0
2022-07-21 12:20:00,183.0,183.09,182.65,183.09,11225.0,182.013,182.1025,181.6649,182.1025,11225.0
2022-07-21 12:30:00,182.99,183.07,182.54,182.84,11078.0,182.0031,182.0826,181.5555,181.8539,11078.0
2022-07-21 12:40:00,182.79,182.79,181.97,182.08,15005.0,181.8042,181.8042,180.9886,181.098,15005.0
2022-07-21 12:50:00,182.11,182.31,181.98,182.14,24181.0,181.1278,181.3267,180.9985,181.1577,24181.0
2022-07-21 13:00:00,182.14,182.45,182.0,182.09,33918.0,181.1577,181.466,181.0184,181.1079,33918.0
2022-07-21 13:10:00,182.11,182.39,181.85,182.05,30720.0,181.1278,181.4063,180.8692,181.0681,30720.0
2022-07-21 13:20:00,182.01,182.15,181.54,181.88,18518.0,181.0284,181.1676,180.5609,180.8991,18518.0
2022-07-21 13:30:00,181.96,182.22,181.2,182.07,22674.0,180.9786,181.2372,180.2227,181.088,22674.0
2022-07-21 13:40:00,182.13,182.8,182.07,182.24,19081.0,181.1477,181.8141,181.088,181.2571,19081.0
2022-07-21 13:50:00,182.2,182.2,181.26,181.6,20540.0,181.2173,181.2173,180.2824,180.6206,20540.0
2022-07-21 14:00:00,181.68,182.51,181.5,182.27,21555.0,180.7001,181.5257,180.5211,181.287,21555.0
2022-07-21 14:10:00,182.25,182.48,182.04,182.44,21956.0,181.2671,181.4958,181.0582,181.456,21956.0
2022-07-21 14:20:00,182.39,182.54,182.22,182.47,26989.0,181.4063,181.5555,181.2372,181.4859,26989.0
2022-07-21 14:30:00,182.41,182.52,181.97,182.5,20199.0,181.4262,181.5356,180.9886,181.5157,20199.0
2022-07-21 14:40:00,182.41,182.62,182.18,182.19,17645.0,181.4262,181.6351,181.1974,181.2074,17645.0
2022-07-21 14:50:00,182.21,183.25,182.19,183.25,36388.0,181.2273,182.2617,181.2074,182.2617,36388.0
2022-07-21 15:00:00,183.24,183.8,183.11,183.49,54628.0,182.2517,182.8087,182.1224,182.5004,54628.0
2022-07-21 15:10:00,183.56,183.56,182.1,182.49,24447.0,182.57,182.57,181.1179,181.5058,24447.0
2022-07-21 15:20:00,182.47,182.91,182.25,182.67,21491.0,181.4859,181.9235,181.2671,181.6848,21491.0
2022-07-21 15:30:00,182.66,183.28,182.56,182.56,30105.0,181.6749,182.2915,181.5754,181.5754,30105.0
2022-07-21 15:40:00,182.62,183.05,182.3,182.46,54430.0,181.6351,182.0627,181.3168,181.4759,54430.0
2022-07-21 15:50:00,182.38,183.2,182.38,183.18,72645.0,181.3964,182.2119,181.3964,182.192,72645.0
2022-07-22 09:30:00,173.09,175.28,172.12,174.75,277552.0,172.1565,174.3347,171.1917,173.8075,277552.0
2022-07-22 09:40:00,174.75,174.86,173.3,174.74,107558.0,173.8075,173.9169,172.3653,173.7976,107558.0
2022-07-22 09:50:00,174.69,175.56,172.7,172.7,89061.0,173.7478,174.6131,171.7686,171.7686,89061.0
2022-07-22 10:00:00,172.65,172.87,171.82,171.92,65190.0,171.7188,171.9377,170.8933,170.9928,65190.0
2022-07-22 10:10:00,171.96,173.35,171.91,172.98,51858.0,171.0326,172.4151,170.9828,172.0471,51858.0
2022-07-22 10:20:00,172.96,173.0,171.96,172.6,38069.0,172.0272,172.067,171.0326,171.6691,38069.0
2022-07-22 10:30:00,172.59,173.0,172.01,172.32,28489.0,171.6592,172.067,171.0823,171.3906,28489.0
2022-07-22 10:40:00,172.23,172.87,172.04,172.7,22460.0,171.3011,171.9377,171.1121,171.7686,22460.0
2022-07-22 10:50:00,172.79,173.3,172.55,172.77,24717.0,171.8581,172.3653,171.6194,171.8382,24717.0
2022-07-22 11:00:00,172.74,172.77,171.86,171.89,29710.0,171.8084,171.8382,170.9331,170.9629,29710.0
2022-07-22 11:10:00,171.8,172.34,171.5,172.19,30003.0,170.8734,171.4105,170.575,171.2613,30003.0
2022-07-22 11:20:00,172.26,172.26,170.7,170.75,89097.0,171.3309,171.3309,169.7794,169.8291,89097.0
2022-07-22 11:30:00,170.75,170.75,169.49,169.63,64552.0,169.8291,169.8291,168.5759,168.7151,64552.0
2022-07-22 11:40:00,169.63,170.16,169.43,170.09,26873.0,168.7151,169.2423,168.5162,169.1726,26873.0
2022-07-22 11:50:00,170.08,170.34,169.68,169.98,19642.0,169.1627,169.4213,168.7649,169.0632,19642.0
2022-07-22 12:00:00,170.04,170.1,169.36,169.44,12915.0,169.1229,169.1826,168.4466,168.5262,12915.0
2022-07-22 12:10:00,169.4,169.5,169.05,169.31,27301.0,168.4864,168.5858,168.1383,168.3969,27301.0
2022-07-22 12:20:00,169.27,169.5,168.86,169.3,25048.0,168.3571,168.5858,167.9493,168.3869,25048.0
2022-07-22 12:30:00,169.2,169.83,169.2,169.64,16226.0,168.2874,168.914,168.2874,168.7251,16226.0
2022-07-22 12:40:00,169.68,169.72,168.94,169.23,19822.0,168.7649,168.8046,168.0288,168.3173,19822.0
2022-07-22 12:50:00,169.22,169.74,168.74,168.91,16794.0,168.3073,168.8245,167.8299,167.999,16794.0
2022-07-22 13:00:00,168.88,169.3,168.68,169.26,24375.0,167.9692,168.3869,167.7703,168.3471,24375.0
2022-07-22 13:10:00,169.29,169.31,168.8,168.88,14801.0,168.377,168.3969,167.8896,167.9692,14801.0
2022-07-22 13:20:00,168.84,169.03,168.75,168.99,18279.0,167.9294,168.1184,167.8399,168.0786,18279.0
2022-07-22 13:30:00,169.0,169.04,168.62,169.01,13906.0,168.0885,168.1283,167.7106,168.0985,13906.0
2022-07-22 13:40:00,169.03,169.79,168.86,169.69,19555.0,168.1184,168.8743,167.9493,168.7748,19555.0
2022-07-22 13:50:00,169.64,169.81,169.27,169.66,18504.0,168.7251,168.8942,168.3571,168.745,18504.0
2022-07-22 14:00:00,169.7,169.7,169.16,169.47,34173.0,168.7847,168.7847,168.2477,168.556,34173.0
2022-07-22 14:10:00,169.48,170.0,169.34,169.86,28689.0,168.5659,169.0831,168.4267,168.9439,28689.0
2022-07-22 14:20:00,169.77,170.08,169.25,169.41,42216.0,168.8544,169.1627,168.3372,168.4963,42216.0
2022-07-22 14:30:00,169.38,169.38,168.83,169.21,60626.0,168.4665,168.4665,167.9194,168.2974,60626.0
2022-07-22 14:40:00,169.2,169.2,168.42,168.93,37143.0,168.2874,168.2874,167.5117,168.0189,37143.0
2022-07-22 14:50:00,168.92,169.71,168.67,169.46,25252.0,168.009,168.7947,167.7603,168.546,25252.0
2022-07-22 15:00:00,169.44,169.44,168.76,169.1,23862.0,168.5262,168.5262,167.8498,168.188,23862.0
2022-07-22 15:10:00,169.0,169.7,168.91,169.34,30872.0,168.0885,168.7847,167.999,168.4267,30872.0
2022-07-22 15:20:00,169.35,169.88,169.31,169.72,30242.0,168.4366,168.9638,168.3969,168.8046,30242.0
2022-07-22 15:30:00,169.7,169.7,169.02,169.22,43064.0,168.7847,168.7847,168.1084,168.3073,43064.0
2022-07-22 15:40:00,169.23,169.47,168.88,169.0,44853.0,168.3173,168.556,167.9692,168.0885,44853.0
2022-07-22 15:50:00,169.01,169.36,168.91,169.3,63761.0,168.0985,168.4466,167.999,168.3869,63761.0
2022-07-25 09:30:00,169.0,170.0,168.76,169.32,95585.0,168.0885,169.0831,167.8498,168.4068,95585.0
2022-07-25 09:40:00,169.27,170.17,169.12,169.81,109392.0,168.3571,169.2522,168.2079,168.8942,109392.0
2022-07-25 09:50:00,169.79,170.54,169.24,169.24,65583.0,168.8743,169.6202,168.3272,168.3272,65583.0
2022-07-25 10:00:00,169.28,169.7,167.96,168.22,33576.0,168.367,168.7847,167.0541,167.3127,33576.0
2022-07-25 10:10:00,168.12,168.65,167.5,167.7,48098.0,167.2133,167.7404,166.5966,166.7955,48098.0
2022-07-25 10:20:00,167.65,167.98,166.78,167.04,47002.0,166.7458,167.074,165.8805,166.1391,47002.0
2022-07-25 10:30:00,166.92,167.89,166.86,167.87,48014.0,166.0197,166.9845,165.9601,166.9646,48014.0
2022-07-25 10:40:00,167.75,167.8,167.13,167.22,18714.0,166.8453,166.895,166.2286,166.3181,18714.0
2022-07-25 10:50:00,167.23,167.43,166.97,167.06,26186.0,166.3281,166.527,166.0695,166.159,26186.0
2022-07-25 11:00:00,167.07,167.45,166.84,166.99,25574.0,166.1689,166.5469,165.9402,166.0894,25574.0
2022-07-25 11:10:00,166.98,167.03,166.32,166.61,13456.0,166.0794,166.1291,165.423,165.7114,13456.0
2022-07-25 11:20:00,166.59,167.38,166.59,167.38,17108.0,165.6915,166.4773,165.6915,166.4773,17108.0
2022-07-25 11:30:00,167.2,167.57,166.92,166.98,25672.0,166.2982,166.6662,166.0197,166.0794,25672.0
2022-07-25 11:40:00,166.93,167.27,166.82,166.82,19070.0,166.0297,166.3679,165.9203,165.9203,19070.0
2022-07-25 11:50:00,166.83,166.92,166.43,166.61,19966.0,165.9302,166.0197,165.5324,165.7114,19966.0
2022-07-25 12:00:00,166.62,166.71,166.18,166.4,23430.0,165.7214,165.8109,165.2837,165.5025,23430.0
2022-07-25 12:10:00,166.46,166.83,166.2,166.31,14793.0,165.5622,165.9302,165.3036,165.413,14793.0
2022-07-25 12:20:00,166.28,166.63,166.22,166.58,8542.0,165.3832,165.7313,165.3235,165.6816,8542.0
2022-07-25 12:30:00,166.57,166.77,166.53,166.54,10192.0,165.6716,165.8706,165.6318,165.6418,10192.0
2022-07-25 12:40:00,166.54,167.21,166.54,167.17,17060.0,165.6418,166.3082,165.6418,166.2684,17060.0
2022-07-25 12:50:00,167.17,167.17,166.78,166.79,14230.0,166.2684,166.2684,165.8805,165.8904,14230.0
2022-07-25 13:00:00,166.75,166.99,166.56,166.99,13556.0,165.8507,166.0894,165.6617,166.0894,13556.0
2022-07-25 13:10:00,166.94,167.03,166.67,166.82,11421.0,166.0396,166.1291,165.7711,165.9203,11421.0
2022-07-25 13:20:00,166.83,166.96,166.49,166.51,11413.0,165.9302,166.0595,165.5921,165.612,11413.0
2022-07-25 13:30:00,166.46,166.6,165.9,165.91,17985.0,165.5622,165.7015,165.0052,165.0152,17985.0
2022-07-25 13:40:00,166.01,166.04,165.69,165.79,25139.0,165.1147,165.1445,164.7964,164.8958,25139.0
2022-07-25 13:50:00,165.8,165.88,165.4,165.52,27927.0,164.9058,164.9854,164.5079,164.6273,27927.0
2022-07-25 14:00:00,165.51,165.83,165.4,165.83,15756.0,164.6173,164.9356,164.5079,164.9356,15756.0
2022-07-25 14:10:00,165.88,166.11,165.85,165.95,14680.0,164.9854,165.2141,164.9555,165.055,14680.0
2022-07-25 14:20:00,165.94,165.97,165.64,165.65,8931.0,165.045,165.0749,164.7466,164.7566,8931.0
2022-07-25 14:30:00,165.64,165.87,165.53,165.87,10872.0,164.7466,164.9754,164.6372,164.9754,10872.0
2022-07-25 14:40:00,165.88,166.11,165.24,165.35,15320.0,164.9854,165.2141,164.3488,164.4582,15320.0
2022-07-25 14:50:00,165.32,165.41,164.98,165.19,27456.0,164.4284,164.5179,164.0902,164.2991,27456.0
2022-07-25 15:00:00,165.19,165.66,165.08,165.36,20033.0,164.2991,164.7665,164.1897,164.4682,20033.0
2022-07-25 15:10:00,165.44,165.45,165.11,165.26,12273.0,164.5477,164.5577,164.2195,164.3687,12273.0
2022-07-25 15:20:00,165.21,165.63,165.08,165.1,26741.0,164.319,164.7367,164.1897,164.2096,26741.0
2022-07-25 15:30:00,165.1,165.44,164.83,165.41,26484.0,164.2096,164.5477,163.941,164.5179,26484.0
2022-07-25 15:40:00,165.36,166.1,165.36,166.0,17712.0,164.4682,165.2042,164.4682,165.1047,17712.0
2022-07-25 15:50:00,165.97,166.69,165.97,166.69,38303.0,165.0749,165.791,165.0749,165.791,38303.0
2022-07-26 09:30:00,165.94,166.0,163.29,164.19,83082.0,165.045,165.1047,162.4093,163.3045,83082.0
2022-07-26 09:40:00,163.9,164.33,163.25,163.36,36687.0,163.016,163.4437,162.3695,162.4789,36687.0
2022-07-26 09:50:00,163.5,163.97,163.39,163.41,41589.0,162.6182,163.0857,162.5088,162.5287,41589.0
2022-07-26 10:00:00,163.54,163.89,163.05,163.63,21998.0,162.658,163.0061,162.1706,162.7475,21998.0
2022-07-26 10:10:00,163.7,163.77,163.12,163.52,29521.0,162.8171,162.8867,162.2402,162.6381,29521.0
2022-07-26 10:20:00,163.52,163.52,162.72,162.81,33346.0,162.6381,162.6381,161.8424,161.9319,33346.0
2022-07-26 10:30:00,162.81,163.59,162.54,163.59,18761.0,161.9319,162.7077,161.6634,162.7077,18761.0
2022-07-26 10:40:00,163.43,163.75,163.39,163.66,19220.0,162.5486,162.8668,162.5088,162.7773,19220.0
2022-07-26 10:50:00,163.6,163.85,162.72,162.85,20555.0,162.7176,162.9663,161.8424,161.9717,20555.0
2022-07-26 11:00:00,162.83,162.88,161.79,161.8,34787.0,161.9518,162.0015,160.9174,160.9274,34787.0
2022-07-26 11:10:00,161.83,162.41,161.83,162.09,21215.0,160.9572,161.5341,160.9572,161.2158,21215.0
2022-07-26 11:20:00,162.0,162.16,161.55,161.72,21283.0,161.1263,161.2854,160.6787,160.8478,21283.0
2022-07-26 11:30:00,161.71,161.83,161.48,161.68,21594.0,160.8378,160.9572,160.6091,160.808,21594.0
2022-07-26 11:40:00,161.66,161.82,161.34,161.57,15629.0,160.7881,160.9472,160.4698,160.6986,15629.0
2022-07-26 11:50:00,161.49,161.64,161.17,161.27,16371.0,160.619,160.7682,160.3008,160.4002,16371.0
2022-07-26 12:00:00,161.24,161.54,161.12,161.25,15640.0,160.3704,160.6688,160.251,160.3803,15640.0
2022-07-26 12:10:00,161.24,161.87,161.14,161.71,16986.0,160.3704,160.997,160.2709,160.8378,16986.0
2022-07-26 12:20:00,161.7,161.82,161.36,161.66,12582.0,160.8279,160.9472,160.4897,160.7881,12582.0
2022-07-26 12:30:00,161.6,161.9,161.57,161.61,7342.0,160.7284,161.0268,160.6986,160.7384,7342.0
2022-07-26 12:40:00,161.6,161.63,161.05,161.05,11959.0,160.7284,160.7583,160.1814,160.1814,11959.0
2022-07-26 12:50:00,161.06,161.3,160.9,161.15,14553.0,160.1913,160.4301,160.0322,160.2809,14553.0
2022-07-26 13:00:00,161.17,161.43,160.84,161.35,17740.0,160.3008,160.5594,159.9725,160.4798,17740.0
2022-07-26 13:10:00,161.35,161.4,160.54,160.59,23610.0,160.4798,160.5295,159.6742,159.7239,23610.0
2022-07-26 13:20:00,160.6,160.94,160.4,160.54,25778.0,159.7338,160.072,159.5349,159.6742,25778.0
2022-07-26 13:30:00,160.61,160.61,159.86,160.04,48340.0,159.7438,159.7438,158.9978,159.1768,48340.0
2022-07-26 13:40:00,160.09,160.22,159.97,160.0,17147.0,159.2266,159.3559,159.1072,159.1371,17147.0
2022-07-26 13:50:00,159.99,160.35,159.92,160.21,14255.0,159.1271,159.4852,159.0575,159.3459,14255.0
2022-07-26 14:00:00,160.24,160.59,160.05,160.08,20954.0,159.3758,159.7239,159.1868,159.2166,20954.0
2022-07-26 14:10:00,160.09,160.17,159.75,159.8,20097.0,159.2266,159.3061,158.8884,158.9381,20097.0
2022-07-26 14:20:00,159.82,159.83,158.95,158.99,45227.0,158.958,158.968,158.0927,158.1325,45227.0
2022-07-26 14:30:00,158.99,159.27,158.94,159.02,26929.0,158.1325,158.411,158.0828,158.1624,26929.0
2022-07-26 14:40:00,159.0,159.19,158.8,158.9,36780.0,158.1425,158.3314,157.9435,158.043,36780.0
2022-07-26 14:50:00,158.93,159.14,158.59,158.72,37416.0,158.0728,158.2817,157.7347,157.864,37416.0
2022-07-26 15:00:00,158.69,158.92,158.0,158.13,52283.0,157.8341,158.0629,157.1479,157.2772,52283.0
2022-07-26 15:10:00,158.13,158.8,157.95,158.65,58508.0,157.2772,157.9435,157.0981,157.7943,58508.0
2022-07-26 15:20:00,158.62,158.86,158.36,158.73,36536.0,157.7645,158.0032,157.5059,157.8739,36536.0
2022-07-26 15:30:00,158.76,159.2,158.64,159.2,46127.0,157.9038,158.3414,157.7844,158.3414,46127.0
2022-07-26 15:40:00,159.24,159.24,158.65,158.84,38783.0,158.3812,158.3812,157.7943,157.9833,38783.0
2022-07-26 15:50:00,158.96,159.41,158.78,159.23,77606.0,158.1027,158.5502,157.9236,158.3712,77606.0
2022-07-27 09:30:00,162.59,163.93,162.04,163.69,74199.0,161.7131,163.0459,161.1661,162.8072,74199.0
2022-07-27 09:40:00,163.66,165.22,163.5,164.97,71072.0,162.7773,164.3289,162.6182,164.0803,71072.0
2022-07-27 09:50:00,164.98,164.99,163.81,163.9,43032.0,164.0902,164.1002,162.9265,163.016,43032.0
2022-07-27 10:00:00,163.89,164.7,163.8,164.21,50873.0,163.0061,163.8117,162.9166,163.3244,50873.0
2022-07-27 10:10:00,164.21,165.39,163.96,165.33,33234.0,163.3244,164.498,163.0757,164.4383,33234.0
2022-07-27 10:20:00,165.36,165.53,164.48,164.67,33873.0,164.4682,164.6372,163.5929,163.7819,33873.0
2022-07-27 10:30:00,164.84,165.5,164.54,165.5,19841.0,163.951,164.6074,163.6526,164.6074,19841.0
2022-07-27 10:40:00,165.5,165.69,165.26,165.65,38688.0,164.6074,164.7964,164.3687,164.7566,38688.0
2022-07-27 10:50:00,165.69,166.47,165.56,166.44,37073.0,164.7964,165.5722,164.6671,165.5423,37073.0
2022-07-27 11:00:00,166.45,167.16,166.42,166.91,37058.0,165.5523,166.2584,165.5224,166.0098,37058.0
2022-07-27 11:10:00,166.92,166.94,166.64,166.74,20721.0,166.0197,166.0396,165.7413,165.8407,20721.0
2022-07-27 11:20:00,166.77,166.8,166.31,166.77,22252.0,165.8706,165.9004,165.413,165.8706,22252.0
2022-07-27 11:30:00,166.79,167.5,166.79,167.25,24550.0,165.8904,166.5966,165.8904,166.348,24550.0
2022-07-27 11:40:00,167.23,167.56,167.06,167.09,35204.0,166.3281,166.6563,166.159,166.1888,35204.0
2022-07-27 11:50:00,167.12,167.65,167.05,167.56,15599.0,166.2187,166.7458,166.149,166.6563,15599.0
2022-07-27 12:00:00,167.55,167.94,167.53,167.81,13829.0,166.6463,167.0342,166.6265,166.9049,13829.0
2022-07-27 12:10:00,167.81,167.95,167.45,167.83,16254.0,166.9049,167.0442,166.5469,166.9248,16254.0
2022-07-27 12:20:00,167.82,168.19,167.65,167.95,25161.0,166.9149,167.2829,166.7458,167.0442,25161.0
2022-07-27 12:30:00,167.92,168.06,167.81,167.81,11854.0,167.0143,167.1536,166.9049,166.9049,11854.0
2022-07-27 12:40:00,167.7,167.79,167.34,167.43,18370.0,166.7955,166.8851,166.4375,166.527,18370.0
2022-07-27 12:50:00,167.48,167.87,167.34,167.4,11633.0,166.5767,166.9646,166.4375,166.4972,11633.0
2022-07-27 13:00:00,167.5,167.51,166.36,167.0,28657.0,166.5966,166.6066,165.4628,166.0993,28657.0
2022-07-27 13:10:00,167.0,167.75,166.98,167.6,14371.0,166.0993,166.8453,166.0794,166.6961,14371.0
2022-07-27 13:20:00,167.59,167.94,166.9,167.94,18509.0,166.6861,167.0342,165.9999,167.0342,18509.0
2022-07-27 13:30:00,168.0,168.2,167.58,167.6,16507.0,167.0939,167.2928,166.6762,166.6961,16507.0
2022-07-27 13:40:00,167.64,167.79,167.38,167.67,8720.0,166.7359,166.8851,166.4773,166.7657,8720.0
2022-07-27 13:50:00,167.6,167.9,167.47,167.9,13729.0,166.6961,166.9945,166.5668,166.9945,13729.0
2022-07-27 14:00:00,167.83,168.68,167.0,167.01,33702.0,166.9248,167.7703,166.0993,166.1093,33702.0
2022-07-27 14:10:00,166.98,168.02,166.98,167.87,20608.0,166.0794,167.1138,166.0794,166.9646,20608.0
2022-07-27 14:20:00,167.84,167.96,167.35,167.4,9545.0,166.9348,167.0541,166.4474,166.4972,9545.0
2022-07-27 14:30:00,167.4,168.74,166.7,168.69,27718.0,166.4972,167.8299,165.8009,167.7802,27718.0
2022-07-27 14:40:00,168.79,170.1,168.79,169.72,113103.0,167.8797,169.1826,167.8797,168.8046,113103.0
2022-07-27 14:50:00,169.73,170.44,169.32,169.5,28466.0,168.8146,169.5208,168.4068,168.5858,28466.0
2022-07-27 15:00:00,169.55,170.11,169.23,169.86,26621.0,168.6356,169.1925,168.3173,168.9439,26621.0
2022-07-27 15:10:00,169.84,169.94,169.26,169.78,39630.0,168.924,169.0235,168.3471,168.8643,39630.0
2022-07-27 15:20:00,169.87,170.79,169.53,170.79,56601.0,168.9538,169.8689,168.6157,169.8689,56601.0
2022-07-27 15:30:00,170.79,170.79,169.2,169.2,94601.0,169.8689,169.8689,168.2874,168.2874,94601.0
2022-07-27 15:40:00,169.16,169.75,168.54,168.54,93937.0,168.2477,168.8345,167.631,167.631,93937.0
2022-07-27 15:50:00,168.56,169.61,167.99,169.39,187641.0,167.6509,168.6952,167.084,168.4764,187641.0
2022-07-28 09:30:00,161.04,161.5,157.45,158.0,396038.0,160.1715,160.629,156.6008,157.1479,396038.0
2022-07-28 09:40:00,158.04,158.19,154.88,155.27,270665.0,157.1876,157.3368,154.0447,154.4326,270665.0
2022-07-28 09:50:00,155.28,156.75,155.18,156.43,189800.0,154.4425,155.9046,154.3431,155.5863,189800.0
2022-07-28 10:00:00,156.4,157.18,155.93,156.14,150935.0,155.5565,156.3323,155.089,155.2979,150935.0
2022-07-28 10:10:00,156.16,157.29,156.16,156.69,132021.0,155.3178,156.4417,155.3178,155.8449,132021.0
2022-07-28 10:20:00,156.76,157.02,155.9,156.98,72283.0,155.9145,156.1731,155.0592,156.1334,72283.0
2022-07-28 10:30:00,156.94,157.28,156.39,156.76,61673.0,156.0936,156.4317,155.5465,155.9145,61673.0
2022-07-28 10:40:00,156.75,157.11,155.91,157.02,47625.0,155.9046,156.2627,155.0691,156.1731,47625.0
2022-07-28 10:50:00,157.08,158.94,156.9,158.42,89343.0,156.2328,158.0828,156.0538,157.5656,89343.0
2022-07-28 11:00:00,158.37,158.66,157.99,158.23,61590.0,157.5159,157.8043,157.1379,157.3766,61590.0
2022-07-28 11:10:00,158.29,158.83,157.93,158.52,47098.0,157.4363,157.9734,157.0782,157.665,47098.0
2022-07-28 11:20:00,158.55,159.22,158.4,159.04,71290.0,157.6949,158.3613,157.5457,158.1822,71290.0
2022-07-28 11:30:00,159.03,159.98,159.03,159.73,94262.0,158.1723,159.1172,158.1723,158.8685,94262.0
2022-07-28 11:40:00,159.75,161.22,159.64,161.22,122282.0,158.8884,160.3505,158.779,160.3505,122282.0
2022-07-28 11:50:00,161.19,161.48,160.61,160.68,68870.0,160.3206,160.6091,159.7438,159.8134,68870.0
2022-07-28 12:00:00,160.71,161.06,159.91,159.98,53155.0,159.8432,160.1913,159.0476,159.1172,53155.0
2022-07-28 12:10:00,159.99,160.25,159.34,159.4,36742.0,159.1271,159.3857,158.4806,158.5403,36742.0
2022-07-28 12:20:00,159.38,160.29,159.27,159.9,37230.0,158.5204,159.4255,158.411,159.0376,37230.0
2022-07-28 12:30:00,159.9,160.15,159.72,159.8,23783.0,159.0376,159.2863,158.8586,158.9381,23783.0
2022-07-28 12:40:00,159.8,159.8,158.61,158.78,34293.0,158.9381,158.9381,157.7546,157.9236,34293.0
2022-07-28 12:50:00,158.82,159.39,158.63,158.93,26825.0,157.9634,158.5304,157.7745,158.0728,26825.0
2022-07-28 13:00:00,158.85,158.96,157.84,157.91,38131.0,157.9933,158.1027,156.9887,157.0583,38131.0
2022-07-28 13:10:00,157.95,158.38,157.9,158.29,31507.0,157.0981,157.5258,157.0484,157.4363,31507.0
2022-07-28 13:20:00,158.35,159.06,158.33,159.0,41990.0,157.496,158.2021,157.4761,158.1425,41990.0
2022-07-28 13:30:00,158.92,159.75,158.82,159.6,35031.0,158.0629,158.8884,157.9634,158.7392,35031.0
2022-07-28 13:40:00,159.59,159.7,159.03,159.09,34749.0,158.7293,158.8387,158.1723,158.232,34749.0
2022-07-28 13:50:00,159.07,159.41,158.74,159.2,57492.0,158.2121,158.5502,157.8839,158.3414,57492.0
2022-07-28 14:00:00,159.2,159.22,157.92,158.07,39192.0,158.3414,158.3613,157.0683,157.2175,39192.0
2022-07-28 14:10:00,158.02,158.15,157.39,157.66,60740.0,157.1677,157.297,156.5411,156.8097,60740.0
2022-07-28 14:20:00,157.64,157.94,157.54,157.75,25557.0,156.7898,157.0882,156.6903,156.8992,25557.0
2022-07-28 14:30:00,157.88,157.88,157.32,157.83,29298.0,157.0285,157.0285,156.4715,156.9788,29298.0
2022-07-28 14:40:00,157.85,158.14,157.67,158.04,22864.0,156.9987,157.2871,156.8196,157.1876,22864.0
2022-07-28 14:50:00,158.07,159.17,158.0,159.14,55400.0,157.2175,158.3115,157.1479,158.2817,55400.0
2022-07-28 15:00:00,159.13,159.86,159.05,159.55,58148.0,158.2718,158.9978,158.1922,158.6895,58148.0
2022-07-28 15:10:00,159.51,159.59,159.01,159.28,47826.0,158.6497,158.7293,158.1524,158.4209,47826.0
2022-07-28 15:20:00,159.27,159.68,159.15,159.59,37400.0,158.411,158.8188,158.2916,158.7293,37400.0
2022-07-28 15:30:00,159.6,159.7,159.0,159.21,44934.0,158.7392,158.8387,158.1425,158.3513,44934.0
2022-07-28 15:40:00,159.21,160.31,158.84,159.87,58999.0,158.3513,159.4454,157.9833,159.0078,58999.0
2022-07-28 15:50:00,159.95,160.8,159.78,160.72,118031.0,159.0873,159.9328,158.9183,159.8532,118031.0
2022-07-29 09:30:00,157.69,158.51,155.68,156.69,171137.0,156.8395,157.6551,154.8404,155.8449,171137.0
2022-07-29 09:40:00,156.76,158.58,156.52,157.25,116980.0,155.9145,157.7247,155.6758,156.4019,116980.0
2022-07-29 09:50:00,157.17,158.12,156.44,157.84,103718.0,156.3223,157.2672,155.5963,156.9887,103718.0
2022-07-29 10:00:00,157.93,158.77,157.75,158.0,64953.0,157.0782,157.9137,156.8992,157.1479,64953.0
2022-07-29 10:10:00,158.0,158.11,157.09,157.41,43957.0,157.1479,157.2573,156.2428,156.561,43957.0
2022-07-29 10:20:00,157.34,158.07,157.22,157.7,25266.0,156.4914,157.2175,156.3721,156.8495,25266.0
2022-07-29 10:30:00,157.7,157.79,156.45,156.79,59680.0,156.8495,156.939,155.6062,155.9444,59680.0
2022-07-29 10:40:00,156.79,157.07,156.45,156.56,87496.0,155.9444,156.2229,155.6062,155.7156,87496.0
2022-07-29 10:50:00,156.56,157.17,156.18,156.18,35261.0,155.7156,156.3223,155.3377,155.3377,35261.0
2022-07-29 11:00:00,156.16,156.37,155.91,156.03,76581.0,155.3178,155.5266,155.0691,155.1885,76581.0
2022-07-29 11:10:00,156.0,156.23,155.78,156.16,25660.0,155.1586,155.3874,154.9398,155.3178,25660.0
2022-07-29 11:20:00,156.14,156.14,155.27,155.68,86387.0,155.2979,155.2979,154.4326,154.8404,86387.0
2022-07-29 11:30:00,155.63,155.87,155.32,155.65,36756.0,154.7906,155.0293,154.4823,154.8105,36756.0
2022-07-29 11:40:00,155.68,156.25,155.55,156.11,26130.0,154.8404,155.4073,154.7111,155.268,26130.0
2022-07-29 11:50:00,156.05,156.21,155.41,155.54,31745.0,155.2084,155.3675,154.5718,154.7011,31745.0
2022-07-29 12:00:00,155.6,155.99,155.5,155.66,26154.0,154.7608,155.1487,154.6613,154.8205,26154.0
2022-07-29 12:10:00,155.68,156.03,155.6,155.83,33017.0,154.8404,155.1885,154.7608,154.9896,33017.0
2022-07-29 12:20:00,155.81,155.97,155.46,155.74,25187.0,154.9697,155.1288,154.6216,154.9,25187.0
2022-07-29 12:30:00,155.77,155.77,155.3,155.55,29356.0,154.9299,154.9299,154.4624,154.7111,29356.0
2022-07-29 12:40:00,155.4,156.23,155.17,156.0,39549.0,154.5619,155.3874,154.3331,155.1586,39549.0
2022-07-29 12:50:00,156.03,156.68,156.02,156.53,21420.0,155.1885,155.835,155.1785,155.6858,21420.0
2022-07-29 13:00:00,156.53,157.38,156.53,157.36,25705.0,155.6858,156.5312,155.6858,156.5113,25705.0
2022-07-29 13:10:00,157.38,157.94,157.31,157.92,31374.0,156.5312,157.0882,156.4616,157.0683,31374.0
2022-07-29 13:20:00,157.94,158.04,157.51,157.59,44980.0,157.0882,157.1876,156.6605,156.7401,44980.0
2022-07-29 13:30:00,157.63,158.31,157.63,158.15,41629.0,156.7798,157.4562,156.7798,157.297,41629.0
2022-07-29 13:40:00,158.15,158.9,158.07,158.82,42864.0,157.297,158.043,157.2175,157.9634,42864.0
2022-07-29 13:50:00,158.84,158.84,158.37,158.6,31696.0,157.9833,157.9833,157.5159,157.7446,31696.0
2022-07-29 14:00:00,158.62,159.29,158.31,159.22,33030.0,157.7645,158.4309,157.4562,158.3613,33030.0
2022-07-29 14:10:00,159.24,159.25,158.75,159.22,44884.0,158.3812,158.3911,157.8938,158.3613,44884.0
2022-07-29 14:20:00,159.18,159.52,159.13,159.21,32916.0,158.3215,158.6597,158.2718,158.3513,32916.0
2022-07-29 14:30:00,159.33,159.9,159.32,159.66,31822.0,158.4707,159.0376,158.4607,158.7989,31822.0
2022-07-29 14:40:00,159.68,159.71,159.37,159.51,28287.0,158.8188,158.8486,158.5105,158.6497,28287.0
2022-07-29 14:50:00,159.49,159.84,159.35,159.84,24392.0,158.6298,158.9779,158.4906,158.9779,24392.0
2022-07-29 15:00:00,159.84,160.13,159.6,159.66,86316.0,158.9779,159.2664,158.7392,158.7989,86316.0
2022-07-29 15:10:00,159.62,160.04,159.46,159.79,53793.0,158.7591,159.1768,158.6,158.9282,53793.0
2022-07-29 15:20:00,159.78,160.01,159.54,159.74,39246.0,158.9183,159.147,158.6795,158.8785,39246.0
2022-07-29 15:30:00,159.71,159.81,159.27,159.27,40255.0,158.8486,158.9481,158.411,158.411,40255.0
2022-07-29 15:40:00,159.26,159.47,158.88,159.41,54938.0,158.4011,158.6099,158.0231,158.5502,54938.0
2022-07-29 15:50:00,159.41,159.7,158.64,159.1,97655.0,158.5502,158.8387,157.7844,158.2419,97655.0
2022-08-01 09:30:00,157.26,157.64,155.25,155.84,194590.0,156.4118,156.7898,154.4127,154.9995,194590.0
2022-08-01 09:40:00,155.86,157.04,155.35,156.95,86044.0,155.0194,156.193,154.5121,156.1035,86044.0
2022-08-01 09:50:00,156.9,157.75,156.63,157.44,89284.0,156.0538,156.8992,155.7852,156.5909,89284.0
2022-08-01 10:00:00,157.28,159.71,157.19,159.7,121894.0,156.4317,158.8486,156.3422,158.8387,121894.0
2022-08-01 10:10:00,159.7,160.5,159.57,159.64,70221.0,158.8387,159.6344,158.7094,158.779,70221.0
2022-08-01 10:20:00,159.66,160.33,159.0,159.4,29212.0,158.7989,159.4653,158.1425,158.5403,29212.0
2022-08-01 10:30:00,159.47,160.48,159.33,160.28,134357.0,158.6099,159.6145,158.4707,159.4156,134357.0
2022-08-01 10:40:00,160.15,162.09,160.15,161.81,86079.0,159.2863,161.2158,159.2863,160.9373,86079.0
2022-08-01 10:50:00,161.82,162.87,161.53,162.39,44340.0,160.9472,161.9916,160.6588,161.5142,44340.0
2022-08-01 11:00:00,162.5,162.83,162.07,162.26,47395.0,161.6236,161.9518,161.1959,161.3849,47395.0
2022-08-01 11:10:00,162.2,162.57,162.05,162.21,26339.0,161.3252,161.6932,161.176,161.3351,26339.0
2022-08-01 11:20:00,162.06,163.76,162.01,163.74,39028.0,161.186,162.8768,161.1362,162.8569,39028.0
2022-08-01 11:30:00,163.63,164.14,163.35,164.14,42039.0,162.7475,163.2547,162.469,163.2547,42039.0
2022-08-01 11:40:00,164.12,164.87,163.88,164.77,34695.0,163.2348,163.9808,162.9961,163.8813,34695.0
2022-08-01 11:50:00,164.65,165.19,164.45,164.69,45200.0,163.762,164.2991,163.5631,163.8018,45200.0
2022-08-01 12:00:00,164.71,164.77,163.63,163.75,45174.0,163.8217,163.8813,162.7475,162.8668,45174.0
2022-08-01 12:10:00,163.75,164.06,163.25,163.44,32153.0,162.8668,163.1752,162.3695,162.5585,32153.0
2022-08-01 12:20:00,163.43,163.83,163.21,163.78,27461.0,162.5486,162.9464,162.3298,162.8967,27461.0
2022-08-01 12:30:00,163.76,163.78,162.81,162.96,21896.0,162.8768,162.8967,161.9319,162.0811,21896.0
2022-08-01 12:40:00,163.03,163.39,162.77,163.01,15168.0,162.1507,162.5088,161.8921,162.1308,15168.0
2022-08-01 12:50:00,163.01,163.13,162.27,162.77,25818.0,162.1308,162.2502,161.3948,161.8921,25818.0
2022-08-01 13:00:00,162.76,162.76,162.14,162.6,42124.0,161.8822,161.8822,161.2655,161.723,42124.0
2022-08-01 13:10:00,162.63,163.07,161.93,161.93,23081.0,161.7529,162.1905,161.0567,161.0567,23081.0
2022-08-01 13:20:00,161.94,162.11,161.69,161.7,35428.0,161.0666,161.2357,160.818,160.8279,35428.0
2022-08-01 13:30:00,161.71,161.89,161.06,161.5,41246.0,160.8378,161.0169,160.1913,160.629,41246.0
2022-08-01 13:40:00,161.51,161.55,160.84,161.08,27346.0,160.6389,160.6787,159.9725,160.2112,27346.0
2022-08-01 13:50:00,161.09,161.09,160.6,160.83,15059.0,160.2212,160.2212,159.7338,159.9626,15059.0
2022-08-01 14:00:00,160.84,161.12,160.34,160.98,29213.0,159.9725,160.251,159.4752,160.1118,29213.0
2022-08-01 14:10:00,160.93,161.38,160.74,160.95,31101.0,160.062,160.5096,159.8731,160.0819,31101.0
2022-08-01 14:20:00,160.95,161.14,160.64,161.07,23364.0,160.0819,160.2709,159.7736,160.2013,23364.0
2022-08-01 14:30:00,161.08,161.2,160.66,160.83,30435.0,160.2112,160.3306,159.7935,159.9626,30435.0
2022-08-01 14:40:00,160.89,161.05,160.39,160.65,35872.0,160.0223,160.1814,159.525,159.7836,35872.0
2022-08-01 14:50:00,160.68,161.2,160.54,160.95,28147.0,159.8134,160.3306,159.6742,160.0819,28147.0
2022-08-01 15:00:00,160.96,161.23,160.52,161.13,27563.0,160.0919,160.3604,159.6543,160.261,27563.0
2022-08-01 15:10:00,161.1,161.22,160.6,160.7,36030.0,160.2311,160.3505,159.7338,159.8333,36030.0
2022-08-01 15:20:00,160.63,160.63,159.95,160.23,32612.0,159.7637,159.7637,159.0873,159.3658,32612.0
2022-08-01 15:30:00,160.2,160.37,160.04,160.09,25214.0,159.336,159.5051,159.1768,159.2266,25214.0
2022-08-01 15:40:00,160.12,160.2,159.84,159.95,31008.0,159.2564,159.336,158.9779,159.0873,31008.0
2022-08-01 15:50:00,160.02,160.26,159.47,159.86,66390.0,159.157,159.3957,158.6099,158.9978,66390.0
2022-08-02 09:30:00,158.32,160.81,158.11,160.04,156541.0,157.4661,159.9427,157.2573,159.1768,156541.0
2022-08-02 09:40:00,160.09,160.15,158.48,159.27,103218.0,159.2266,159.2863,157.6253,158.411,103218.0
2022-08-02 09:50:00,159.3,160.75,159.21,160.18,75520.0,158.4408,159.883,158.3513,159.3161,75520.0
2022-08-02 10:00:00,160.04,160.04,158.6,158.63,46880.0,159.1768,159.1768,157.7446,157.7745,46880.0
2022-08-02 10:10:00,158.56,159.2,158.15,158.92,53914.0,157.7048,158.3414,157.297,158.0629,53914.0
2022-08-02 10:20:00,158.93,159.01,158.07,158.71,30786.0,158.0728,158.1524,157.2175,157.854,30786.0
2022-08-02 10:30:00,158.88,159.07,158.15,158.89,22366.0,158.0231,158.2121,157.297,158.0331,22366.0
2022-08-02 10:40:00,158.77,160.05,158.55,160.0,44837.0,157.9137,159.1868,157.6949,159.1371,44837.0
2022-08-02 10:50:00,160.06,161.0,160.0,160.57,48610.0,159.1967,160.1317,159.1371,159.704,48610.0
2022-08-02 11:00:00,160.6,161.26,160.6,160.81,50296.0,159.7338,160.3903,159.7338,159.9427,50296.0
2022-08-02 11:10:00,160.76,160.76,159.76,160.13,43154.0,159.893,159.893,158.8984,159.2664,43154.0
2022-08-02 11:20:00,160.15,160.82,159.7,160.82,29168.0,159.2863,159.9526,158.8387,159.9526,29168.0
2022-08-02 11:30:00,160.7,160.72,159.94,160.59,39339.0,159.8333,159.8532,159.0774,159.7239,39339.0
2022-08-02 11:40:00,160.55,160.78,160.37,160.66,14619.0,159.6841,159.9129,159.5051,159.7935,14619.0
2022-08-02 11:50:00,160.73,161.11,160.57,160.62,30013.0,159.8631,160.2411,159.704,159.7537,30013.0
2022-08-02 12:00:00,160.7,161.21,160.55,160.9,18000.0,159.8333,160.3405,159.6841,160.0322,18000.0
2022-08-02 12:10:00,160.92,161.87,160.92,161.86,20932.0,160.0521,160.997,160.0521,160.987,20932.0
2022-08-02 12:20:00,161.83,162.15,161.75,161.93,34429.0,160.9572,161.2755,160.8776,161.0567,34429.0
2022-08-02 12:30:00,161.94,162.03,161.73,161.96,20936.0,161.0666,161.1561,160.8577,161.0865,20936.0
2022-08-02 12:40:00,161.94,162.23,161.91,161.96,22271.0,161.0666,161.355,161.0368,161.0865,22271.0
2022-08-02 12:50:00,161.95,161.95,161.02,161.25,26740.0,161.0765,161.0765,160.1516,160.3803,26740.0
2022-08-02 13:00:00,161.15,161.2,160.5,160.71,24119.0,160.2809,160.3306,159.6344,159.8432,24119.0
2022-08-02 13:10:00,160.69,161.36,160.69,161.3,17665.0,159.8233,160.4897,159.8233,160.4301,17665.0
2022-08-02 13:20:00,161.27,161.31,160.34,160.47,17693.0,160.4002,160.44,159.4752,159.6045,17693.0
2022-08-02 13:30:00,160.35,160.35,159.2,159.28,38966.0,159.4852,159.4852,158.3414,158.4209,38966.0
2022-08-02 13:40:00,159.29,159.71,159.0,159.36,32836.0,158.4309,158.8486,158.1425,158.5005,32836.0
2022-08-02 13:50:00,159.3,159.81,159.3,159.78,14938.0,158.4408,158.9481,158.4408,158.9183,14938.0
2022-08-02 14:00:00,159.76,160.22,159.52,160.15,39299.0,158.8984,159.3559,158.6597,159.2863,39299.0
2022-08-02 14:10:00,160.12,160.29,160.02,160.11,14760.0,159.2564,159.4255,159.157,159.2465,14760.0
2022-08-02 14:20:00,160.12,160.39,159.99,160.31,14151.0,159.2564,159.525,159.1271,159.4454,14151.0
2022-08-02 14:30:00,160.34,160.6,160.12,160.2,18963.0,159.4752,159.7338,159.2564,159.336,18963.0
2022-08-02 14:40:00,160.23,160.6,159.99,160.42,19613.0,159.3658,159.7338,159.1271,159.5548,19613.0
2022-08-02 14:50:00,160.39,160.54,159.84,159.99,16185.0,159.525,159.6742,158.9779,159.1271,16185.0
2022-08-02 15:00:00,159.98,160.56,159.95,160.27,11305.0,159.1172,159.694,159.0873,159.4056,11305.0
2022-08-02 15:10:00,160.36,160.67,159.84,160.05,22304.0,159.4951,159.8035,158.9779,159.1868,22304.0
2022-08-02 15:20:00,159.96,160.13,159.65,160.1,17330.0,159.0973,159.2664,158.789,159.2365,17330.0
2022-08-02 15:30:00,160.11,160.33,159.88,160.08,23327.0,159.2465,159.4653,159.0177,159.2166,23327.0
2022-08-02 15:40:00,160.11,160.31,160.0,160.1,19524.0,159.2465,159.4454,159.1371,159.2365,19524.0
2022-08-02 15:50:00,160.16,160.48,160.12,160.19,34786.0,159.2962,159.6145,159.2564,159.326,34786.0
2022-08-03 09:30:00,162.69,164.98,161.6,164.34,205891.0,161.8126,164.0902,160.7284,163.4537,205891.0
2022-08-03 09:40:00,164.35,166.43,164.35,166.36,139169.0,163.4636,165.5324,163.4636,165.4628,139169.0
2022-08-03 09:50:00,166.44,166.83,165.55,165.94,77914.0,165.5423,165.9302,164.6571,165.045,77914.0
2022-08-03 10:00:00,165.92,167.6,165.3,167.15,79670.0,165.0251,166.6961,164.4085,166.2485,79670.0
2022-08-03 10:10:00,167.23,167.71,166.93,167.08,84143.0,166.3281,166.8055,166.0297,166.1789,84143.0
2022-08-03 10:20:00,167.05,167.27,166.5,167.06,35015.0,166.149,166.3679,165.602,166.159,35015.0
2022-08-03 10:30:00,167.04,167.04,165.52,166.23,43746.0,166.1391,166.1391,164.6273,165.3335,43746.0
2022-08-03 10:40:00,166.26,167.18,165.99,167.05,34049.0,165.3633,166.2783,165.0948,166.149,34049.0
2022-08-03 10:50:00,167.1,167.38,166.45,167.35,40902.0,166.1988,166.4773,165.5523,166.4474,40902.0
2022-08-03 11:00:00,167.36,168.1,167.35,168.09,64867.0,166.4574,167.1934,166.4474,167.1834,64867.0
2022-08-03 11:10:00,168.11,168.72,167.98,168.21,53280.0,167.2033,167.81,167.074,167.3028,53280.0
2022-08-03 11:20:00,168.24,168.66,168.04,168.22,25220.0,167.3326,167.7504,167.1337,167.3127,25220.0
2022-08-03 11:30:00,168.23,169.0,168.12,168.9,25006.0,167.3227,168.0885,167.2133,167.9891,25006.0
2022-08-03 11:40:00,168.98,169.0,168.61,168.8,31841.0,168.0686,168.0885,167.7006,167.8896,31841.0
2022-08-03 11:50:00,168.82,168.84,168.2,168.64,25841.0,167.9095,167.9294,167.2928,167.7305,25841.0
2022-08-03 12:00:00,168.52,168.52,167.78,167.79,26242.0,167.6111,167.6111,166.8751,166.8851,26242.0
2022-08-03 12:10:00,167.81,168.36,167.38,168.32,28830.0,166.9049,167.452,166.4773,167.4122,28830.0
2022-08-03 12:20:00,168.32,168.66,168.26,168.42,18513.0,167.4122,167.7504,167.3525,167.5117,18513.0
2022-08-03 12:30:00,168.45,169.3,168.39,168.89,45463.0,167.5415,168.3869,167.4818,167.9791,45463.0
2022-08-03 12:40:00,168.91,169.33,168.8,169.29,36531.0,167.999,168.4167,167.8896,168.377,36531.0
2022-08-03 12:50:00,169.28,169.54,168.82,168.85,33695.0,168.367,168.6256,167.9095,167.9393,33695.0
2022-08-03 13:00:00,168.89,169.24,168.58,169.17,27814.0,167.9791,168.3272,167.6708,168.2576,27814.0
2022-08-03 13:10:00,169.2,169.24,168.72,168.72,47091.0,168.2874,168.3272,167.81,167.81,47091.0
2022-08-03 13:20:00,168.66,168.75,167.81,168.14,52202.0,167.7504,167.8399,166.9049,167.2332,52202.0
2022-08-03 13:30:00,168.14,168.28,167.9,168.01,25969.0,167.2332,167.3724,166.9945,167.1039,25969.0
2022-08-03 13:40:00,167.97,168.25,167.84,168.08,17502.0,167.0641,167.3426,166.9348,167.1735,17502.0
2022-08-03 13:50:00,168.09,168.13,167.26,167.63,23504.0,167.1834,167.2232,166.3579,166.7259,23504.0
2022-08-03 14:00:00,167.68,167.95,167.23,167.85,22249.0,166.7756,167.0442,166.3281,166.9447,22249.0
2022-08-03 14:10:00,167.83,168.02,167.49,168.02,16981.0,166.9248,167.1138,166.5867,167.1138,16981.0
2022-08-03 14:20:00,168.08,168.26,168.0,168.06,26042.0,167.1735,167.3525,167.0939,167.1536,26042.0
2022-08-03 14:30:00,168.06,168.3,168.0,168.14,17335.0,167.1536,167.3923,167.0939,167.2332,17335.0
2022-08-03 14:40:00,168.12,168.19,167.72,168.11,17029.0,167.2133,167.2829,166.8154,167.2033,17029.0
2022-08-03 14:50:00,168.06,168.59,168.04,168.41,28112.0,167.1536,167.6807,167.1337,167.5017,28112.0
2022-08-03 15:00:00,168.4,168.76,168.2,168.41,27671.0,167.4918,167.8498,167.2928,167.5017,27671.0
2022-08-03 15:10:00,168.33,168.4,167.92,168.29,68822.0,167.4221,167.4918,167.0143,167.3824,68822.0
2022-08-03 15:20:00,168.27,168.44,168.04,168.22,37915.0,167.3625,167.5315,167.1337,167.3127,37915.0
2022-08-03 15:30:00,168.19,168.57,168.04,168.54,25076.0,167.2829,167.6608,167.1337,167.631,25076.0
2022-08-03 15:40:00,168.56,169.04,168.41,168.76,46616.0,167.6509,168.1283,167.5017,167.8498,46616.0
2022-08-03 15:50:00,168.9,169.21,168.62,168.79,81760.0,167.9891,168.2974,167.7106,167.8797,81760.0
2022-08-04 09:30:00,167.8,170.7,167.71,169.62,111749.0,166.895,169.7794,166.8055,168.7052,111749.0
2022-08-04 09:40:00,169.67,172.1,169.67,171.28,160216.0,168.7549,171.1718,168.7549,170.3562,160216.0
2022-08-04 09:50:00,171.31,171.76,169.92,170.24,55279.0,170.3861,170.8336,169.0036,169.3218,55279.0
2022-08-04 10:00:00,170.16,170.3,169.18,169.24,33155.0,169.2423,169.3815,168.2676,168.3272,33155.0
2022-08-04 10:10:00,169.27,169.27,167.84,168.26,36630.0,168.3571,168.3571,166.9348,167.3525,36630.0
2022-08-04 10:20:00,168.31,168.8,168.09,168.22,29033.0,167.4022,167.8896,167.1834,167.3127,29033.0
2022-08-04 10:30:00,168.22,168.22,167.02,167.27,44278.0,167.3127,167.3127,166.1192,166.3679,44278.0
2022-08-04 10:40:00,167.35,167.65,166.85,167.45,34030.0,166.4474,166.7458,165.9501,166.5469,34030.0
2022-08-04 10:50:00,167.46,168.43,167.46,168.23,31780.0,166.5568,167.5216,166.5568,167.3227,31780.0
2022-08-04 11:00:00,168.41,168.84,168.38,168.45,20124.0,167.5017,167.9294,167.4719,167.5415,20124.0
2022-08-04 11:10:00,168.44,168.65,167.5,168.13,18786.0,167.5315,167.7404,166.5966,167.2232,18786.0
2022-08-04 11:20:00,168.18,168.53,167.87,167.96,18729.0,167.2729,167.6211,166.9646,167.0541,18729.0
2022-08-04 11:30:00,167.89,168.0,167.2,167.23,16441.0,166.9845,167.0939,166.2982,166.3281,16441.0
2022-08-04 11:40:00,167.28,168.26,167.28,168.22,22337.0,166.3778,167.3525,166.3778,167.3127,22337.0
2022-08-04 11:50:00,168.28,168.92,168.28,168.62,26300.0,167.3724,168.009,167.3724,167.7106,26300.0
2022-08-04 12:00:00,168.69,169.21,168.39,169.2,19211.0,167.7802,168.2974,167.4818,168.2874,19211.0
2022-08-04 12:10:00,169.24,169.48,168.92,169.15,25328.0,168.3272,168.5659,168.009,168.2377,25328.0
2022-08-04 12:20:00,169.01,169.69,169.01,169.44,20273.0,168.0985,168.7748,168.0985,168.5262,20273.0
2022-08-04 12:30:00,169.42,169.54,169.23,169.37,20260.0,168.5063,168.6256,168.3173,168.4565,20260.0
2022-08-04 12:40:00,169.37,169.46,168.76,169.03,27087.0,168.4565,168.546,167.8498,168.1184,27087.0
2022-08-04 12:50:00,169.04,169.45,169.04,169.13,21338.0,168.1283,168.5361,168.1283,168.2178,21338.0
2022-08-04 13:00:00,169.11,169.67,169.04,169.54,19196.0,168.1979,168.7549,168.1283,168.6256,19196.0
2022-08-04 13:10:00,169.5,169.66,169.38,169.51,12560.0,168.5858,168.745,168.4665,168.5958,12560.0
2022-08-04 13:20:00,169.53,170.12,169.33,169.95,27757.0,168.6157,169.2025,168.4167,169.0334,27757.0
2022-08-04 13:30:00,169.9,170.09,169.68,169.68,18018.0,168.9837,169.1726,168.7649,168.7649,18018.0
2022-08-04 13:40:00,169.66,169.7,169.34,169.47,11824.0,168.745,168.7847,168.4267,168.556,11824.0
2022-08-04 13:50:00,169.38,169.57,169.25,169.36,18803.0,168.4665,168.6555,168.3372,168.4466,18803.0
2022-08-04 14:00:00,169.35,169.39,169.12,169.15,11320.0,168.4366,168.4764,168.2079,168.2377,11320.0
2022-08-04 14:10:00,169.15,169.29,168.88,169.26,15585.0,168.2377,168.377,167.9692,168.3471,15585.0
2022-08-04 14:20:00,169.26,169.48,169.14,169.44,12605.0,168.3471,168.5659,168.2278,168.5262,12605.0
2022-08-04 14:30:00,169.43,169.52,169.11,169.27,10031.0,168.5162,168.6057,168.1979,168.3571,10031.0
2022-08-04 14:40:00,169.24,169.68,169.16,169.65,13598.0,168.3272,168.7649,168.2477,168.735,13598.0
2022-08-04 14:50:00,169.66,169.93,169.63,169.88,17043.0,168.745,169.0135,168.7151,168.9638,17043.0
2022-08-04 15:00:00,169.78,170.08,169.59,170.02,14814.0,168.8643,169.1627,168.6753,169.103,14814.0
2022-08-04 15:10:00,170.02,170.54,169.98,170.53,21735.0,169.103,169.6202,169.0632,169.6103,21735.0
2022-08-04 15:20:00,170.52,170.52,170.24,170.29,16188.0,169.6003,169.6003,169.3218,169.3716,16188.0
2022-08-04 15:30:00,170.34,170.35,170.05,170.21,20552.0,169.4213,169.4312,169.1329,169.292,20552.0
2022-08-04 15:40:00,170.24,170.39,169.64,170.39,39331.0,169.3218,169.471,168.7251,169.471,39331.0
2022-08-04 15:50:00,170.43,170.79,170.4,170.58,71549.0,169.5108,169.8689,169.481,169.66,71549.0
2022-08-05 09:30:00,166.99,169.32,166.35,168.96,75966.0,166.0894,168.4068,165.4528,168.0487,75966.0
2022-08-05 09:40:00,168.9,169.38,167.98,168.99,64519.0,167.9891,168.4665,167.074,168.0786,64519.0
2022-08-05 09:50:00,169.0,169.64,168.74,169.24,43027.0,168.0885,168.7251,167.8299,168.3272,43027.0
2022-08-05 10:00:00,169.18,170.52,168.55,170.5,92948.0,168.2676,169.6003,167.641,169.5804,92948.0
2022-08-05 10:10:00,170.54,171.33,170.19,171.03,59834.0,169.6202,170.406,169.2721,170.1076,59834.0
2022-08-05 10:20:00,171.1,171.6,170.87,171.08,27152.0,170.1772,170.6745,169.9484,170.1573,27152.0
2022-08-05 10:30:00,171.08,171.08,170.17,170.64,36653.0,170.1573,170.1573,169.2522,169.7197,36653.0
2022-08-05 10:40:00,170.67,170.67,169.96,170.04,19058.0,169.7495,169.7495,169.0433,169.1229,19058.0
2022-08-05 10:50:00,170.0,170.22,169.35,169.68,26680.0,169.0831,169.3019,168.4366,168.7649,26680.0
2022-08-05 11:00:00,169.7,169.7,168.24,168.82,54944.0,168.7847,168.7847,167.3326,167.9095,54944.0
2022-08-05 11:10:00,168.77,168.84,167.74,168.09,42174.0,167.8598,167.9294,166.8353,167.1834,42174.0
2022-08-05 11:20:00,168.09,168.19,167.44,167.46,30637.0,167.1834,167.2829,166.5369,166.5568,30637.0
2022-08-05 11:30:00,167.4,167.88,167.4,167.47,18572.0,166.4972,166.9746,166.4972,166.5668,18572.0
2022-08-05 11:40:00,167.47,167.58,166.5,166.83,26803.0,166.5668,166.6762,165.602,165.9302,26803.0
2022-08-05 11:50:00,166.84,167.05,166.55,166.66,21880.0,165.9402,166.149,165.6517,165.7611,21880.0
2022-08-05 12:00:00,166.66,167.21,166.65,166.88,19946.0,165.7611,166.3082,165.7512,165.98,19946.0
2022-08-05 12:10:00,166.88,167.38,166.88,167.2,23236.0,165.98,166.4773,165.98,166.2982,23236.0
2022-08-05 12:20:00,167.23,167.27,166.56,166.62,40345.0,166.3281,166.3679,165.6617,165.7214,40345.0
2022-08-05 12:30:00,166.63,166.67,165.9,165.9,38199.0,165.7313,165.7711,165.0052,165.0052,38199.0
2022-08-05 12:40:00,165.89,166.72,165.81,166.72,29720.0,164.9953,165.8208,164.9157,165.8208,29720.0
2022-08-05 12:50:00,166.74,167.01,166.49,166.97,21341.0,165.8407,166.1093,165.5921,166.0695,21341.0
2022-08-05 13:00:00,166.96,167.59,166.77,167.55,30237.0,166.0595,166.6861,165.8706,166.6463,30237.0
2022-08-05 13:10:00,167.56,167.7,167.3,167.3,21777.0,166.6563,166.7955,166.3977,166.3977,21777.0
2022-08-05 13:20:00,167.27,167.76,167.06,167.3,16472.0,166.3679,166.8552,166.159,166.3977,16472.0
2022-08-05 13:30:00,167.3,167.5,167.09,167.15,18106.0,166.3977,166.5966,166.1888,166.2485,18106.0
2022-08-05 13:40:00,167.16,167.2,166.35,166.46,21218.0,166.2584,166.2982,165.4528,165.5622,21218.0
2022-08-05 13:50:00,166.45,166.6,166.2,166.45,19761.0,165.5523,165.7015,165.3036,165.5523,19761.0
2022-08-05 14:00:00,166.4,166.4,166.19,166.34,19031.0,165.5025,165.5025,165.2937,165.4429,19031.0
2022-08-05 14:10:00,166.35,166.64,166.21,166.62,13489.0,165.4528,165.7413,165.3136,165.7214,13489.0
2022-08-05 14:20:00,166.56,166.66,166.0,166.04,13846.0,165.6617,165.7611,165.1047,165.1445,13846.0
2022-08-05 14:30:00,166.02,166.3,165.83,166.01,19418.0,165.1246,165.4031,164.9356,165.1147,19418.0
2022-08-05 14:40:00,166.05,166.52,166.05,166.43,16536.0,165.1544,165.6219,165.1544,165.5324,16536.0
2022-08-05 14:50:00,166.41,166.52,165.96,166.2,11831.0,165.5125,165.6219,165.0649,165.3036,11831.0
2022-08-05 15:00:00,166.22,166.34,165.95,166.3,16852.0,165.3235,165.4429,165.055,165.4031,16852.0
2022-08-05 15:10:00,166.32,166.67,166.29,166.39,25095.0,165.423,165.7711,165.3931,165.4926,25095.0
2022-08-05 15:20:00,166.39,166.63,166.23,166.58,17848.0,165.4926,165.7313,165.3335,165.6816,17848.0
2022-08-05 15:30:00,166.59,166.89,166.49,166.62,20861.0,165.6915,165.9899,165.5921,165.7214,20861.0
2022-08-05 15:40:00,166.64,167.04,166.44,167.02,26156.0,165.7413,166.1391,165.5423,166.1192,26156.0
2022-08-05 15:50:00,167.04,167.35,166.9,167.22,33439.0,166.1391,166.4474,165.9999,166.3181,33439.0
2022-08-08 09:30:00,168.0,171.83,167.17,171.59,101095.0,167.0939,170.9033,166.2684,170.6646,101095.0
2022-08-08 09:40:00,171.69,174.17,171.38,173.96,116476.0,170.764,173.2306,170.4557,173.0218,116476.0
2022-08-08 09:50:00,173.97,175.97,173.76,175.8,118171.0,173.0317,175.0209,172.8229,174.8519,118171.0
2022-08-08 10:00:00,175.8,176.02,174.87,175.45,89180.0,174.8519,175.0707,173.9269,174.5037,89180.0
2022-08-08 10:10:00,175.45,176.11,174.4,174.5,71269.0,174.5037,175.1602,173.4594,173.5589,71269.0
2022-08-08 10:20:00,174.46,175.1,173.68,174.21,48903.0,173.5191,174.1556,172.7433,173.2704,48903.0
2022-08-08 10:30:00,174.21,175.58,174.13,175.11,47290.0,173.2704,174.633,173.1909,174.1656,47290.0
2022-08-08 10:40:00,175.08,175.16,173.26,173.37,27552.0,174.1357,174.2153,172.3255,172.435,27552.0
2022-08-08 10:50:00,173.44,173.65,172.5,172.76,38151.0,172.5046,172.7134,171.5696,171.8282,38151.0
2022-08-08 11:00:00,172.99,173.8,172.99,173.24,20706.0,172.057,172.8626,172.057,172.3057,20706.0
2022-08-08 11:10:00,173.16,173.42,172.15,172.75,26839.0,172.2261,172.4847,171.2215,171.8183,26839.0
2022-08-08 11:20:00,172.71,173.4,172.61,172.7,16817.0,171.7785,172.4648,171.6791,171.7686,16817.0
2022-08-08 11:30:00,172.77,172.79,171.48,171.49,18457.0,171.8382,171.8581,170.5551,170.5651,18457.0
2022-08-08 11:40:00,171.55,171.86,170.9,171.81,29418.0,170.6248,170.9331,169.9783,170.8834,29418.0
2022-08-08 11:50:00,171.86,172.76,171.86,172.59,24934.0,170.9331,171.8282,170.9331,171.6592,24934.0
2022-08-08 12:00:00,172.59,173.07,171.89,171.89,22059.0,171.6592,172.1366,170.9629,170.9629,22059.0
2022-08-08 12:10:00,171.99,172.16,171.0,171.25,25160.0,171.0624,171.2315,170.0777,170.3264,25160.0
2022-08-08 12:20:00,171.23,171.63,171.06,171.23,21968.0,170.3065,170.7043,170.1374,170.3065,21968.0
2022-08-08 12:30:00,171.21,171.73,171.2,171.58,27243.0,170.2866,170.8038,170.2767,170.6546,27243.0
2022-08-08 12:40:00,171.57,172.11,171.43,171.93,31501.0,170.6447,171.1818,170.5054,171.0027,31501.0
2022-08-08 12:50:00,171.94,172.35,171.75,171.79,21675.0,171.0127,171.4205,170.8237,170.8635,21675.0
2022-08-08 13:00:00,171.76,171.93,171.45,171.68,11940.0,170.8336,171.0027,170.5253,170.7541,11940.0
2022-08-08 13:10:00,171.58,171.96,171.39,171.96,13879.0,170.6546,171.0326,170.4656,171.0326,13879.0
2022-08-08 13:20:00,171.97,172.02,171.27,171.27,10420.0,171.0425,171.0922,170.3463,170.3463,10420.0
2022-08-08 13:30:00,171.44,171.59,171.24,171.41,13555.0,170.5154,170.6646,170.3164,170.4855,13555.0
2022-08-08 13:40:00,171.46,172.38,171.44,171.79,16444.0,170.5353,171.4503,170.5154,170.8635,16444.0
2022-08-08 13:50:00,171.76,172.25,171.71,172.06,10959.0,170.8336,171.321,170.7839,171.132,10959.0
2022-08-08 14:00:00,172.03,172.06,170.87,171.46,21641.0,171.1022,171.132,169.9484,170.5353,21641.0
2022-08-08 14:10:00,171.51,171.51,170.84,171.13,17021.0,170.585,170.585,169.9186,170.207,17021.0
2022-08-08 14:20:00,171.18,171.19,170.8,171.13,11340.0,170.2568,170.2667,169.8788,170.207,11340.0
2022-08-08 14:30:00,171.13,171.41,170.71,170.82,12271.0,170.207,170.4855,169.7893,169.8987,12271.0
2022-08-08 14:40:00,170.85,171.06,170.5,170.92,28468.0,169.9285,170.1374,169.5804,169.9982,28468.0
2022-08-08 14:50:00,170.92,171.03,170.35,170.67,22808.0,169.9982,170.1076,169.4312,169.7495,22808.0
2022-08-08 15:00:00,170.8,170.85,170.54,170.62,16692.0,169.8788,169.9285,169.6202,169.6998,16692.0
2022-08-08 15:10:00,170.57,170.73,170.21,170.45,31085.0,169.6501,169.8092,169.292,169.5307,31085.0
2022-08-08 15:20:00,170.46,171.02,170.35,170.77,30435.0,169.5407,170.0976,169.4312,169.849,30435.0
2022-08-08 15:30:00,170.76,170.8,170.3,170.78,26750.0,169.839,169.8788,169.3815,169.8589,26750.0
2022-08-08 15:40:00,170.8,171.01,170.38,170.48,27414.0,169.8788,170.0877,169.4611,169.5605,27414.0
2022-08-08 15:50:00,170.51,170.52,170.13,170.26,50917.0,169.5904,169.6003,169.2124,169.3417,50917.0
2022-08-09 09:30:00,168.74,169.4,167.26,168.31,81968.0,167.8299,168.4864,166.3579,167.4022,81968.0
2022-08-09 09:40:00,168.51,168.84,167.59,168.16,43534.0,167.6012,167.9294,166.6861,167.2531,43534.0
2022-08-09 09:50:00,168.15,168.21,166.92,167.05,33888.0,167.2431,167.3028,166.0197,166.149,33888.0
2022-08-09 10:00:00,167.04,167.6,166.61,167.04,26246.0,166.1391,166.6961,165.7114,166.1391,26246.0
2022-08-09 10:10:00,167.0,167.77,166.88,167.48,24006.0,166.0993,166.8652,165.98,166.5767,24006.0
2022-08-09 10:20:00,167.62,167.87,167.14,167.87,20415.0,166.716,166.9646,166.2386,166.9646,20415.0
2022-08-09 10:30:00,167.91,168.1,167.4,167.44,21731.0,167.0044,167.1934,166.4972,166.5369,21731.0
2022-08-09 10:40:00,167.41,167.7,167.0,167.6,26546.0,166.5071,166.7955,166.0993,166.6961,26546.0
2022-08-09 10:50:00,167.67,167.97,167.19,167.32,19457.0,166.7657,167.0641,166.2883,166.4176,19457.0
2022-08-09 11:00:00,167.32,167.41,166.73,166.94,43981.0,166.4176,166.5071,165.8308,166.0396,43981.0
2022-08-09 11:10:00,166.9,167.93,166.86,167.65,26765.0,165.9999,167.0243,165.9601,166.7458,26765.0
2022-08-09 11:20:00,167.62,168.44,167.62,167.99,42449.0,166.716,167.5315,166.716,167.084,42449.0
2022-08-09 11:30:00,168.0,168.0,167.55,167.87,18764.0,167.0939,167.0939,166.6463,166.9646,18764.0
2022-08-09 11:40:00,167.86,168.23,167.79,168.0,23627.0,166.9547,167.3227,166.8851,167.0939,23627.0
2022-08-09 11:50:00,167.97,168.06,167.59,167.67,17730.0,167.0641,167.1536,166.6861,166.7657,17730.0
2022-08-09 12:00:00,167.67,167.79,167.39,167.4,14914.0,166.7657,166.8851,166.4872,166.4972,14914.0
2022-08-09 12:10:00,167.39,167.48,167.14,167.2,13838.0,166.4872,166.5767,166.2386,166.2982,13838.0
2022-08-09 12:20:00,167.28,167.37,166.92,166.96,15905.0,166.3778,166.4673,166.0197,166.0595,15905.0
2022-08-09 12:30:00,166.94,167.37,166.91,167.34,12734.0,166.0396,166.4673,166.0098,166.4375,12734.0
2022-08-09 12:40:00,167.34,167.44,167.13,167.27,12108.0,166.4375,166.5369,166.2286,166.3679,12108.0
2022-08-09 12:50:00,167.24,167.34,167.08,167.33,13890.0,166.338,166.4375,166.1789,166.4275,13890.0
2022-08-09 13:00:00,167.33,167.56,167.06,167.18,11321.0,166.4275,166.6563,166.159,166.2783,11321.0
2022-08-09 13:10:00,167.21,167.46,167.13,167.22,11893.0,166.3082,166.5568,166.2286,166.3181,11893.0
2022-08-09 13:20:00,167.21,167.36,167.05,167.34,12008.0,166.3082,166.4574,166.149,166.4375,12008.0
2022-08-09 13:30:00,167.31,167.33,166.85,166.85,15314.0,166.4076,166.4275,165.9501,165.9501,15314.0
2022-08-09 13:40:00,166.77,167.24,166.6,167.08,21230.0,165.8706,166.338,165.7015,166.1789,21230.0
2022-08-09 13:50:00,167.12,167.93,167.1,167.73,34389.0,166.2187,167.0243,166.1988,166.8254,34389.0
2022-08-09 14:00:00,167.75,168.02,167.75,167.91,22059.0,166.8453,167.1138,166.8453,167.0044,22059.0
2022-08-09 14:10:00,167.86,167.9,167.56,167.56,18357.0,166.9547,166.9945,166.6563,166.6563,18357.0
2022-08-09 14:20:00,167.54,167.71,167.36,167.6,17037.0,166.6364,166.8055,166.4574,166.6961,17037.0
2022-08-09 14:30:00,167.44,167.59,167.33,167.49,14051.0,166.5369,166.6861,166.4275,166.5867,14051.0
2022-08-09 14:40:00,167.51,167.76,167.22,167.7,22905.0,166.6066,166.8552,166.3181,166.7955,22905.0
2022-08-09 14:50:00,167.73,168.59,167.7,168.27,49450.0,166.8254,167.6807,166.7955,167.3625,49450.0
2022-08-09 15:00:00,168.24,168.35,167.69,168.06,26001.0,167.3326,167.442,166.7856,167.1536,26001.0
2022-08-09 15:10:00,168.05,168.63,167.81,168.44,25168.0,167.1436,167.7205,166.9049,167.5315,25168.0
2022-08-09 15:20:00,168.45,168.8,168.39,168.54,26267.0,167.5415,167.8896,167.4818,167.631,26267.0
2022-08-09 15:30:00,168.55,168.63,168.38,168.42,25197.0,167.641,167.7205,167.4719,167.5117,25197.0
2022-08-09 15:40:00,168.45,168.63,168.22,168.45,25017.0,167.5415,167.7205,167.3127,167.5415,25017.0
2022-08-09 15:50:00,168.47,168.75,168.37,168.57,45411.0,167.5614,167.8399,167.4619,167.6608,45411.0
2022-08-10 09:30:00,175.99,177.18,174.0,176.51,164505.0,175.0408,176.2244,173.0616,175.558,164505.0
2022-08-10 09:40:00,176.56,179.12,176.49,178.83,167466.0,175.6078,178.1539,175.5381,177.8655,167466.0
2022-08-10 09:50:00,178.89,179.14,176.86,177.39,87747.0,177.9252,178.1738,175.9061,176.4333,87747.0
2022-08-10 10:00:00,177.3,177.49,176.29,176.9,59464.0,176.3438,176.5327,175.3392,175.9459,59464.0
2022-08-10 10:10:00,176.9,177.37,176.25,176.41,55313.0,175.9459,176.4134,175.2994,175.4586,55313.0
2022-08-10 10:20:00,176.46,177.69,175.8,177.41,49049.0,175.5083,176.7317,174.8519,176.4532,49049.0
2022-08-10 10:30:00,177.45,177.88,177.0,177.71,32523.0,176.493,176.9206,176.0454,176.7515,32523.0
2022-08-10 10:40:00,177.69,178.31,177.6,178.18,135836.0,176.7317,177.3483,176.6421,177.219,135836.0
2022-08-10 10:50:00,178.21,178.77,178.2,178.67,47239.0,177.2489,177.8058,177.2389,177.7064,47239.0
2022-08-10 11:00:00,178.66,180.47,178.64,179.86,98331.0,177.6964,179.4967,177.6765,178.89,98331.0
2022-08-10 11:10:00,179.85,179.95,178.94,179.27,41975.0,178.88,178.9795,177.9749,178.3031,41975.0
2022-08-10 11:20:00,179.2,179.2,178.82,178.94,39795.0,178.2335,178.2335,177.8556,177.9749,39795.0
2022-08-10 11:30:00,179.0,179.05,177.93,177.93,47405.0,178.0346,178.0843,176.9704,176.9704,47405.0
2022-08-10 11:40:00,177.92,178.72,177.85,178.71,38242.0,176.9604,177.7561,176.8908,177.7462,38242.0
2022-08-10 11:50:00,178.75,179.12,178.56,179.06,26357.0,177.7859,178.1539,177.597,178.0943,26357.0
2022-08-10 12:00:00,178.98,179.21,178.78,178.97,20841.0,178.0147,178.2435,177.8158,178.0048,20841.0
2022-08-10 12:10:00,178.98,179.72,178.79,178.79,37961.0,178.0147,178.7507,177.8257,177.8257,37961.0
2022-08-10 12:20:00,178.79,179.0,178.25,178.56,21087.0,177.8257,178.0346,177.2886,177.597,21087.0
2022-08-10 12:30:00,178.55,179.15,178.52,179.03,28820.0,177.587,178.1838,177.5572,178.0644,28820.0
2022-08-10 12:40:00,179.04,179.28,178.48,178.84,26698.0,178.0744,178.3131,177.5174,177.8755,26698.0
2022-08-10 12:50:00,178.85,178.96,178.54,178.65,18668.0,177.8854,177.9948,177.5771,177.6865,18668.0
2022-08-10 13:00:00,178.64,178.64,177.96,178.29,24451.0,177.6765,177.6765,177.0002,177.3284,24451.0
2022-08-10 13:10:00,178.3,178.74,178.29,178.59,25207.0,177.3384,177.776,177.3284,177.6268,25207.0
2022-08-10 13:20:00,178.58,178.7,178.38,178.42,23597.0,177.6169,177.7362,177.4179,177.4577,23597.0
2022-08-10 13:30:00,178.43,178.52,178.02,178.52,24391.0,177.4677,177.5572,177.0599,177.5572,24391.0
2022-08-10 13:40:00,178.53,178.88,178.4,178.87,43679.0,177.5671,177.9152,177.4378,177.9053,43679.0
2022-08-10 13:50:00,178.88,178.89,178.13,178.35,23762.0,177.9152,177.9252,177.1693,177.3881,23762.0
2022-08-10 14:00:00,178.35,178.35,177.77,177.79,20528.0,177.3881,177.3881,176.8112,176.8311,20528.0
2022-08-10 14:10:00,177.78,177.9,177.64,177.86,55246.0,176.8212,176.9405,176.6819,176.9007,55246.0
2022-08-10 14:20:00,177.84,178.09,177.71,177.77,14648.0,176.8808,177.1295,176.7515,176.8112,14648.0
2022-08-10 14:30:00,177.66,178.0,177.24,177.9,24337.0,176.7018,177.04,176.2841,176.9405,24337.0
2022-08-10 14:40:00,177.93,178.0,177.59,177.67,18745.0,176.9704,177.04,176.6322,176.7118,18745.0
2022-08-10 14:50:00,177.55,177.61,177.25,177.42,26037.0,176.5924,176.6521,176.294,176.4631,26037.0
2022-08-10 15:00:00,177.38,177.72,177.27,177.64,22398.0,176.4233,176.7615,176.3139,176.6819,22398.0
2022-08-10 15:10:00,177.63,178.0,177.59,177.99,30586.0,176.672,177.04,176.6322,177.03,30586.0
2022-08-10 15:20:00,177.96,178.06,177.72,177.97,30001.0,177.0002,177.0997,176.7615,177.0101,30001.0
2022-08-10 15:30:00,178.0,178.41,177.73,178.4,42589.0,177.04,177.4478,176.7714,177.4378,42589.0
2022-08-10 15:40:00,178.4,178.49,178.16,178.24,32520.0,177.4378,177.5273,177.1991,177.2787,32520.0
2022-08-10 15:50:00,178.25,178.43,178.13,178.33,56220.0,177.2886,177.4677,177.1693,177.3682,56220.0
2022-08-11 09:30:00,179.75,181.69,179.4,180.81,79994.0,178.7805,180.7101,178.4324,179.8348,79994.0
2022-08-11 09:40:00,180.86,182.14,180.74,180.93,58469.0,179.8846,181.1577,179.7652,179.9542,58469.0
2022-08-11 09:50:00,180.94,181.21,180.41,181.09,34323.0,179.9641,180.2327,179.437,180.1133,34323.0
2022-08-11 10:00:00,181.17,182.0,181.16,181.68,37083.0,180.1929,181.0184,180.1829,180.7001,37083.0
2022-08-11 10:10:00,181.7,183.09,181.67,182.93,48523.0,180.72,182.1025,180.6902,181.9434,48523.0
2022-08-11 10:20:00,182.98,183.0,181.64,181.64,37282.0,181.9931,182.013,180.6604,180.6604,37282.0
2022-08-11 10:30:00,181.66,182.17,181.64,181.75,37644.0,180.6802,181.1875,180.6604,180.7698,37644.0
2022-08-11 10:40:00,181.73,181.9,179.98,180.34,40945.0,180.7499,180.919,179.0093,179.3674,40945.0
2022-08-11 10:50:00,180.35,180.6,180.22,180.52,23874.0,179.3773,179.626,179.248,179.5464,23874.0
2022-08-11 11:00:00,180.58,180.98,178.75,178.81,37160.0,179.6061,180.0039,177.7859,177.8456,37160.0
2022-08-11 11:10:00,178.95,179.64,178.22,178.26,30343.0,177.9849,178.6711,177.2588,177.2986,30343.0
2022-08-11 11:20:00,178.23,178.71,177.93,178.51,52516.0,177.2687,177.7462,176.9704,177.5472,52516.0
2022-08-11 11:30:00,178.5,178.84,178.18,178.7,40399.0,177.5373,177.8755,177.219,177.7362,40399.0
2022-08-11 11:40:00,178.65,179.0,178.07,178.07,17244.0,177.6865,178.0346,177.1096,177.1096,17244.0
2022-08-11 11:50:00,178.0,178.48,177.34,178.36,21594.0,177.04,177.5174,176.3835,177.398,21594.0
2022-08-11 12:00:00,178.35,179.0,178.28,178.58,30266.0,177.3881,178.0346,177.3185,177.6169,30266.0
2022-08-11 12:10:00,178.63,178.91,178.35,178.48,23528.0,177.6666,177.9451,177.3881,177.5174,23528.0
2022-08-11 12:20:00,178.33,178.55,178.11,178.49,15258.0,177.3682,177.587,177.1494,177.5273,15258.0
2022-08-11 12:30:00,178.49,178.79,178.49,178.54,11529.0,177.5273,177.8257,177.5273,177.5771,11529.0
2022-08-11 12:40:00,178.55,178.75,178.35,178.67,13533.0,177.587,177.7859,177.3881,177.7064,13533.0
2022-08-11 12:50:00,178.59,178.93,178.57,178.83,12366.0,177.6268,177.965,177.6069,177.8655,12366.0
2022-08-11 13:00:00,178.84,178.9,178.27,178.4,22779.0,177.8755,177.9351,177.3085,177.4378,22779.0
2022-08-11 13:10:00,178.44,178.92,178.34,178.8,13950.0,177.4776,177.955,177.3782,177.8357,13950.0
2022-08-11 13:20:00,178.77,179.23,178.68,178.7,16833.0,177.8058,178.2634,177.7163,177.7362,16833.0
2022-08-11 13:30:00,178.72,178.77,178.35,178.46,17101.0,177.7561,177.8058,177.3881,177.4975,17101.0
2022-08-11 13:40:00,178.46,178.76,178.32,178.34,10908.0,177.4975,177.7959,177.3583,177.3782,10908.0
2022-08-11 13:50:00,178.33,178.65,178.0,178.27,16694.0,177.3682,177.6865,177.04,177.3085,16694.0
2022-08-11 14:00:00,178.29,178.29,177.36,177.39,22301.0,177.3284,177.3284,176.4034,176.4333,22301.0
2022-08-11 14:10:00,177.41,177.41,176.97,177.38,26666.0,176.4532,176.4532,176.0155,176.4233,26666.0
2022-08-11 14:20:00,177.35,177.64,177.17,177.29,18767.0,176.3935,176.6819,176.2145,176.3338,18767.0
2022-08-11 14:30:00,177.34,177.62,176.99,177.54,26432.0,176.3835,176.662,176.0354,176.5825,26432.0
2022-08-11 14:40:00,177.55,177.71,176.94,177.47,19148.0,176.5924,176.7515,175.9857,176.5128,19148.0
2022-08-11 14:50:00,177.48,177.48,176.74,177.22,27702.0,176.5228,176.5228,175.7868,176.2642,27702.0
2022-08-11 15:00:00,177.27,177.31,176.46,176.63,32046.0,176.3139,176.3537,175.5083,175.6774,32046.0
2022-08-11 15:10:00,176.7,177.25,176.39,177.11,24462.0,175.747,176.294,175.4387,176.1548,24462.0
2022-08-11 15:20:00,177.11,177.42,177.03,177.36,17697.0,176.1548,176.4631,176.0752,176.4034,17697.0
2022-08-11 15:30:00,177.38,177.62,177.13,177.38,23496.0,176.4233,176.662,176.1747,176.4233,23496.0
2022-08-11 15:40:00,177.34,177.52,176.9,176.97,32165.0,176.3835,176.5626,175.9459,176.0155,32165.0
2022-08-11 15:50:00,176.94,177.69,176.86,177.47,49796.0,175.9857,176.7317,175.9061,176.5128,49796.0
2022-08-12 09:30:00,180.85,181.42,179.14,179.64,59289.0,179.8746,180.4415,178.1738,178.6711,59289.0
2022-08-12 09:40:00,179.68,181.15,179.53,179.77,42571.0,178.7109,180.173,178.5617,178.8004,42571.0
2022-08-12 09:50:00,179.91,180.54,179.59,180.42,32044.0,178.9397,179.5663,178.6214,179.4469,32044.0
2022-08-12 10:00:00,180.33,180.33,179.18,179.88,44054.0,179.3574,179.3574,178.2136,178.9098,44054.0
2022-08-12 10:10:00,179.92,180.67,179.88,180.57,32931.0,178.9496,179.6956,178.9098,179.5961,32931.0
2022-08-12 10:20:00,180.58,180.62,179.94,180.18,18197.0,179.6061,179.6459,178.9695,179.2082,18197.0
2022-08-12 10:30:00,179.99,180.17,179.5,179.67,21839.0,179.0193,179.1983,178.5319,178.701,21839.0
2022-08-12 10:40:00,179.64,179.7,178.97,179.25,13940.0,178.6711,178.7308,178.0048,178.2832,13940.0
2022-08-12 10:50:00,179.2,180.15,179.16,180.13,19263.0,178.2335,179.1784,178.1937,179.1585,19263.0
2022-08-12 11:00:00,180.07,180.53,179.98,180.43,14685.0,179.0988,179.5563,179.0093,179.4569,14685.0
2022-08-12 11:10:00,180.4,180.91,180.19,180.73,27512.0,179.427,179.9343,179.2182,179.7553,27512.0
2022-08-12 11:20:00,180.75,180.83,180.37,180.4,16564.0,179.7752,179.8547,179.3972,179.427,16564.0
2022-08-12 11:30:00,180.49,180.72,180.31,180.62,8844.0,179.5166,179.7453,179.3375,179.6459,8844.0
2022-08-12 11:40:00,180.61,180.8,180.22,180.23,17240.0,179.6359,179.8249,179.248,179.258,17240.0
2022-08-12 11:50:00,180.16,180.23,179.83,179.93,42347.0,179.1883,179.258,178.8601,178.9596,42347.0
2022-08-12 12:00:00,179.93,180.26,179.85,180.15,15410.0,178.9596,179.2878,178.88,179.1784,15410.0
2022-08-12 12:10:00,180.19,180.24,179.89,180.13,30394.0,179.2182,179.2679,178.9198,179.1585,30394.0
2022-08-12 12:20:00,180.12,180.23,179.93,180.17,11108.0,179.1486,179.258,178.9596,179.1983,11108.0
2022-08-12 12:30:00,180.16,180.58,179.97,180.44,14266.0,179.1883,179.6061,178.9994,179.4668,14266.0
2022-08-12 12:40:00,180.44,180.46,180.15,180.17,12593.0,179.4668,179.4867,179.1784,179.1983,12593.0
2022-08-12 12:50:00,180.24,180.24,179.94,180.12,8862.0,179.2679,179.2679,178.9695,179.1486,8862.0
2022-08-12 13:00:00,180.14,180.31,180.06,180.24,5622.0,179.1684,179.3375,179.0889,179.2679,5622.0
2022-08-12 13:10:00,180.32,180.46,180.2,180.34,18840.0,179.3475,179.4867,179.2281,179.3674,18840.0
2022-08-12 13:20:00,180.34,180.43,179.87,179.98,6814.0,179.3674,179.4569,178.8999,179.0093,6814.0
2022-08-12 13:30:00,180.0,180.01,179.3,179.47,19311.0,179.0292,179.0391,178.333,178.5021,19311.0
2022-08-12 13:40:00,179.48,179.63,179.46,179.57,9518.0,178.512,178.6612,178.4921,178.6015,9518.0
2022-08-12 13:50:00,179.49,179.7,179.47,179.6,10125.0,178.5219,178.7308,178.5021,178.6314,10125.0
2022-08-12 14:00:00,179.65,179.69,179.51,179.64,10898.0,178.6811,178.7209,178.5418,178.6711,10898.0
2022-08-12 14:10:00,179.63,179.88,179.6,179.81,18932.0,178.6612,178.9098,178.6314,178.8402,18932.0
2022-08-12 14:20:00,179.83,179.84,179.56,179.74,7900.0,178.8601,178.8701,178.5916,178.7706,7900.0
2022-08-12 14:30:00,179.73,179.9,179.54,179.59,17991.0,178.7607,178.9297,178.5717,178.6214,17991.0
2022-08-12 14:40:00,179.63,179.86,179.6,179.84,28777.0,178.6612,178.89,178.6314,178.8701,28777.0
2022-08-12 14:50:00,179.87,179.95,179.6,179.87,15919.0,178.8999,178.9795,178.6314,178.8999,15919.0
2022-08-12 15:00:00,179.91,180.09,179.72,179.89,19050.0,178.9397,179.1187,178.7507,178.9198,19050.0
2022-08-12 15:10:00,179.99,180.3,179.99,180.29,30414.0,179.0193,179.3276,179.0193,179.3176,30414.0
2022-08-12 15:20:00,180.28,180.28,179.81,180.21,23360.0,179.3077,179.3077,178.8402,179.2381,23360.0
2022-08-12 15:30:00,180.24,180.46,180.22,180.32,27269.0,179.2679,179.4867,179.248,179.3475,27269.0
2022-08-12 15:40:00,180.32,180.32,179.77,180.01,23888.0,179.3475,179.3475,178.8004,179.0391,23888.0
2022-08-12 15:50:00,180.02,180.47,179.91,180.42,38996.0,179.0491,179.4967,178.9397,179.4469,38996.0
2022-08-15 09:30:00,179.02,181.14,179.02,180.0,70747.0,178.0545,180.163,178.0545,179.0292,70747.0
2022-08-15 09:40:00,179.96,180.02,178.8,179.54,46992.0,178.9894,179.0491,177.8357,178.5717,46992.0
2022-08-15 09:50:00,179.59,181.44,179.59,180.71,43415.0,178.6214,180.4614,178.6214,179.7354,43415.0
2022-08-15 10:00:00,180.73,180.73,179.64,179.91,20860.0,179.7553,179.7553,178.6711,178.9397,20860.0
2022-08-15 10:10:00,179.95,180.04,178.23,178.83,43231.0,178.9795,179.069,177.2687,177.8655,43231.0
2022-08-15 10:20:00,178.73,178.98,178.27,178.81,19374.0,177.766,178.0147,177.3085,177.8456,19374.0
2022-08-15 10:30:00,178.77,179.96,178.69,179.76,24099.0,177.8058,178.9894,177.7263,178.7905,24099.0
2022-08-15 10:40:00,179.7,180.09,179.23,179.23,15530.0,178.7308,179.1187,178.2634,178.2634,15530.0
2022-08-15 10:50:00,179.28,179.76,179.23,179.48,11683.0,178.3131,178.7905,178.2634,178.512,11683.0
2022-08-15 11:00:00,179.37,179.98,179.2,179.7,16943.0,178.4026,179.0093,178.2335,178.7308,16943.0
2022-08-15 11:10:00,179.83,180.06,179.4,179.9,11098.0,178.8601,179.0889,178.4324,178.9297,11098.0
2022-08-15 11:20:00,179.91,180.3,179.81,179.9,11286.0,178.9397,179.3276,178.8402,178.9297,11286.0
2022-08-15 11:30:00,180.01,180.68,179.97,180.65,12139.0,179.0391,179.7055,178.9994,179.6757,12139.0
2022-08-15 11:40:00,180.61,181.1,180.31,181.02,11512.0,179.6359,180.1233,179.3375,180.0437,11512.0
2022-08-15 11:50:00,181.02,181.09,180.84,180.94,17556.0,180.0437,180.1133,179.8647,179.9641,17556.0
2022-08-15 12:00:00,180.92,180.95,180.73,180.74,6486.0,179.9442,179.9741,179.7553,179.7652,6486.0
2022-08-15 12:10:00,180.76,181.01,180.63,180.8,5025.0,179.7851,180.0338,179.6558,179.8249,5025.0
2022-08-15 12:20:00,180.78,180.87,180.63,180.84,6283.0,179.805,179.8945,179.6558,179.8647,6283.0
2022-08-15 12:30:00,180.74,180.83,180.51,180.51,9018.0,179.7652,179.8547,179.5364,179.5364,9018.0
2022-08-15 12:40:00,180.54,180.85,180.49,180.81,21176.0,179.5663,179.8746,179.5166,179.8348,21176.0
2022-08-15 12:50:00,180.76,181.16,180.68,181.01,21903.0,179.7851,180.1829,179.7055,180.0338,21903.0
2022-08-15 13:00:00,181.02,181.23,180.9,181.14,11570.0,180.0437,180.2526,179.9243,180.163,11570.0
2022-08-15 13:10:00,181.16,181.2,180.89,180.89,7592.0,180.1829,180.2227,179.9144,179.9144,7592.0
2022-08-15 13:20:00,180.88,181.1,180.8,181.1,8814.0,179.9045,180.1233,179.8249,180.1233,8814.0
2022-08-15 13:30:00,181.08,181.12,180.91,180.91,3854.0,180.1034,180.1432,179.9343,179.9343,3854.0
2022-08-15 13:40:00,180.92,180.93,180.41,180.65,16521.0,179.9442,179.9542,179.437,179.6757,16521.0
2022-08-15 13:50:00,180.74,180.99,180.7,180.97,27572.0,179.7652,180.0139,179.7254,179.994,27572.0
2022-08-15 14:00:00,181.0,181.04,180.55,180.61,11678.0,180.0238,180.0636,179.5762,179.6359,11678.0
2022-08-15 14:10:00,180.53,180.9,180.37,180.86,21272.0,179.5563,179.9243,179.3972,179.8846,21272.0
2022-08-15 14:20:00,180.89,180.92,180.64,180.91,8360.0,179.9144,179.9442,179.6657,179.9343,8360.0
2022-08-15 14:30:00,180.96,181.11,180.82,181.1,10668.0,179.984,180.1332,179.8448,180.1233,10668.0
2022-08-15 14:40:00,181.09,181.09,180.73,180.99,13530.0,180.1133,180.1133,179.7553,180.0139,13530.0
2022-08-15 14:50:00,180.98,181.28,180.88,181.19,12631.0,180.0039,180.3023,179.9045,180.2128,12631.0
2022-08-15 15:00:00,181.23,181.38,181.09,181.09,11189.0,180.2526,180.4018,180.1133,180.1133,11189.0
2022-08-15 15:10:00,180.99,181.26,180.97,181.23,8874.0,180.0139,180.2824,179.994,180.2526,8874.0
2022-08-15 15:20:00,181.22,181.38,181.02,181.09,19174.0,180.2426,180.4018,180.0437,180.1133,19174.0
2022-08-15 15:30:00,181.07,181.23,180.88,181.08,20675.0,180.0934,180.2526,179.9045,180.1034,20675.0
2022-08-15 15:40:00,181.12,181.2,180.96,181.1,20376.0,180.1432,180.2227,179.984,180.1233,20376.0
2022-08-15 15:50:00,181.14,181.21,180.57,180.72,28279.0,180.163,180.2327,179.5961,179.7453,28279.0
2022-08-16 09:30:00,179.33,180.3,178.13,178.73,83139.0,178.3628,179.3276,177.1693,177.766,83139.0
2022-08-16 09:40:00,178.75,179.05,177.67,177.68,67644.0,177.7859,178.0843,176.7118,176.7217,67644.0
2022-08-16 09:50:00,177.64,179.2,177.47,178.83,43046.0,176.6819,178.2335,176.5128,177.8655,43046.0
2022-08-16 10:00:00,178.72,178.88,177.88,178.6,28528.0,177.7561,177.9152,176.9206,177.6367,28528.0
2022-08-16 10:10:00,178.62,179.35,178.26,178.88,31976.0,177.6566,178.3827,177.2986,177.9152,31976.0
2022-08-16 10:20:00,178.85,179.02,177.89,177.98,25347.0,177.8854,178.0545,176.9306,177.0201,25347.0
2022-08-16 10:30:00,177.94,177.94,177.06,177.2,36804.0,176.9803,176.9803,176.1051,176.2443,36804.0
2022-08-16 10:40:00,177.21,177.99,177.08,177.88,30166.0,176.2542,177.03,176.1249,176.9206,30166.0
2022-08-16 10:50:00,177.85,178.3,177.65,177.75,22690.0,176.8908,177.3384,176.6919,176.7913,22690.0
2022-08-16 11:00:00,177.75,178.25,177.68,177.75,24484.0,176.7913,177.2886,176.7217,176.7913,24484.0
2022-08-16 11:10:00,177.92,178.41,177.82,178.41,31514.0,176.9604,177.4478,176.861,177.4478,31514.0
2022-08-16 11:20:00,178.45,178.85,178.28,178.84,39592.0,177.4876,177.8854,177.3185,177.8755,39592.0
2022-08-16 11:30:00,178.82,179.25,178.79,179.16,18695.0,177.8556,178.2832,177.8257,178.1937,18695.0
2022-08-16 11:40:00,179.17,179.6,179.04,179.36,10781.0,178.2037,178.6314,178.0744,178.3926,10781.0
2022-08-16 11:50:00,179.36,180.1,179.28,179.98,36421.0,178.3926,179.1287,178.3131,179.0093,36421.0
2022-08-16 12:00:00,179.97,180.05,179.28,179.32,22686.0,178.9994,179.0789,178.3131,178.3529,22686.0
2022-08-16 12:10:00,179.32,179.67,179.19,179.67,9350.0,178.3529,178.701,178.2236,178.701,9350.0
2022-08-16 12:20:00,179.61,179.61,178.79,178.87,21509.0,178.6413,178.6413,177.8257,177.9053,21509.0
2022-08-16 12:30:00,178.82,179.07,178.6,178.6,13179.0,177.8556,178.1042,177.6367,177.6367,13179.0
2022-08-16 12:40:00,178.62,178.89,178.44,178.78,11947.0,177.6566,177.9252,177.4776,177.8158,11947.0
2022-08-16 12:50:00,178.84,179.3,178.79,179.2,9505.0,177.8755,178.333,177.8257,178.2335,9505.0
2022-08-16 13:00:00,179.25,179.81,179.22,179.75,16358.0,178.2832,178.8402,178.2534,178.7805,16358.0
2022-08-16 13:10:00,179.73,179.93,179.5,179.76,11971.0,178.7607,178.9596,178.5319,178.7905,11971.0
2022-08-16 13:20:00,179.72,179.77,179.54,179.54,10083.0,178.7507,178.8004,178.5717,178.5717,10083.0
2022-08-16 13:30:00,179.59,180.4,179.59,180.36,28971.0,178.6214,179.427,178.6214,179.3873,28971.0
2022-08-16 13:40:00,180.37,180.47,180.11,180.12,10079.0,179.3972,179.4967,179.1386,179.1486,10079.0
2022-08-16 13:50:00,180.14,180.74,180.06,180.59,18030.0,179.1684,179.7652,179.0889,179.616,18030.0
2022-08-16 14:00:00,180.58,180.86,180.48,180.75,14260.0,179.6061,179.8846,179.5066,179.7752,14260.0
2022-08-16 14:10:00,180.78,180.99,180.75,180.82,13566.0,179.805,180.0139,179.7752,179.8448,13566.0
2022-08-16 14:20:00,180.79,180.81,180.31,180.37,13431.0,179.8149,179.8348,179.3375,179.3972,13431.0
2022-08-16 14:30:00,180.38,180.38,179.21,179.27,16179.0,179.4071,179.4071,178.2435,178.3031,16179.0
2022-08-16 14:40:00,179.28,179.3,178.0,178.31,28080.0,178.3131,178.333,177.04,177.3483,28080.0
2022-08-16 14:50:00,178.32,178.89,178.16,178.7,23892.0,177.3583,177.9252,177.1991,177.7362,23892.0
2022-08-16 15:00:00,178.63,178.88,178.33,178.79,17363.0,177.6666,177.9152,177.3682,177.8257,17363.0
2022-08-16 15:10:00,178.75,179.02,178.44,179.02,11205.0,177.7859,178.0545,177.4776,178.0545,11205.0
2022-08-16 15:20:00,178.99,179.55,178.82,179.4,24113.0,178.0246,178.5816,177.8556,178.4324,24113.0
2022-08-16 15:30:00,179.37,179.62,179.21,179.4,19735.0,178.4026,178.6512,178.2435,178.4324,19735.0
2022-08-16 15:40:00,179.37,179.85,179.25,179.75,22624.0,178.4026,178.88,178.2832,178.7805,22624.0
2022-08-16 15:50:00,179.8,179.92,179.43,179.59,35397.0,178.8303,178.9496,178.4623,178.6214,35397.0
2022-08-17 09:30:00,176.55,178.13,176.38,176.77,65133.0,175.5978,177.1693,175.4287,175.8166,65133.0
2022-08-17 09:40:00,176.73,176.81,175.41,176.23,39968.0,175.7768,175.8564,174.464,175.2795,39968.0
2022-08-17 09:50:00,176.37,176.87,175.75,176.63,35913.0,175.4188,175.9161,174.8021,175.6774,35913.0
2022-08-17 10:00:00,176.53,177.15,175.89,176.11,35882.0,175.5779,176.1946,174.9414,175.1602,35882.0
2022-08-17 10:10:00,176.09,176.29,175.07,175.68,38418.0,175.1403,175.3392,174.1258,174.7325,38418.0
2022-08-17 10:20:00,175.75,176.01,175.58,175.77,19051.0,174.8021,175.0607,174.633,174.822,19051.0
2022-08-17 10:30:00,175.71,175.72,174.87,175.17,46250.0,174.7623,174.7723,173.9269,174.2252,46250.0
2022-08-17 10:40:00,175.29,175.76,175.24,175.28,18824.0,174.3446,174.8121,174.2949,174.3347,18824.0
2022-08-17 10:50:00,175.35,175.35,174.7,174.84,28878.0,174.4043,174.4043,173.7578,173.897,28878.0
2022-08-17 11:00:00,174.98,175.29,174.95,175.06,35607.0,174.0363,174.3446,174.0064,174.1158,35607.0
2022-08-17 11:10:00,175.07,175.26,174.7,174.92,30113.0,174.1258,174.3148,173.7578,173.9766,30113.0
2022-08-17 11:20:00,174.88,175.04,174.73,174.87,19714.0,173.9368,174.0959,173.7876,173.9269,19714.0
2022-08-17 11:30:00,174.89,175.18,174.37,174.51,41604.0,173.9468,174.2352,173.4296,173.5688,41604.0
2022-08-17 11:40:00,174.52,174.79,174.21,174.69,21653.0,173.5788,173.8473,173.2704,173.7478,21653.0
2022-08-17 11:50:00,174.7,175.05,174.51,174.54,21452.0,173.7578,174.1059,173.5688,173.5986,21452.0
2022-08-17 12:00:00,174.55,175.44,174.54,175.0,26680.0,173.6086,174.4938,173.5986,174.0562,26680.0
2022-08-17 12:10:00,175.0,175.01,174.7,174.87,13079.0,174.0562,174.0661,173.7578,173.9269,13079.0
2022-08-17 12:20:00,174.85,175.03,174.74,174.95,13589.0,173.907,174.086,173.7976,174.0064,13589.0
2022-08-17 12:30:00,174.95,175.3,174.51,174.74,28255.0,174.0064,174.3545,173.5688,173.7976,28255.0
2022-08-17 12:40:00,174.77,175.74,174.69,175.18,36104.0,173.8274,174.7922,173.7478,174.2352,36104.0
2022-08-17 12:50:00,175.21,175.45,175.08,175.4,10323.0,174.265,174.5037,174.1357,174.454,10323.0
2022-08-17 13:00:00,175.32,175.76,174.92,175.44,14805.0,174.3744,174.8121,173.9766,174.4938,14805.0
2022-08-17 13:10:00,175.48,175.71,175.18,175.19,13714.0,174.5336,174.7623,174.2352,174.2451,13714.0
2022-08-17 13:20:00,175.23,175.79,175.23,175.72,8476.0,174.2849,174.8419,174.2849,174.7723,8476.0
2022-08-17 13:30:00,175.75,175.96,175.43,175.67,11899.0,174.8021,175.011,174.4838,174.7226,11899.0
2022-08-17 13:40:00,175.63,175.96,175.5,175.52,8982.0,174.6828,175.011,174.5535,174.5734,8982.0
2022-08-17 13:50:00,175.51,175.64,175.32,175.37,11646.0,174.5634,174.6927,174.3744,174.4242,11646.0
2022-08-17 14:00:00,175.41,176.78,175.17,176.63,43246.0,174.464,175.8266,174.2252,175.6774,43246.0
2022-08-17 14:10:00,176.63,177.46,176.43,176.85,23023.0,175.6774,176.5029,175.4785,175.8962,23023.0
2022-08-17 14:20:00,176.81,177.25,176.35,177.13,10901.0,175.8564,176.294,175.3989,176.1747,10901.0
2022-08-17 14:30:00,177.0,177.56,176.93,177.5,16183.0,176.0454,176.6024,175.9758,176.5427,16183.0
2022-08-17 14:40:00,177.35,177.37,176.6,176.78,16101.0,176.3935,176.4134,175.6475,175.8266,16101.0
2022-08-17 14:50:00,176.84,176.98,176.27,176.27,14505.0,175.8862,176.0255,175.3193,175.3193,14505.0
2022-08-17 15:00:00,176.2,176.65,176.17,176.34,11324.0,175.2497,175.6973,175.2199,175.3889,11324.0
2022-08-17 15:10:00,176.35,176.35,175.38,175.47,23248.0,175.3989,175.3989,174.4341,174.5236,23248.0
2022-08-17 15:20:00,175.42,176.05,175.23,175.84,24684.0,174.4739,175.1005,174.2849,174.8916,24684.0
2022-08-17 15:30:00,175.66,175.77,175.37,175.46,24728.0,174.7126,174.822,174.4242,174.5137,24728.0
2022-08-17 15:40:00,175.47,175.69,174.96,175.03,34546.0,174.5236,174.7424,174.0164,174.086,34546.0
2022-08-17 15:50:00,175.06,175.2,174.55,174.69,51726.0,174.1158,174.2551,173.6086,173.7478,51726.0
2022-08-18 09:30:00,174.27,174.84,172.37,172.9,58714.0,173.3301,173.897,171.4403,171.9675,58714.0
2022-08-18 09:40:00,172.94,173.56,172.46,172.92,50523.0,172.0073,172.6239,171.5299,171.9874,50523.0
2022-08-18 09:50:00,172.8,173.17,172.09,172.29,39452.0,171.868,172.236,171.1619,171.3608,39452.0
2022-08-18 10:00:00,172.4,173.49,171.9,173.48,57381.0,171.4702,172.5543,170.9729,172.5444,57381.0
2022-08-18 10:10:00,173.4,173.68,172.7,173.44,33443.0,172.4648,172.7433,171.7686,172.5046,33443.0
2022-08-18 10:20:00,173.45,173.86,173.3,173.42,36560.0,172.5145,172.9223,172.3653,172.4847,36560.0
2022-08-18 10:30:00,173.45,174.41,173.37,174.36,38978.0,172.5145,173.4693,172.435,173.4196,38978.0
2022-08-18 10:40:00,174.4,175.0,174.36,174.65,34754.0,173.4594,174.0562,173.4196,173.7081,34754.0
2022-08-18 10:50:00,174.64,174.73,174.0,174.34,17960.0,173.6981,173.7876,173.0616,173.3997,17960.0
2022-08-18 11:00:00,174.48,174.93,174.02,174.22,19632.0,173.539,173.9865,173.0815,173.2804,19632.0
2022-08-18 11:10:00,174.3,175.23,174.3,174.64,26149.0,173.3599,174.2849,173.3599,173.6981,26149.0
2022-08-18 11:20:00,174.66,175.5,174.56,175.48,21638.0,173.718,174.5535,173.6185,174.5336,21638.0
2022-08-18 11:30:00,175.49,175.64,175.11,175.24,17772.0,174.5435,174.6927,174.1656,174.2949,17772.0
2022-08-18 11:40:00,175.25,175.69,175.19,175.39,18939.0,174.3048,174.7424,174.2451,174.4441,18939.0
2022-08-18 11:50:00,175.44,175.76,175.33,175.41,16770.0,174.4938,174.8121,174.3844,174.464,16770.0
2022-08-18 12:00:00,175.46,175.7,175.26,175.3,17217.0,174.5137,174.7524,174.3148,174.3545,17217.0
2022-08-18 12:10:00,175.3,175.35,175.05,175.09,7656.0,174.3545,174.4043,174.1059,174.1457,7656.0
2022-08-18 12:20:00,175.1,175.1,174.42,174.52,19550.0,174.1556,174.1556,173.4793,173.5788,19550.0
2022-08-18 12:30:00,174.53,174.62,174.37,174.48,10838.0,173.5887,173.6782,173.4296,173.539,10838.0
2022-08-18 12:40:00,174.45,174.57,174.15,174.5,12111.0,173.5091,173.6285,173.2107,173.5589,12111.0
2022-08-18 12:50:00,174.51,174.77,174.42,174.43,10121.0,173.5688,173.8274,173.4793,173.4892,10121.0
2022-08-18 13:00:00,174.49,175.0,174.34,174.99,17033.0,173.5489,174.0562,173.3997,174.0462,17033.0
2022-08-18 13:10:00,175.03,175.2,174.79,175.04,14806.0,174.086,174.2551,173.8473,174.0959,14806.0
2022-08-18 13:20:00,175.11,175.39,175.06,175.38,10095.0,174.1656,174.4441,174.1158,174.4341,10095.0
2022-08-18 13:30:00,175.32,175.67,175.19,175.62,14397.0,174.3744,174.7226,174.2451,174.6728,14397.0
2022-08-18 13:40:00,175.69,175.74,175.2,175.47,21904.0,174.7424,174.7922,174.2551,174.5236,21904.0
2022-08-18 13:50:00,175.41,175.65,175.1,175.25,12214.0,174.464,174.7027,174.1556,174.3048,12214.0
2022-08-18 14:00:00,175.17,175.55,175.06,175.55,21638.0,174.2252,174.6032,174.1158,174.6032,21638.0
2022-08-18 14:10:00,175.54,175.7,175.36,175.64,12779.0,174.5933,174.7524,174.4142,174.6927,12779.0
2022-08-18 14:20:00,175.54,175.58,175.16,175.28,12063.0,174.5933,174.633,174.2153,174.3347,12063.0
2022-08-18 14:30:00,175.24,175.26,175.04,175.15,16439.0,174.2949,174.3148,174.0959,174.2054,16439.0
2022-08-18 14:40:00,175.17,175.25,174.79,174.81,16957.0,174.2252,174.3048,173.8473,173.8672,16957.0
2022-08-18 14:50:00,174.8,175.42,174.78,175.35,20161.0,173.8572,174.4739,173.8374,174.4043,20161.0
2022-08-18 15:00:00,175.33,175.45,175.24,175.28,15001.0,174.3844,174.5037,174.2949,174.3347,15001.0
2022-08-18 15:10:00,175.3,175.73,175.12,175.4,28055.0,174.3545,174.7822,174.1755,174.454,28055.0
2022-08-18 15:20:00,175.38,175.54,175.16,175.27,29351.0,174.4341,174.5933,174.2153,174.3247,29351.0
2022-08-18 15:30:00,175.31,175.43,175.07,175.08,27754.0,174.3645,174.4838,174.1258,174.1357,27754.0
2022-08-18 15:40:00,175.09,175.21,174.86,174.92,28013.0,174.1457,174.265,173.9169,173.9766,28013.0
2022-08-18 15:50:00,174.9,174.9,174.32,174.58,54254.0,173.9567,173.9567,173.3798,173.6384,54254.0
2022-08-19 09:30:00,170.2,172.32,169.97,170.75,97758.0,169.2821,171.3906,169.0533,169.8291,97758.0
2022-08-19 09:40:00,170.69,170.75,169.97,170.03,76465.0,169.7694,169.8291,169.0533,169.113,76465.0
2022-08-19 09:50:00,170.02,170.38,169.59,170.0,45300.0,169.103,169.4611,168.6753,169.0831,45300.0
2022-08-19 10:00:00,169.88,170.16,169.48,169.6,48021.0,168.9638,169.2423,168.5659,168.6853,48021.0
2022-08-19 10:10:00,169.59,169.68,168.69,169.09,51477.0,168.6753,168.7649,167.7802,168.178,51477.0
2022-08-19 10:20:00,169.24,169.36,168.34,168.77,35651.0,168.3272,168.4466,167.4321,167.8598,35651.0
2022-08-19 10:30:00,168.79,168.91,168.38,168.76,51258.0,167.8797,167.999,167.4719,167.8498,51258.0
2022-08-19 10:40:00,168.7,169.34,168.5,169.13,23743.0,167.7901,168.4267,167.5912,168.2178,23743.0
2022-08-19 10:50:00,169.07,169.1,168.6,168.66,22775.0,168.1581,168.188,167.6907,167.7504,22775.0
2022-08-19 11:00:00,168.65,168.82,167.93,167.96,41940.0,167.7404,167.9095,167.0243,167.0541,41940.0
2022-08-19 11:10:00,167.93,168.36,167.84,168.07,22230.0,167.0243,167.452,166.9348,167.1635,22230.0
2022-08-19 11:20:00,168.13,168.25,167.69,168.21,16669.0,167.2232,167.3426,166.7856,167.3028,16669.0
2022-08-19 11:30:00,168.18,168.18,167.74,168.0,23419.0,167.2729,167.2729,166.8353,167.0939,23419.0
2022-08-19 11:40:00,168.0,168.86,168.0,168.62,25207.0,167.0939,167.9493,167.0939,167.7106,25207.0
2022-08-19 11:50:00,168.63,168.77,168.0,168.0,12004.0,167.7205,167.8598,167.0939,167.0939,12004.0
2022-08-19 12:00:00,168.07,168.09,167.76,167.79,15162.0,167.1635,167.1834,166.8552,166.8851,15162.0
2022-08-19 12:10:00,167.85,168.27,167.81,168.06,20471.0,166.9447,167.3625,166.9049,167.1536,20471.0
2022-08-19 12:20:00,168.13,168.18,167.54,167.65,16925.0,167.2232,167.2729,166.6364,166.7458,16925.0
2022-08-19 12:30:00,167.63,167.9,167.2,167.88,27249.0,166.7259,166.9945,166.2982,166.9746,27249.0
2022-08-19 12:40:00,167.81,168.17,167.72,167.89,13990.0,166.9049,167.263,166.8154,166.9845,13990.0
2022-08-19 12:50:00,167.96,168.21,167.77,167.97,12183.0,167.0541,167.3028,166.8652,167.0641,12183.0
2022-08-19 13:00:00,168.02,168.33,168.0,168.32,18524.0,167.1138,167.4221,167.0939,167.4122,18524.0
2022-08-19 13:10:00,168.31,168.31,167.5,167.64,18322.0,167.4022,167.4022,166.5966,166.7359,18322.0
2022-08-19 13:20:00,167.67,167.67,167.44,167.49,11109.0,166.7657,166.7657,166.5369,166.5867,11109.0
2022-08-19 13:30:00,167.46,167.87,167.07,167.83,31186.0,166.5568,166.9646,166.1689,166.9248,31186.0
2022-08-19 13:40:00,167.83,168.2,167.78,168.2,20313.0,166.9248,167.2928,166.8751,167.2928,20313.0
2022-08-19 13:50:00,168.22,168.32,167.95,168.13,14302.0,167.3127,167.4122,167.0442,167.2232,14302.0
2022-08-19 14:00:00,168.1,168.1,167.71,167.86,8247.0,167.1934,167.1934,166.8055,166.9547,8247.0
2022-08-19 14:10:00,167.94,167.94,167.57,167.59,5830.0,167.0342,167.0342,166.6662,166.6861,5830.0
2022-08-19 14:20:00,167.59,167.81,167.52,167.81,13912.0,166.6861,166.9049,166.6165,166.9049,13912.0
2022-08-19 14:30:00,167.86,168.11,167.71,167.96,12751.0,166.9547,167.2033,166.8055,167.0541,12751.0
2022-08-19 14:40:00,167.92,168.15,167.67,168.14,11693.0,167.0143,167.2431,166.7657,167.2332,11693.0
2022-08-19 14:50:00,168.16,168.16,167.56,167.67,14107.0,167.2531,167.2531,166.6563,166.7657,14107.0
2022-08-19 15:00:00,167.71,167.71,167.35,167.46,13531.0,166.8055,166.8055,166.4474,166.5568,13531.0
2022-08-19 15:10:00,167.49,167.93,167.49,167.78,16363.0,166.5867,167.0243,166.5867,166.8751,16363.0
2022-08-19 15:20:00,167.82,168.05,167.75,168.05,18954.0,166.9149,167.1436,166.8453,167.1436,18954.0
2022-08-19 15:30:00,168.1,168.4,168.0,168.0,42079.0,167.1934,167.4918,167.0939,167.0939,42079.0
2022-08-19 15:40:00,168.02,168.1,167.83,167.93,18285.0,167.1138,167.1934,166.9248,167.0243,18285.0
2022-08-19 15:50:00,167.9,168.33,167.84,167.95,33232.0,166.9945,167.4221,166.9348,167.0442,33232.0
2022-08-22 09:30:00,165.16,165.16,162.79,163.52,99762.0,164.2692,164.2692,161.912,162.6381,99762.0
2022-08-22 09:40:00,163.54,164.58,163.47,163.5,46701.0,162.658,163.6924,162.5884,162.6182,46701.0
2022-08-22 09:50:00,163.55,164.12,163.16,163.76,53002.0,162.6679,163.2348,162.28,162.8768,53002.0
2022-08-22 10:00:00,163.65,163.83,162.85,163.08,33123.0,162.7674,162.9464,161.9717,162.2005,33123.0
2022-08-22 10:10:00,163.12,163.35,162.74,163.09,36495.0,162.2402,162.469,161.8623,162.2104,36495.0
2022-08-22 10:20:00,163.14,163.18,162.42,163.04,40643.0,162.2601,162.2999,161.544,162.1607,40643.0
2022-08-22 10:30:00,163.07,163.5,162.67,163.45,19514.0,162.1905,162.6182,161.7927,162.5685,19514.0
2022-08-22 10:40:00,163.39,163.92,163.36,163.64,22560.0,162.5088,163.0359,162.4789,162.7574,22560.0
2022-08-22 10:50:00,163.66,163.66,163.0,163.09,18017.0,162.7773,162.7773,162.1209,162.2104,18017.0
2022-08-22 11:00:00,163.13,163.36,163.0,163.07,27917.0,162.2502,162.4789,162.1209,162.1905,27917.0
2022-08-22 11:10:00,163.06,163.5,162.98,163.43,77464.0,162.1806,162.6182,162.101,162.5486,77464.0
2022-08-22 11:20:00,163.44,163.78,163.1,163.18,26554.0,162.5585,162.8967,162.2203,162.2999,26554.0
2022-08-22 11:30:00,163.12,163.52,162.98,163.36,23634.0,162.2402,162.6381,162.101,162.4789,23634.0
2022-08-22 11:40:00,163.32,163.9,163.32,163.9,24693.0,162.4392,163.016,162.4392,163.016,24693.0
2022-08-22 11:50:00,163.97,164.03,163.67,163.82,18724.0,163.0857,163.1453,162.7873,162.9365,18724.0
2022-08-22 12:00:00,163.76,163.9,163.27,163.27,12990.0,162.8768,163.016,162.3894,162.3894,12990.0
2022-08-22 12:10:00,163.45,163.56,163.2,163.43,9458.0,162.5685,162.6779,162.3198,162.5486,9458.0
2022-08-22 12:20:00,163.47,163.68,163.31,163.36,11208.0,162.5884,162.7972,162.4292,162.4789,11208.0
2022-08-22 12:30:00,163.36,163.69,163.25,163.62,10459.0,162.4789,162.8072,162.3695,162.7375,10459.0
2022-08-22 12:40:00,163.59,163.59,163.09,163.28,12113.0,162.7077,162.7077,162.2104,162.3994,12113.0
2022-08-22 12:50:00,163.24,163.31,163.19,163.3,5955.0,162.3596,162.4292,162.3099,162.4193,5955.0
2022-08-22 13:00:00,163.34,163.35,163.07,163.22,9236.0,162.4591,162.469,162.1905,162.3397,9236.0
2022-08-22 13:10:00,163.18,163.27,162.96,163.19,13375.0,162.2999,162.3894,162.0811,162.3099,13375.0
2022-08-22 13:20:00,163.24,163.38,163.18,163.27,12770.0,162.3596,162.4988,162.2999,162.3894,12770.0
2022-08-22 13:30:00,163.2,163.2,162.86,162.86,38192.0,162.3198,162.3198,161.9816,161.9816,38192.0
2022-08-22 13:40:00,162.84,163.07,162.72,162.76,11642.0,161.9617,162.1905,161.8424,161.8822,11642.0
2022-08-22 13:50:00,162.73,162.91,162.62,162.65,13236.0,161.8523,162.0314,161.7429,161.7728,13236.0
2022-08-22 14:00:00,162.64,162.74,162.49,162.63,17288.0,161.7628,161.8623,161.6136,161.7529,17288.0
2022-08-22 14:10:00,162.62,163.04,162.6,163.04,9144.0,161.7429,162.1607,161.723,162.1607,9144.0
2022-08-22 14:20:00,163.08,163.26,162.92,162.95,13313.0,162.2005,162.3795,162.0413,162.0712,13313.0
2022-08-22 14:30:00,162.92,162.96,162.68,162.7,10041.0,162.0413,162.0811,161.8026,161.8225,10041.0
2022-08-22 14:40:00,162.68,162.68,162.39,162.44,21639.0,161.8026,161.8026,161.5142,161.5639,21639.0
2022-08-22 14:50:00,162.39,162.86,162.26,162.85,39348.0,161.5142,161.9816,161.3849,161.9717,39348.0
2022-08-22 15:00:00,162.85,163.05,162.83,162.9,32294.0,161.9717,162.1706,161.9518,162.0214,32294.0
2022-08-22 15:10:00,162.95,163.09,162.79,162.83,32991.0,162.0712,162.2104,161.912,161.9518,32991.0
2022-08-22 15:20:00,162.85,163.23,162.84,162.9,24290.0,161.9717,162.3496,161.9617,162.0214,24290.0
2022-08-22 15:30:00,162.9,163.12,162.67,163.04,30521.0,162.0214,162.2402,161.7927,162.1607,30521.0
2022-08-22 15:40:00,163.06,163.06,162.47,162.79,27198.0,162.1806,162.1806,161.5937,161.912,27198.0
2022-08-22 15:50:00,162.75,163.14,162.72,163.12,56996.0,161.8722,162.2601,161.8424,162.2402,56996.0
2022-08-23 09:30:00,162.37,163.86,162.12,162.92,39122.0,161.4943,162.9762,161.2456,162.0413,39122.0
2022-08-23 09:40:00,162.89,163.61,162.07,163.44,36945.0,162.0115,162.7276,161.1959,162.5585,36945.0
2022-08-23 09:50:00,163.5,164.56,163.4,163.86,27072.0,162.6182,163.6725,162.5187,162.9762,27072.0
2022-08-23 10:00:00,163.75,164.57,163.42,164.57,25656.0,162.8668,163.6824,162.5386,163.6824,25656.0
2022-08-23 10:10:00,164.58,165.01,164.45,164.66,32193.0,163.6924,164.12,163.5631,163.7719,32193.0
2022-08-23 10:20:00,164.7,164.97,163.72,163.72,30315.0,163.8117,164.0803,162.837,162.837,30315.0
2022-08-23 10:30:00,163.71,164.15,163.28,163.29,18443.0,162.8271,163.2647,162.3994,162.4093,18443.0
2022-08-23 10:40:00,163.29,163.6,163.05,163.33,17793.0,162.4093,162.7176,162.1706,162.4491,17793.0
2022-08-23 10:50:00,163.34,163.52,162.37,162.38,19706.0,162.4591,162.6381,161.4943,161.5042,19706.0
2022-08-23 11:00:00,162.4,162.49,161.93,162.3,48489.0,161.5241,161.6136,161.0567,161.4247,48489.0
2022-08-23 11:10:00,162.3,162.73,162.25,162.48,22699.0,161.4247,161.8523,161.3749,161.6037,22699.0
2022-08-23 11:20:00,162.46,162.5,161.91,161.91,21603.0,161.5838,161.6236,161.0368,161.0368,21603.0
2022-08-23 11:30:00,161.98,162.45,161.92,162.23,12628.0,161.1064,161.5739,161.0467,161.355,12628.0
2022-08-23 11:40:00,162.34,162.34,161.87,162.29,13225.0,161.4644,161.4644,160.997,161.4147,13225.0
2022-08-23 11:50:00,162.31,162.43,161.61,161.86,13180.0,161.4346,161.554,160.7384,160.987,13180.0
2022-08-23 12:00:00,161.92,161.92,161.56,161.91,7554.0,161.0467,161.0467,160.6887,161.0368,7554.0
2022-08-23 12:10:00,161.95,161.95,161.5,161.56,10252.0,161.0765,161.0765,160.629,160.6887,10252.0
2022-08-23 12:20:00,161.65,161.94,161.54,161.73,9706.0,160.7782,161.0666,160.6688,160.8577,9706.0
2022-08-23 12:30:00,161.69,162.33,161.69,162.2,10572.0,160.818,161.4545,160.818,161.3252,10572.0
2022-08-23 12:40:00,162.14,162.38,161.88,161.9,8973.0,161.2655,161.5042,161.0069,161.0268,8973.0
2022-08-23 12:50:00,161.84,162.2,161.75,162.14,8344.0,160.9671,161.3252,160.8776,161.2655,8344.0
2022-08-23 13:00:00,162.13,162.19,161.81,161.97,8445.0,161.2556,161.3153,160.9373,161.0964,8445.0
2022-08-23 13:10:00,162.01,162.26,161.78,162.09,10369.0,161.1362,161.3849,160.9075,161.2158,10369.0
2022-08-23 13:20:00,162.17,162.47,161.76,162.39,12196.0,161.2954,161.5937,160.8876,161.5142,12196.0
2022-08-23 13:30:00,162.44,162.54,161.99,162.05,7637.0,161.5639,161.6634,161.1163,161.176,7637.0
2022-08-23 13:40:00,162.04,162.16,161.91,162.02,5408.0,161.1661,161.2854,161.0368,161.1462,5408.0
2022-08-23 13:50:00,161.98,161.98,161.65,161.73,8828.0,161.1064,161.1064,160.7782,160.8577,8828.0
2022-08-23 14:00:00,161.69,161.87,161.52,161.85,11947.0,160.818,160.997,160.6489,160.9771,11947.0
2022-08-23 14:10:00,161.86,162.06,161.7,161.86,11106.0,160.987,161.186,160.8279,160.987,11106.0
2022-08-23 14:20:00,161.89,162.2,161.84,161.95,10494.0,161.0169,161.3252,160.9671,161.0765,10494.0
2022-08-23 14:30:00,161.96,161.96,161.5,161.75,15622.0,161.0865,161.0865,160.629,160.8776,15622.0
2022-08-23 14:40:00,161.72,161.82,161.35,161.4,12278.0,160.8478,160.9472,160.4798,160.5295,12278.0
2022-08-23 14:50:00,161.38,161.53,161.22,161.45,11843.0,160.5096,160.6588,160.3505,160.5792,11843.0
2022-08-23 15:00:00,161.44,161.62,161.34,161.53,10845.0,160.5693,160.7483,160.4698,160.6588,10845.0
2022-08-23 15:10:00,161.53,161.59,161.24,161.51,14334.0,160.6588,160.7185,160.3704,160.6389,14334.0
2022-08-23 15:20:00,161.5,161.51,161.03,161.29,21100.0,160.629,160.6389,160.1615,160.4201,21100.0
2022-08-23 15:30:00,161.29,161.38,161.13,161.16,15132.0,160.4201,160.5096,160.261,160.2908,15132.0
2022-08-23 15:40:00,161.18,161.51,161.02,161.11,23294.0,160.3107,160.6389,160.1516,160.2411,23294.0
2022-08-23 15:50:00,161.07,161.22,160.74,161.08,38620.0,160.2013,160.3505,159.8731,160.2112,38620.0
2022-08-24 09:30:00,160.5,161.88,159.77,161.46,65770.0,159.6344,161.0069,158.9083,160.5892,65770.0
2022-08-24 09:40:00,161.56,161.81,160.97,161.05,40828.0,160.6887,160.9373,160.1018,160.1814,40828.0
2022-08-24 09:50:00,161.01,162.28,161.0,162.22,35631.0,160.1416,161.4048,160.1317,161.3451,35631.0
2022-08-24 10:00:00,162.28,162.57,161.86,162.2,27096.0,161.4048,161.6932,160.987,161.3252,27096.0
2022-08-24 10:10:00,162.25,162.5,161.8,162.5,15756.0,161.3749,161.6236,160.9274,161.6236,15756.0
2022-08-24 10:20:00,162.44,163.04,162.26,162.95,31050.0,161.5639,162.1607,161.3849,162.0712,31050.0
2022-08-24 10:30:00,163.0,163.75,162.76,163.05,29956.0,162.1209,162.8668,161.8822,162.1706,29956.0
2022-08-24 10:40:00,162.95,163.03,162.6,162.68,11046.0,162.0712,162.1507,161.723,161.8026,11046.0
2022-08-24 10:50:00,162.78,163.25,162.48,163.15,17591.0,161.9021,162.3695,161.6037,162.2701,17591.0
2022-08-24 11:00:00,163.2,163.86,163.13,163.7,20220.0,162.3198,162.9762,162.2502,162.8171,20220.0
2022-08-24 11:10:00,163.66,164.2,163.48,163.96,23182.0,162.7773,163.3144,162.5983,163.0757,23182.0
2022-08-24 11:20:00,163.92,164.1,163.66,163.96,13098.0,163.0359,163.215,162.7773,163.0757,13098.0
2022-08-24 11:30:00,164.05,164.15,163.66,163.77,11381.0,163.1652,163.2647,162.7773,162.8867,11381.0
2022-08-24 11:40:00,163.86,164.23,163.84,163.94,15864.0,162.9762,163.3443,162.9564,163.0558,15864.0
2022-08-24 11:50:00,164.03,164.51,163.83,164.42,18057.0,163.1453,163.6227,162.9464,163.5332,18057.0
2022-08-24 12:00:00,164.4,164.82,164.4,164.8,16129.0,163.5133,163.9311,163.5133,163.9112,16129.0
2022-08-24 12:10:00,164.81,165.3,164.78,164.9,28633.0,163.9211,164.4085,163.8913,164.0106,28633.0
2022-08-24 12:20:00,164.87,165.44,164.78,164.9,21477.0,163.9808,164.5477,163.8913,164.0106,21477.0
2022-08-24 12:30:00,164.9,164.98,164.59,164.68,13685.0,164.0106,164.0902,163.7023,163.7918,13685.0
2022-08-24 12:40:00,164.69,165.13,164.29,164.29,19275.0,163.8018,164.2394,163.4039,163.4039,19275.0
2022-08-24 12:50:00,164.31,164.42,163.94,164.13,13124.0,163.4238,163.5332,163.0558,163.2448,13124.0
2022-08-24 13:00:00,164.1,164.52,163.94,164.52,8001.0,163.215,163.6327,163.0558,163.6327,8001.0
2022-08-24 13:10:00,164.5,164.5,163.88,163.94,11875.0,163.6128,163.6128,162.9961,163.0558,11875.0
2022-08-24 13:20:00,163.91,164.0,163.47,163.57,12604.0,163.026,163.1155,162.5884,162.6878,12604.0
2022-08-24 13:30:00,163.5,163.69,163.44,163.59,9941.0,162.6182,162.8072,162.5585,162.7077,9941.0
2022-08-24 13:40:00,163.63,163.76,163.45,163.52,9822.0,162.7475,162.8768,162.5685,162.6381,9822.0
2022-08-24 13:50:00,163.59,163.6,163.27,163.46,9344.0,162.7077,162.7176,162.3894,162.5784,9344.0
2022-08-24 14:00:00,163.43,163.86,163.27,163.76,14657.0,162.5486,162.9762,162.3894,162.8768,14657.0
2022-08-24 14:10:00,163.75,163.8,163.33,163.49,7284.0,162.8668,162.9166,162.4491,162.6082,7284.0
2022-08-24 14:20:00,163.47,163.86,163.35,163.69,11549.0,162.5884,162.9762,162.469,162.8072,11549.0
2022-08-24 14:30:00,163.73,163.74,163.37,163.67,12125.0,162.8469,162.8569,162.4889,162.7873,12125.0
2022-08-24 14:40:00,163.72,163.89,163.27,163.6,16952.0,162.837,163.0061,162.3894,162.7176,16952.0
2022-08-24 14:50:00,163.62,163.81,163.58,163.74,4025.0,162.7375,162.9265,162.6978,162.8569,4025.0
2022-08-24 15:00:00,163.67,163.86,163.51,163.77,9256.0,162.7873,162.9762,162.6281,162.8867,9256.0
2022-08-24 15:10:00,163.79,163.92,163.63,163.84,11475.0,162.9066,163.0359,162.7475,162.9564,11475.0
2022-08-24 15:20:00,163.86,163.89,163.64,163.75,14389.0,162.9762,163.0061,162.7574,162.8668,14389.0
2022-08-24 15:30:00,163.85,163.98,163.72,163.97,16366.0,162.9663,163.0956,162.837,163.0857,16366.0
2022-08-24 15:40:00,164.0,164.01,163.8,163.86,16303.0,163.1155,163.1254,162.9166,162.9762,16303.0
2022-08-24 15:50:00,163.92,163.96,163.13,163.29,31170.0,163.0359,163.0757,162.2502,162.4093,31170.0
2022-08-25 09:30:00,165.11,165.44,164.02,165.04,48209.0,164.2195,164.5477,163.1354,164.1499,48209.0
2022-08-25 09:40:00,164.95,165.62,164.6,165.22,28540.0,164.0604,164.7268,163.7123,164.3289,28540.0
2022-08-25 09:50:00,165.17,166.84,164.85,166.67,56377.0,164.2792,165.9402,163.9609,165.7711,56377.0
2022-08-25 10:00:00,166.7,167.4,166.67,167.28,47181.0,165.8009,166.4972,165.7711,166.3778,47181.0
2022-08-25 10:10:00,167.16,167.4,166.65,166.85,28186.0,166.2584,166.4972,165.7512,165.9501,28186.0
2022-08-25 10:20:00,166.91,167.72,166.86,167.57,19691.0,166.0098,166.8154,165.9601,166.6662,19691.0
2022-08-25 10:30:00,167.65,168.3,167.58,168.06,27899.0,166.7458,167.3923,166.6762,167.1536,27899.0
2022-08-25 10:40:00,168.07,168.45,167.85,167.94,12081.0,167.1635,167.5415,166.9447,167.0342,12081.0
2022-08-25 10:50:00,167.96,168.05,167.47,167.54,13350.0,167.0541,167.1436,166.5668,166.6364,13350.0
2022-08-25 11:00:00,167.5,167.74,167.23,167.53,12068.0,166.5966,166.8353,166.3281,166.6265,12068.0
2022-08-25 11:10:00,167.57,167.57,166.66,167.12,20127.0,166.6662,166.6662,165.7611,166.2187,20127.0
2022-08-25 11:20:00,167.08,167.28,166.32,166.49,16943.0,166.1789,166.3778,165.423,165.5921,16943.0
2022-08-25 11:30:00,166.56,166.85,166.48,166.82,12442.0,165.6617,165.9501,165.5821,165.9203,12442.0
2022-08-25 11:40:00,166.75,167.13,166.7,166.93,9618.0,165.8507,166.2286,165.8009,166.0297,9618.0
2022-08-25 11:50:00,166.98,166.98,166.5,166.96,12824.0,166.0794,166.0794,165.602,166.0595,12824.0
2022-08-25 12:00:00,166.94,167.03,166.67,166.78,5226.0,166.0396,166.1291,165.7711,165.8805,5226.0
2022-08-25 12:10:00,166.86,166.93,166.54,166.68,10396.0,165.9601,166.0297,165.6418,165.781,10396.0
2022-08-25 12:20:00,166.67,166.94,166.49,166.87,7076.0,165.7711,166.0396,165.5921,165.97,7076.0
2022-08-25 12:30:00,166.87,166.87,166.64,166.73,8100.0,165.97,165.97,165.7413,165.8308,8100.0
2022-08-25 12:40:00,166.71,166.8,166.2,166.38,12736.0,165.8109,165.9004,165.3036,165.4827,12736.0
2022-08-25 12:50:00,166.46,166.78,166.44,166.78,4488.0,165.5622,165.8805,165.5423,165.8805,4488.0
2022-08-25 13:00:00,166.81,167.09,166.7,166.95,20700.0,165.9103,166.1888,165.8009,166.0496,20700.0
2022-08-25 13:10:00,166.97,167.24,166.89,167.16,17707.0,166.0695,166.338,165.9899,166.2584,17707.0
2022-08-25 13:20:00,167.18,167.39,167.0,167.19,9872.0,166.2783,166.4872,166.0993,166.2883,9872.0
2022-08-25 13:30:00,167.28,167.62,167.13,167.61,11462.0,166.3778,166.716,166.2286,166.706,11462.0
2022-08-25 13:40:00,167.59,167.74,167.51,167.61,10797.0,166.6861,166.8353,166.6066,166.706,10797.0
2022-08-25 13:50:00,167.6,167.65,167.47,167.55,8754.0,166.6961,166.7458,166.5668,166.6463,8754.0
2022-08-25 14:00:00,167.57,167.63,167.36,167.54,7490.0,166.6662,166.7259,166.4574,166.6364,7490.0
2022-08-25 14:10:00,167.53,167.64,167.45,167.6,8383.0,166.6265,166.7359,166.5469,166.6961,8383.0
2022-08-25 14:20:00,167.6,167.82,167.54,167.69,7251.0,166.6961,166.9149,166.6364,166.7856,7251.0
2022-08-25 14:30:00,167.71,167.71,167.35,167.37,6743.0,166.8055,166.8055,166.4474,166.4673,6743.0
2022-08-25 14:40:00,167.36,167.38,167.14,167.21,14180.0,166.4574,166.4773,166.2386,166.3082,14180.0
2022-08-25 14:50:00,167.23,167.35,166.97,167.35,8440.0,166.3281,166.4474,166.0695,166.4474,8440.0
2022-08-25 15:00:00,167.35,167.4,167.08,167.08,7393.0,166.4474,166.4972,166.1789,166.1789,7393.0
2022-08-25 15:10:00,167.05,167.52,167.05,167.5,8593.0,166.149,166.6165,166.149,166.5966,8593.0
2022-08-25 15:20:00,167.49,167.76,167.39,167.75,14766.0,166.5867,166.8552,166.4872,166.8453,14766.0
2022-08-25 15:30:00,167.74,168.01,167.56,167.99,32010.0,166.8353,167.1039,166.6563,167.084,32010.0
2022-08-25 15:40:00,168.0,168.39,167.95,168.33,30820.0,167.0939,167.4818,167.0442,167.4221,30820.0
2022-08-25 15:50:00,168.3,168.84,168.27,168.84,57903.0,167.3923,167.9294,167.3625,167.9294,57903.0
2022-08-26 09:30:00,168.35,170.85,168.35,170.1,85445.0,167.442,169.9285,167.442,169.1826,85445.0
2022-08-26 09:40:00,169.87,169.9,168.61,168.71,29267.0,168.9538,168.9837,167.7006,167.8001,29267.0
2022-08-26 09:50:00,168.63,169.0,168.11,168.51,20977.0,167.7205,168.0885,167.2033,167.6012,20977.0
2022-08-26 10:00:00,168.3,170.04,166.4,170.04,56035.0,167.3923,169.1229,165.5025,169.1229,56035.0
2022-08-26 10:10:00,169.97,170.22,168.8,169.39,43309.0,169.0533,169.3019,167.8896,168.4764,43309.0
2022-08-26 10:20:00,169.27,169.27,166.69,166.93,38313.0,168.3571,168.3571,165.791,166.0297,38313.0
2022-08-26 10:30:00,166.83,166.83,164.52,164.65,76659.0,165.9302,165.9302,163.6327,163.762,76659.0
2022-08-26 10:40:00,164.68,165.41,164.33,165.26,62245.0,163.7918,164.5179,163.4437,164.3687,62245.0
2022-08-26 10:50:00,165.12,165.2,164.22,164.63,27374.0,164.2295,164.309,163.3343,163.7421,27374.0
2022-08-26 11:00:00,164.6,164.74,163.55,163.81,34535.0,163.7123,163.8515,162.6679,162.9265,34535.0
2022-08-26 11:10:00,163.82,164.08,163.42,163.42,21570.0,162.9365,163.1951,162.5386,162.5386,21570.0
2022-08-26 11:20:00,163.37,164.01,163.0,163.84,25750.0,162.4889,163.1254,162.1209,162.9564,25750.0
2022-08-26 11:30:00,163.79,163.99,163.47,163.54,22175.0,162.9066,163.1055,162.5884,162.658,22175.0
2022-08-26 11:40:00,163.61,164.0,163.37,163.92,16639.0,162.7276,163.1155,162.4889,163.0359,16639.0
2022-08-26 11:50:00,163.9,164.18,163.6,163.73,16278.0,163.016,163.2945,162.7176,162.8469,16278.0
2022-08-26 12:00:00,163.69,163.84,163.22,163.41,20541.0,162.8072,162.9564,162.3397,162.5287,20541.0
2022-08-26 12:10:00,163.45,163.64,163.1,163.23,10031.0,162.5685,162.7574,162.2203,162.3496,10031.0
2022-08-26 12:20:00,163.22,163.38,162.92,163.36,12063.0,162.3397,162.4988,162.0413,162.4789,12063.0
2022-08-26 12:30:00,163.35,163.47,163.13,163.41,11955.0,162.469,162.5884,162.2502,162.5287,11955.0
2022-08-26 12:40:00,163.44,163.88,163.36,163.88,12021.0,162.5585,162.9961,162.4789,162.9961,12021.0
2022-08-26 12:50:00,163.96,164.0,163.58,163.89,8664.0,163.0757,163.1155,162.6978,163.0061,8664.0
2022-08-26 13:00:00,163.85,163.92,163.71,163.78,8843.0,162.9663,163.0359,162.8271,162.8967,8843.0
2022-08-26 13:10:00,163.77,163.78,163.3,163.35,13775.0,162.8867,162.8967,162.4193,162.469,13775.0
2022-08-26 13:20:00,163.34,163.61,163.31,163.41,9840.0,162.4591,162.7276,162.4292,162.5287,9840.0
2022-08-26 13:30:00,163.32,163.36,163.05,163.05,6831.0,162.4392,162.4789,162.1706,162.1706,6831.0
2022-08-26 13:40:00,163.07,163.07,162.8,162.97,13825.0,162.1905,162.1905,161.922,162.091,13825.0
2022-08-26 13:50:00,162.95,163.04,162.75,162.97,11151.0,162.0712,162.1607,161.8722,162.091,11151.0
2022-08-26 14:00:00,163.02,163.4,162.98,163.15,13545.0,162.1408,162.5187,162.101,162.2701,13545.0
2022-08-26 14:10:00,163.18,163.21,162.82,162.9,12998.0,162.2999,162.3298,161.9419,162.0214,12998.0
2022-08-26 14:20:00,162.99,163.14,162.81,162.88,11705.0,162.1109,162.2601,161.9319,162.0015,11705.0
2022-08-26 14:30:00,162.96,163.2,162.82,163.0,12324.0,162.0811,162.3198,161.9419,162.1209,12324.0
2022-08-26 14:40:00,163.01,163.08,162.63,162.71,17076.0,162.1308,162.2005,161.7529,161.8324,17076.0
2022-08-26 14:50:00,162.67,162.86,162.59,162.78,14986.0,161.7927,161.9816,161.7131,161.9021,14986.0
2022-08-26 15:00:00,162.79,163.1,162.4,162.44,27335.0,161.912,162.2203,161.5241,161.5639,27335.0
2022-08-26 15:10:00,162.44,162.97,162.15,162.87,32868.0,161.5639,162.091,161.2755,161.9916,32868.0
2022-08-26 15:20:00,162.87,163.01,162.38,162.41,29775.0,161.9916,162.1308,161.5042,161.5341,29775.0
2022-08-26 15:30:00,162.39,162.51,162.09,162.18,36625.0,161.5142,161.6335,161.2158,161.3053,36625.0
2022-08-26 15:40:00,162.16,162.24,161.7,161.87,49558.0,161.2854,161.365,160.8279,160.997,49558.0
2022-08-26 15:50:00,161.95,162.12,161.68,161.76,60744.0,161.0765,161.2456,160.808,160.8876,60744.0
2022-08-29 09:30:00,160.6,162.53,160.44,161.8,81842.0,159.7338,161.6534,159.5747,160.9274,81842.0
2022-08-29 09:40:00,161.82,162.5,160.99,161.11,55346.0,160.9472,161.6236,160.1217,160.2411,55346.0
2022-08-29 09:50:00,161.3,162.61,161.3,161.59,29641.0,160.4301,161.733,160.4301,160.7185,29641.0
2022-08-29 10:00:00,161.5,161.65,161.0,161.31,31099.0,160.629,160.7782,160.1317,160.44,31099.0
2022-08-29 10:10:00,161.36,163.02,161.17,162.99,33031.0,160.4897,162.1408,160.3008,162.1109,33031.0
2022-08-29 10:20:00,162.95,163.0,162.1,162.11,16979.0,162.0712,162.1209,161.2257,161.2357,16979.0
2022-08-29 10:30:00,162.06,162.38,160.91,160.94,25210.0,161.186,161.5042,160.0422,160.072,25210.0
2022-08-29 10:40:00,160.9,161.11,160.6,160.77,15140.0,160.0322,160.2411,159.7338,159.9029,15140.0
2022-08-29 10:50:00,160.82,160.98,159.78,159.88,36618.0,159.9526,160.1118,158.9183,159.0177,36618.0
2022-08-29 11:00:00,159.85,160.5,159.81,160.11,24951.0,158.9879,159.6344,158.9481,159.2465,24951.0
2022-08-29 11:10:00,160.11,160.14,159.56,159.63,15809.0,159.2465,159.2763,158.6994,158.7691,15809.0
2022-08-29 11:20:00,159.7,160.0,159.52,159.76,18122.0,158.8387,159.1371,158.6597,158.8984,18122.0
2022-08-29 11:30:00,159.75,160.73,159.44,160.33,20278.0,158.8884,159.8631,158.5801,159.4653,20278.0
2022-08-29 11:40:00,160.29,160.32,159.71,160.31,14767.0,159.4255,159.4553,158.8486,159.4454,14767.0
2022-08-29 11:50:00,160.27,160.34,160.06,160.23,9324.0,159.4056,159.4752,159.1967,159.3658,9324.0
2022-08-29 12:00:00,160.33,160.99,160.18,160.8,9391.0,159.4653,160.1217,159.3161,159.9328,9391.0
2022-08-29 12:10:00,160.81,161.06,160.74,160.83,6730.0,159.9427,160.1913,159.8731,159.9626,6730.0
2022-08-29 12:20:00,160.88,160.88,160.26,160.35,12037.0,160.0123,160.0123,159.3957,159.4852,12037.0
2022-08-29 12:30:00,160.3,160.3,159.98,160.08,13256.0,159.4354,159.4354,159.1172,159.2166,13256.0
2022-08-29 12:40:00,160.08,160.9,160.07,160.86,19990.0,159.2166,160.0322,159.2067,159.9924,19990.0
2022-08-29 12:50:00,160.84,161.08,160.53,160.6,12329.0,159.9725,160.2112,159.6642,159.7338,12329.0
2022-08-29 13:00:00,160.61,160.97,160.6,160.88,16864.0,159.7438,160.1018,159.7338,160.0123,16864.0
2022-08-29 13:10:00,160.82,160.87,160.34,160.37,11495.0,159.9526,160.0024,159.4752,159.5051,11495.0
2022-08-29 13:20:00,160.37,160.5,160.18,160.38,11697.0,159.5051,159.6344,159.3161,159.515,11697.0
2022-08-29 13:30:00,160.31,160.77,160.3,160.62,14938.0,159.4454,159.9029,159.4354,159.7537,14938.0
2022-08-29 13:40:00,160.65,161.23,160.5,160.77,12558.0,159.7836,160.3604,159.6344,159.9029,12558.0
2022-08-29 13:50:00,160.75,160.82,160.46,160.64,10153.0,159.883,159.9526,159.5946,159.7736,10153.0
2022-08-29 14:00:00,160.63,160.66,160.14,160.17,16596.0,159.7637,159.7935,159.2763,159.3061,16596.0
2022-08-29 14:10:00,160.12,160.33,159.99,160.02,14279.0,159.2564,159.4653,159.1271,159.157,14279.0
2022-08-29 14:20:00,160.0,160.29,159.9,160.02,12624.0,159.1371,159.4255,159.0376,159.157,12624.0
2022-08-29 14:30:00,160.08,160.59,160.08,160.43,13402.0,159.2166,159.7239,159.2166,159.5647,13402.0
2022-08-29 14:40:00,160.46,160.56,160.22,160.32,11547.0,159.5946,159.694,159.3559,159.4553,11547.0
2022-08-29 14:50:00,160.23,160.26,159.75,160.26,13911.0,159.3658,159.3957,158.8884,159.3957,13911.0
2022-08-29 15:00:00,160.2,160.78,160.2,160.32,14516.0,159.336,159.9129,159.336,159.4553,14516.0
2022-08-29 15:10:00,160.36,160.85,160.14,160.48,13008.0,159.4951,159.9825,159.2763,159.6145,13008.0
2022-08-29 15:20:00,160.39,160.44,159.98,160.1,15966.0,159.525,159.5747,159.1172,159.2365,15966.0
2022-08-29 15:30:00,160.1,160.35,159.84,160.35,18548.0,159.2365,159.4852,158.9779,159.4852,18548.0
2022-08-29 15:40:00,160.36,160.43,159.95,160.09,20704.0,159.4951,159.5647,159.0873,159.2266,20704.0
2022-08-29 15:50:00,160.08,160.08,159.03,159.03,45194.0,159.2166,159.2166,158.1723,158.1723,45194.0
2022-08-30 09:30:00,160.27,161.66,160.25,160.6,72548.0,159.4056,160.7881,159.3857,159.7338,72548.0
2022-08-30 09:40:00,160.63,160.84,159.16,159.89,52329.0,159.7637,159.9725,158.3016,159.0277,52329.0
2022-08-30 09:50:00,159.79,160.35,159.01,159.1,45300.0,158.9282,159.4852,158.1524,158.2419,45300.0
2022-08-30 10:00:00,159.14,159.6,158.47,158.82,63607.0,158.2817,158.7392,157.6153,157.9634,63607.0
2022-08-30 10:10:00,158.8,158.82,158.06,158.58,35317.0,157.9435,157.9634,157.2075,157.7247,35317.0
2022-08-30 10:20:00,158.6,158.66,158.04,158.22,26568.0,157.7446,157.8043,157.1876,157.3667,26568.0
2022-08-30 10:30:00,158.17,158.22,156.95,157.32,69937.0,157.3169,157.3667,156.1035,156.4715,69937.0
2022-08-30 10:40:00,157.27,157.32,156.65,156.68,30309.0,156.4218,156.4715,155.8051,155.835,30309.0
2022-08-30 10:50:00,156.68,157.7,156.67,157.69,26472.0,155.835,156.8495,155.825,156.8395,26472.0
2022-08-30 11:00:00,157.69,157.88,157.23,157.38,25157.0,156.8395,157.0285,156.382,156.5312,25157.0
2022-08-30 11:10:00,157.35,157.74,156.94,157.71,17946.0,156.5014,156.8893,156.0936,156.8594,17946.0
2022-08-30 11:20:00,157.74,157.75,156.86,157.09,33217.0,156.8893,156.8992,156.014,156.2428,33217.0
2022-08-30 11:30:00,157.08,157.7,157.0,157.16,20889.0,156.2328,156.8495,156.1532,156.3124,20889.0
2022-08-30 11:40:00,157.15,157.5,156.94,156.94,14965.0,156.3024,156.6505,156.0936,156.0936,14965.0
2022-08-30 11:50:00,156.99,157.65,156.94,157.33,13455.0,156.1433,156.7997,156.0936,156.4815,13455.0
2022-08-30 12:00:00,157.37,157.7,157.24,157.37,10533.0,156.5212,156.8495,156.392,156.5212,10533.0
2022-08-30 12:10:00,157.36,158.36,157.23,157.77,29566.0,156.5113,157.5059,156.382,156.9191,29566.0
2022-08-30 12:20:00,157.74,157.78,157.36,157.59,14240.0,156.8893,156.929,156.5113,156.7401,14240.0
2022-08-30 12:30:00,157.54,157.54,157.04,157.23,11459.0,156.6903,156.6903,156.193,156.382,11459.0
2022-08-30 12:40:00,157.13,157.15,156.67,157.05,20701.0,156.2825,156.3024,155.825,156.203,20701.0
2022-08-30 12:50:00,157.16,157.27,157.01,157.04,11890.0,156.3124,156.4218,156.1632,156.193,11890.0
2022-08-30 13:00:00,156.99,157.25,156.77,156.78,13646.0,156.1433,156.4019,155.9245,155.9344,13646.0
2022-08-30 13:10:00,156.75,156.78,156.38,156.42,23524.0,155.9046,155.9344,155.5366,155.5764,23524.0
2022-08-30 13:20:00,156.44,156.51,156.15,156.4,11466.0,155.5963,155.6659,155.3078,155.5565,11466.0
2022-08-30 13:30:00,156.45,156.54,156.25,156.47,7430.0,155.6062,155.6957,155.4073,155.6261,7430.0
2022-08-30 13:40:00,156.48,156.5,155.91,156.47,29695.0,155.636,155.6559,155.0691,155.6261,29695.0
2022-08-30 13:50:00,156.44,156.79,156.34,156.54,14519.0,155.5963,155.9444,155.4968,155.6957,14519.0
2022-08-30 14:00:00,156.63,156.92,156.41,156.74,9462.0,155.7852,156.0737,155.5664,155.8946,9462.0
2022-08-30 14:10:00,156.74,156.94,156.63,156.63,8697.0,155.8946,156.0936,155.7852,155.7852,8697.0
2022-08-30 14:20:00,156.66,156.75,156.32,156.44,22088.0,155.8151,155.9046,155.4769,155.5963,22088.0
2022-08-30 14:30:00,156.4,156.88,156.4,156.78,12606.0,155.5565,156.0339,155.5565,155.9344,12606.0
2022-08-30 14:40:00,156.86,156.88,156.33,156.54,14177.0,156.014,156.0339,155.4869,155.6957,14177.0
2022-08-30 14:50:00,156.56,156.89,156.38,156.67,19416.0,155.7156,156.0438,155.5366,155.825,19416.0
2022-08-30 15:00:00,156.66,157.49,156.62,157.37,21376.0,155.8151,156.6406,155.7753,156.5212,21376.0
2022-08-30 15:10:00,157.44,157.71,157.15,157.55,27862.0,156.5909,156.8594,156.3024,156.7003,27862.0
2022-08-30 15:20:00,157.58,157.58,157.13,157.27,23306.0,156.7301,156.7301,156.2825,156.4218,23306.0
2022-08-30 15:30:00,157.25,157.25,156.79,157.17,25105.0,156.4019,156.4019,155.9444,156.3223,25105.0
2022-08-30 15:40:00,157.09,157.47,156.53,156.7,29045.0,156.2428,156.6207,155.6858,155.8549,29045.0
2022-08-30 15:50:00,156.73,157.32,156.6,157.13,46537.0,155.8847,156.4715,155.7554,156.2825,46537.0
2022-08-31 09:30:00,167.04,167.24,163.9,165.48,241902.0,166.1391,166.338,163.016,164.5875,241902.0
2022-08-31 09:40:00,165.55,166.31,164.79,165.9,117356.0,164.6571,165.413,163.9012,165.0052,117356.0
2022-08-31 09:50:00,165.94,166.52,165.22,165.36,106471.0,165.045,165.6219,164.3289,164.4682,106471.0
2022-08-31 10:00:00,165.29,165.96,165.0,165.31,74690.0,164.3985,165.0649,164.1101,164.4184,74690.0
2022-08-31 10:10:00,165.36,166.47,165.24,166.18,86245.0,164.4682,165.5722,164.3488,165.2837,86245.0
2022-08-31 10:20:00,166.23,167.22,166.22,166.45,87108.0,165.3335,166.3181,165.3235,165.5523,87108.0
2022-08-31 10:30:00,166.46,167.0,166.06,166.35,81421.0,165.5622,166.0993,165.1644,165.4528,81421.0
2022-08-31 10:40:00,166.29,167.83,166.23,167.46,94094.0,165.3931,166.9248,165.3335,166.5568,94094.0
2022-08-31 10:50:00,167.47,167.69,165.29,165.35,68800.0,166.5668,166.7856,164.3985,164.4582,68800.0
2022-08-31 11:00:00,165.4,165.4,164.11,164.65,71521.0,164.5079,164.5079,163.2249,163.762,71521.0
2022-08-31 11:10:00,164.67,164.86,163.57,164.42,34292.0,163.7819,163.9709,162.6878,163.5332,34292.0
2022-08-31 11:20:00,164.41,164.91,163.5,163.54,62950.0,163.5233,164.0206,162.6182,162.658,62950.0
2022-08-31 11:30:00,163.42,164.06,163.18,163.91,41362.0,162.5386,163.1752,162.2999,163.026,41362.0
2022-08-31 11:40:00,163.91,164.7,163.78,164.31,45395.0,163.026,163.8117,162.8967,163.4238,45395.0
2022-08-31 11:50:00,164.26,164.62,163.92,164.36,20697.0,163.3741,163.7321,163.0359,163.4735,20697.0
2022-08-31 12:00:00,164.38,164.57,163.6,164.07,21070.0,163.4934,163.6824,162.7176,163.1851,21070.0
2022-08-31 12:10:00,164.06,164.5,163.78,164.09,17628.0,163.1752,163.6128,162.8967,163.205,17628.0
2022-08-31 12:20:00,164.06,164.23,163.71,164.01,24624.0,163.1752,163.3443,162.8271,163.1254,24624.0
2022-08-31 12:30:00,164.14,164.38,164.01,164.15,11431.0,163.2547,163.4934,163.1254,163.2647,11431.0
2022-08-31 12:40:00,164.02,164.02,163.51,163.94,20270.0,163.1354,163.1354,162.6281,163.0558,20270.0
2022-08-31 12:50:00,163.96,164.02,163.35,163.68,13356.0,163.0757,163.1354,162.469,162.7972,13356.0
2022-08-31 13:00:00,163.68,163.75,163.33,163.75,19759.0,162.7972,162.8668,162.4491,162.8668,19759.0
2022-08-31 13:10:00,163.75,163.94,162.88,162.9,18739.0,162.8668,163.0558,162.0015,162.0214,18739.0
2022-08-31 13:20:00,162.94,163.02,162.53,162.71,19100.0,162.0612,162.1408,161.6534,161.8324,19100.0
2022-08-31 13:30:00,162.69,162.78,162.26,162.36,17622.0,161.8126,161.9021,161.3849,161.4843,17622.0
2022-08-31 13:40:00,162.36,162.7,162.18,162.5,15184.0,161.4843,161.8225,161.3053,161.6236,15184.0
2022-08-31 13:50:00,162.51,162.95,162.47,162.8,19383.0,161.6335,162.0712,161.5937,161.922,19383.0
2022-08-31 14:00:00,162.82,163.14,162.46,163.02,16591.0,161.9419,162.2601,161.5838,162.1408,16591.0
2022-08-31 14:10:00,163.03,163.56,162.89,163.12,14348.0,162.1507,162.6779,162.0115,162.2402,14348.0
2022-08-31 14:20:00,163.23,163.47,163.02,163.28,17888.0,162.3496,162.5884,162.1408,162.3994,17888.0
2022-08-31 14:30:00,163.24,163.32,162.6,162.63,16073.0,162.3596,162.4392,161.723,161.7529,16073.0
2022-08-31 14:40:00,162.64,163.1,162.5,162.9,20622.0,161.7628,162.2203,161.6236,162.0214,20622.0
2022-08-31 14:50:00,162.89,163.11,162.75,163.11,23507.0,162.0115,162.2303,161.8722,162.2303,23507.0
2022-08-31 15:00:00,163.12,163.89,163.04,163.63,36374.0,162.2402,163.0061,162.1607,162.7475,36374.0
2022-08-31 15:10:00,163.64,164.39,163.3,163.75,34223.0,162.7574,163.5034,162.4193,162.8668,34223.0
2022-08-31 15:20:00,163.61,163.64,163.05,163.19,29639.0,162.7276,162.7574,162.1706,162.3099,29639.0
2022-08-31 15:30:00,163.13,163.7,163.08,163.67,40769.0,162.2502,162.8171,162.2005,162.7873,40769.0
2022-08-31 15:40:00,163.68,164.59,163.5,164.13,58167.0,162.7972,163.7023,162.6182,163.2448,58167.0
2022-08-31 15:50:00,164.13,164.13,162.86,162.92,93689.0,163.2448,163.2448,161.9816,162.0413,93689.0
2022-09-01 09:30:00,163.55,166.54,162.93,166.35,162845.0,162.6679,165.6418,162.0513,165.4528,162845.0
2022-09-01 09:40:00,166.29,167.35,165.77,165.82,105711.0,165.3931,166.4474,164.8759,164.9257,105711.0
2022-09-01 09:50:00,165.65,165.81,164.26,165.05,59628.0,164.7566,164.9157,163.3741,164.1598,59628.0
2022-09-01 10:00:00,164.95,165.03,163.6,163.99,70118.0,164.0604,164.1399,162.7176,163.1055,70118.0
2022-09-01 10:10:00,163.91,164.22,163.36,163.86,39630.0,163.026,163.3343,162.4789,162.9762,39630.0
2022-09-01 10:20:00,163.86,165.17,163.78,165.1,62302.0,162.9762,164.2792,162.8967,164.2096,62302.0
2022-09-01 10:30:00,165.15,165.37,162.98,163.11,37961.0,164.2593,164.4781,162.101,162.2303,37961.0
2022-09-01 10:40:00,163.24,163.49,162.68,162.78,33177.0,162.3596,162.6082,161.8026,161.9021,33177.0
2022-09-01 10:50:00,162.72,163.46,162.43,162.48,34912.0,161.8424,162.5784,161.554,161.6037,34912.0
2022-09-01 11:00:00,162.4,163.25,162.23,163.09,36445.0,161.5241,162.3695,161.355,162.2104,36445.0
2022-09-01 11:10:00,163.11,163.4,162.2,162.24,39721.0,162.2303,162.5187,161.3252,161.365,39721.0
2022-09-01 11:20:00,162.24,162.24,161.39,161.48,44394.0,161.365,161.365,160.5196,160.6091,44394.0
2022-09-01 11:30:00,161.53,162.64,161.21,161.92,46539.0,160.6588,161.7628,160.3405,161.0467,46539.0
2022-09-01 11:40:00,161.92,161.92,161.38,161.52,17149.0,161.0467,161.0467,160.5096,160.6489,17149.0
2022-09-01 11:50:00,161.59,161.76,161.35,161.55,19973.0,160.7185,160.8876,160.4798,160.6787,19973.0
2022-09-01 12:00:00,161.55,162.23,161.54,162.17,21460.0,160.6787,161.355,160.6688,161.2954,21460.0
2022-09-01 12:10:00,162.12,162.65,162.03,162.35,25155.0,161.2456,161.7728,161.1561,161.4744,25155.0
2022-09-01 12:20:00,162.32,162.32,161.77,162.0,23233.0,161.4446,161.4446,160.8975,161.1263,23233.0
2022-09-01 12:30:00,161.87,161.96,161.07,161.14,29836.0,160.997,161.0865,160.2013,160.2709,29836.0
2022-09-01 12:40:00,161.1,161.12,160.56,160.88,27860.0,160.2311,160.251,159.694,160.0123,27860.0
2022-09-01 12:50:00,160.87,160.87,160.36,160.74,26218.0,160.0024,160.0024,159.4951,159.8731,26218.0
2022-09-01 13:00:00,160.8,161.53,160.63,161.53,25685.0,159.9328,160.6588,159.7637,160.6588,25685.0
2022-09-01 13:10:00,161.51,161.79,161.25,161.61,14616.0,160.6389,160.9174,160.3803,160.7384,14616.0
2022-09-01 13:20:00,161.75,162.27,161.75,162.19,25306.0,160.8776,161.3948,160.8776,161.3153,25306.0
2022-09-01 13:30:00,162.16,162.18,161.65,161.72,13721.0,161.2854,161.3053,160.7782,160.8478,13721.0
2022-09-01 13:40:00,161.76,161.76,161.28,161.42,20518.0,160.8876,160.8876,160.4102,160.5494,20518.0
2022-09-01 13:50:00,161.51,161.85,161.32,161.76,18193.0,160.6389,160.9771,160.4499,160.8876,18193.0
2022-09-01 14:00:00,161.8,162.35,161.58,161.96,27313.0,160.9274,161.4744,160.7085,161.0865,27313.0
2022-09-01 14:10:00,162.05,162.3,161.83,162.27,18739.0,161.176,161.4247,160.9572,161.3948,18739.0
2022-09-01 14:20:00,162.24,163.41,162.24,163.12,29900.0,161.365,162.5287,161.365,162.2402,29900.0
2022-09-01 14:30:00,163.17,164.0,163.17,163.91,35489.0,162.29,163.1155,162.29,163.026,35489.0
2022-09-01 14:40:00,163.88,164.0,163.4,163.4,21421.0,162.9961,163.1155,162.5187,162.5187,21421.0
2022-09-01 14:50:00,163.5,164.0,163.21,163.65,19060.0,162.6182,163.1155,162.3298,162.7674,19060.0
2022-09-01 15:00:00,163.52,164.48,163.37,164.43,72848.0,162.6381,163.5929,162.4889,163.5432,72848.0
2022-09-01 15:10:00,164.46,164.65,164.07,164.07,34308.0,163.573,163.762,163.1851,163.1851,34308.0
2022-09-01 15:20:00,164.07,164.26,163.68,163.86,32171.0,163.1851,163.3741,162.7972,162.9762,32171.0
2022-09-01 15:30:00,163.74,164.21,163.74,164.09,37450.0,162.8569,163.3244,162.8569,163.205,37450.0
2022-09-01 15:40:00,164.0,164.43,163.75,164.27,32025.0,163.1155,163.5432,162.8668,163.384,32025.0
2022-09-01 15:50:00,164.29,165.7,164.29,165.7,76923.0,163.4039,164.8063,163.4039,164.8063,76923.0
2022-09-02 09:30:00,167.39,167.83,165.06,165.11,107111.0,166.4872,166.9248,164.1698,164.2195,107111.0
2022-09-02 09:40:00,165.16,165.19,163.62,164.79,107980.0,164.2692,164.2991,162.7375,163.9012,107980.0
2022-09-02 09:50:00,164.92,165.26,163.82,163.82,36077.0,164.0305,164.3687,162.9365,162.9365,36077.0
2022-09-02 10:00:00,163.82,164.55,163.33,164.49,20237.0,162.9365,163.6625,162.4491,163.6028,20237.0
2022-09-02 10:10:00,164.53,166.1,164.41,165.52,33601.0,163.6426,165.2042,163.5233,164.6273,33601.0
2022-09-02 10:20:00,165.57,165.95,165.05,165.88,33814.0,164.677,165.055,164.1598,164.9854,33814.0
2022-09-02 10:30:00,165.91,166.81,165.88,166.64,28196.0,165.0152,165.9103,164.9854,165.7413,28196.0
2022-09-02 10:40:00,166.71,166.89,166.14,166.18,23099.0,165.8109,165.9899,165.2439,165.2837,23099.0
2022-09-02 10:50:00,166.2,166.68,165.46,165.98,26871.0,165.3036,165.781,164.5676,165.0848,26871.0
2022-09-02 11:00:00,166.01,166.45,165.77,165.87,13399.0,165.1147,165.5523,164.8759,164.9754,13399.0
2022-09-02 11:10:00,165.89,166.23,165.73,166.02,15454.0,164.9953,165.3335,164.8362,165.1246,15454.0
2022-09-02 11:20:00,165.93,166.06,165.16,165.21,30370.0,165.0351,165.1644,164.2692,164.319,30370.0
2022-09-02 11:30:00,165.25,165.35,164.69,164.95,13064.0,164.3587,164.4582,163.8018,164.0604,13064.0
2022-09-02 11:40:00,164.9,164.92,164.2,164.88,15742.0,164.0106,164.0305,163.3144,163.9907,15742.0
2022-09-02 11:50:00,164.84,164.96,164.54,164.72,9009.0,163.951,164.0703,163.6526,163.8316,9009.0
2022-09-02 12:00:00,164.71,164.94,164.61,164.82,18088.0,163.8217,164.0504,163.7222,163.9311,18088.0
2022-09-02 12:10:00,164.82,164.84,164.14,164.14,16464.0,163.9311,163.951,163.2547,163.2547,16464.0
2022-09-02 12:20:00,164.12,164.26,163.31,163.51,28186.0,163.2348,163.3741,162.4292,162.6281,28186.0
2022-09-02 12:30:00,163.49,163.73,162.49,162.81,22255.0,162.6082,162.8469,161.6136,161.9319,22255.0
2022-09-02 12:40:00,162.76,162.76,161.97,162.02,18158.0,161.8822,161.8822,161.0964,161.1462,18158.0
2022-09-02 12:50:00,161.99,162.27,161.58,162.2,26507.0,161.1163,161.3948,160.7085,161.3252,26507.0
2022-09-02 13:00:00,162.17,162.2,161.31,161.61,15767.0,161.2954,161.3252,160.44,160.7384,15767.0
2022-09-02 13:10:00,161.59,161.85,161.35,161.81,15411.0,160.7185,160.9771,160.4798,160.9373,15411.0
2022-09-02 13:20:00,161.81,161.81,160.8,160.84,17890.0,160.9373,160.9373,159.9328,159.9725,17890.0
2022-09-02 13:30:00,160.93,161.36,160.83,161.18,16426.0,160.062,160.4897,159.9626,160.3107,16426.0
2022-09-02 13:40:00,161.14,161.42,160.52,160.55,19864.0,160.2709,160.5494,159.6543,159.6841,19864.0
2022-09-02 13:50:00,160.51,160.56,159.87,159.98,40082.0,159.6443,159.694,159.0078,159.1172,40082.0
2022-09-02 14:00:00,159.95,160.59,159.95,160.55,22590.0,159.0873,159.7239,159.0873,159.6841,22590.0
2022-09-02 14:10:00,160.54,160.68,160.19,160.3,17391.0,159.6742,159.8134,159.326,159.4354,17391.0
2022-09-02 14:20:00,160.3,160.74,160.27,160.74,21460.0,159.4354,159.8731,159.4056,159.8731,21460.0
2022-09-02 14:30:00,160.65,160.7,160.26,160.63,24640.0,159.7836,159.8333,159.3957,159.7637,24640.0
2022-09-02 14:40:00,160.53,160.66,160.24,160.28,22397.0,159.6642,159.7935,159.3758,159.4156,22397.0
2022-09-02 14:50:00,160.35,160.4,159.97,160.01,19492.0,159.4852,159.5349,159.1072,159.147,19492.0
2022-09-02 15:00:00,160.1,160.81,160.1,160.62,20837.0,159.2365,159.9427,159.2365,159.7537,20837.0
2022-09-02 15:10:00,160.56,160.76,160.35,160.6,13089.0,159.694,159.893,159.4852,159.7338,13089.0
2022-09-02 15:20:00,160.68,160.96,160.07,160.27,27258.0,159.8134,160.0919,159.2067,159.4056,27258.0
2022-09-02 15:30:00,160.17,160.19,159.24,159.46,50260.0,159.3061,159.326,158.3812,158.6,50260.0
2022-09-02 15:40:00,159.46,159.93,159.37,159.9,41965.0,158.6,159.0674,158.5105,159.0376,41965.0
2022-09-02 15:50:00,159.92,160.74,159.85,160.37,62824.0,159.0575,159.8731,158.9879,159.5051,62824.0
2022-09-06 09:30:00,159.95,161.65,159.67,160.76,46793.0,159.0873,160.7782,158.8088,159.893,46793.0
2022-09-06 09:40:00,160.85,161.61,160.35,160.57,35199.0,159.9825,160.7384,159.4852,159.704,35199.0
2022-09-06 09:50:00,160.55,160.82,159.38,159.79,44564.0,159.6841,159.9526,158.5204,158.9282,44564.0
2022-09-06 10:00:00,159.75,159.75,158.01,158.55,45502.0,158.8884,158.8884,157.1578,157.6949,45502.0
2022-09-06 10:10:00,158.54,158.65,157.76,158.34,32900.0,157.6849,157.7943,156.9091,157.486,32900.0
2022-09-06 10:20:00,158.35,158.81,157.73,158.44,34760.0,157.496,157.9535,156.8793,157.5855,34760.0
2022-09-06 10:30:00,158.43,159.15,158.0,159.07,30517.0,157.5755,158.2916,157.1479,158.2121,30517.0
2022-09-06 10:40:00,159.07,159.59,158.94,159.15,24853.0,158.2121,158.7293,158.0828,158.2916,24853.0
2022-09-06 10:50:00,159.0,160.36,159.0,159.99,32359.0,158.1425,159.4951,158.1425,159.1271,32359.0
2022-09-06 11:00:00,159.96,160.01,159.2,159.51,19020.0,159.0973,159.147,158.3414,158.6497,19020.0
2022-09-06 11:10:00,159.58,159.65,158.98,159.12,17098.0,158.7193,158.789,158.1226,158.2618,17098.0
2022-09-06 11:20:00,159.05,159.75,158.89,159.03,25295.0,158.1922,158.8884,158.0331,158.1723,25295.0
2022-09-06 11:30:00,159.04,159.92,158.94,159.04,12754.0,158.1822,159.0575,158.0828,158.1822,12754.0
2022-09-06 11:40:00,159.08,159.85,159.02,159.44,8795.0,158.222,158.9879,158.1624,158.5801,8795.0
2022-09-06 11:50:00,159.36,160.17,159.36,159.96,18252.0,158.5005,159.3061,158.5005,159.0973,18252.0
2022-09-06 12:00:00,159.97,160.57,159.57,159.62,19069.0,159.1072,159.704,158.7094,158.7591,19069.0
2022-09-06 12:10:00,159.71,159.71,159.01,159.05,13673.0,158.8486,158.8486,158.1524,158.1922,13673.0
2022-09-06 12:20:00,159.02,159.27,158.69,159.09,13498.0,158.1624,158.411,157.8341,158.232,13498.0
2022-09-06 12:30:00,159.1,159.13,158.83,158.85,7117.0,158.2419,158.2718,157.9734,157.9933,7117.0
2022-09-06 12:40:00,158.78,159.29,158.67,159.15,13079.0,157.9236,158.4309,157.8142,158.2916,13079.0
2022-09-06 12:50:00,159.28,159.3,158.88,158.97,12979.0,158.4209,158.4408,158.0231,158.1126,12979.0
2022-09-06 13:00:00,159.03,159.15,158.16,158.16,12167.0,158.1723,158.2916,157.307,157.307,12167.0
2022-09-06 13:10:00,158.16,158.32,157.9,158.3,18454.0,157.307,157.4661,157.0484,157.4462,18454.0
2022-09-06 13:20:00,158.35,158.35,157.93,158.01,12549.0,157.496,157.496,157.0782,157.1578,12549.0
2022-09-06 13:30:00,157.98,158.46,157.97,158.31,13134.0,157.128,157.6054,157.118,157.4562,13134.0
2022-09-06 13:40:00,158.29,158.37,157.9,158.0,8502.0,157.4363,157.5159,157.0484,157.1479,8502.0
2022-09-06 13:50:00,157.93,158.23,157.7,158.21,16109.0,157.0782,157.3766,156.8495,157.3567,16109.0
2022-09-06 14:00:00,158.2,158.53,158.2,158.47,13257.0,157.3468,157.675,157.3468,157.6153,13257.0
2022-09-06 14:10:00,158.47,158.99,158.47,158.9,14579.0,157.6153,158.1325,157.6153,158.043,14579.0
2022-09-06 14:20:00,158.87,158.91,158.5,158.64,10781.0,158.0132,158.0529,157.6452,157.7844,10781.0
2022-09-06 14:30:00,158.63,158.84,158.3,158.69,16527.0,157.7745,157.9833,157.4462,157.8341,16527.0
2022-09-06 14:40:00,158.72,158.87,158.45,158.84,11051.0,157.864,158.0132,157.5954,157.9833,11051.0
2022-09-06 14:50:00,158.91,158.99,158.5,158.6,19850.0,158.0529,158.1325,157.6452,157.7446,19850.0
2022-09-06 15:00:00,158.61,158.96,158.34,158.96,13845.0,157.7546,158.1027,157.486,158.1027,13845.0
2022-09-06 15:10:00,158.96,159.36,158.88,159.0,16314.0,158.1027,158.5005,158.0231,158.1425,16314.0
2022-09-06 15:20:00,159.02,159.17,158.63,158.84,14800.0,158.1624,158.3115,157.7745,157.9833,14800.0
2022-09-06 15:30:00,158.81,158.81,158.08,158.32,22238.0,157.9535,157.9535,157.2274,157.4661,22238.0
2022-09-06 15:40:00,158.36,158.97,158.34,158.86,24227.0,157.5059,158.1126,157.486,158.0032,24227.0
2022-09-06 15:50:00,158.79,158.79,158.01,158.55,45098.0,157.9336,157.9336,157.1578,157.6949,45098.0
2022-09-07 09:30:00,157.75,159.68,157.73,159.02,49456.0,156.8992,158.8188,156.8793,158.1624,49456.0
2022-09-07 09:40:00,159.01,159.75,158.87,159.48,38396.0,158.1524,158.8884,158.0132,158.6199,38396.0
2022-09-07 09:50:00,159.52,159.68,158.21,158.23,30072.0,158.6597,158.8188,157.3567,157.3766,30072.0
2022-09-07 10:00:00,158.24,158.42,157.47,157.73,39703.0,157.3866,157.5656,156.6207,156.8793,39703.0
2022-09-07 10:10:00,157.62,157.66,156.83,157.31,30280.0,156.7699,156.8097,155.9842,156.4616,30280.0
2022-09-07 10:20:00,157.35,157.85,157.02,157.83,22055.0,156.5014,156.9987,156.1731,156.9788,22055.0
2022-09-07 10:30:00,157.74,158.01,157.17,157.53,24722.0,156.8893,157.1578,156.3223,156.6804,24722.0
2022-09-07 10:40:00,157.55,157.65,157.14,157.38,16961.0,156.7003,156.7997,156.2925,156.5312,16961.0
2022-09-07 10:50:00,157.37,157.96,157.34,157.76,21088.0,156.5212,157.1081,156.4914,156.9091,21088.0
2022-09-07 11:00:00,157.74,158.51,157.56,158.21,21362.0,156.8893,157.6551,156.7102,157.3567,21362.0
2022-09-07 11:10:00,158.25,159.16,158.25,158.63,23222.0,157.3965,158.3016,157.3965,157.7745,23222.0
2022-09-07 11:20:00,158.65,158.82,158.47,158.59,25966.0,157.7943,157.9634,157.6153,157.7347,25966.0
2022-09-07 11:30:00,158.63,158.84,158.41,158.63,13353.0,157.7745,157.9833,157.5556,157.7745,13353.0
2022-09-07 11:40:00,158.58,159.05,158.19,158.91,21166.0,157.7247,158.1922,157.3368,158.0529,21166.0
2022-09-07 11:50:00,158.89,158.99,158.69,158.79,15319.0,158.0331,158.1325,157.8341,157.9336,15319.0
2022-09-07 12:00:00,158.85,159.03,158.45,158.69,11398.0,157.9933,158.1723,157.5954,157.8341,11398.0
2022-09-07 12:10:00,158.63,158.67,158.2,158.2,10550.0,157.7745,157.8142,157.3468,157.3468,10550.0
2022-09-07 12:20:00,158.24,158.28,157.96,158.17,10575.0,157.3866,157.4263,157.1081,157.3169,10575.0
2022-09-07 12:30:00,158.21,158.55,157.96,158.55,9915.0,157.3567,157.6949,157.1081,157.6949,9915.0
2022-09-07 12:40:00,158.48,159.1,158.48,158.97,19410.0,157.6253,158.2419,157.6253,158.1126,19410.0
2022-09-07 12:50:00,158.96,159.02,158.65,158.77,12887.0,158.1027,158.1624,157.7943,157.9137,12887.0
2022-09-07 13:00:00,158.76,159.2,158.76,159.12,12255.0,157.9038,158.3414,157.9038,158.2618,12255.0
2022-09-07 13:10:00,159.06,159.15,158.77,158.78,10563.0,158.2021,158.2916,157.9137,157.9236,10563.0
2022-09-07 13:20:00,158.77,158.98,158.69,158.73,15542.0,157.9137,158.1226,157.8341,157.8739,15542.0
2022-09-07 13:30:00,158.75,159.4,158.73,159.28,13157.0,157.8938,158.5403,157.8739,158.4209,13157.0
2022-09-07 13:40:00,159.22,159.54,159.13,159.43,16437.0,158.3613,158.6795,158.2718,158.5701,16437.0
2022-09-07 13:50:00,159.39,159.51,159.12,159.33,14138.0,158.5304,158.6497,158.2618,158.4707,14138.0
2022-09-07 14:00:00,159.34,159.92,159.25,159.64,18265.0,158.4806,159.0575,158.3911,158.779,18265.0
2022-09-07 14:10:00,159.6,159.67,159.34,159.35,20644.0,158.7392,158.8088,158.4806,158.4906,20644.0
2022-09-07 14:20:00,159.29,159.9,159.23,159.85,11753.0,158.4309,159.0376,158.3712,158.9879,11753.0
2022-09-07 14:30:00,159.83,160.43,159.76,160.41,30797.0,158.968,159.5647,158.8984,159.5449,30797.0
2022-09-07 14:40:00,160.4,160.55,160.27,160.35,14995.0,159.5349,159.6841,159.4056,159.4852,14995.0
2022-09-07 14:50:00,160.33,160.83,160.1,160.29,30716.0,159.4653,159.9626,159.2365,159.4255,30716.0
2022-09-07 15:00:00,160.3,160.61,160.13,160.6,19937.0,159.4354,159.7438,159.2664,159.7338,19937.0
2022-09-07 15:10:00,160.62,160.68,160.28,160.32,19947.0,159.7537,159.8134,159.4156,159.4553,19947.0
2022-09-07 15:20:00,160.31,160.81,160.22,160.78,16112.0,159.4454,159.9427,159.3559,159.9129,16112.0
2022-09-07 15:30:00,160.75,160.82,160.55,160.74,28289.0,159.883,159.9526,159.6841,159.8731,28289.0
2022-09-07 15:40:00,160.75,160.95,160.45,160.85,27891.0,159.883,160.0819,159.5846,159.9825,27891.0
2022-09-07 15:50:00,160.85,160.85,160.3,160.39,42007.0,159.9825,159.9825,159.4354,159.525,42007.0
2022-09-08 09:30:00,158.71,159.0,157.74,158.77,43389.0,157.854,158.1425,156.8893,157.9137,43389.0
2022-09-08 09:40:00,158.71,160.41,158.66,160.28,37673.0,157.854,159.5449,157.8043,159.4156,37673.0
2022-09-08 09:50:00,160.27,161.39,160.1,161.15,34220.0,159.4056,160.5196,159.2365,160.2809,34220.0
2022-09-08 10:00:00,161.22,161.3,159.89,160.52,20872.0,160.3505,160.4301,159.0277,159.6543,20872.0
2022-09-08 10:10:00,160.55,161.06,159.88,161.06,41021.0,159.6841,160.1913,159.0177,160.1913,41021.0
2022-09-08 10:20:00,161.06,161.38,159.93,160.0,40236.0,160.1913,160.5096,159.0674,159.1371,40236.0
2022-09-08 10:30:00,159.94,161.12,159.67,160.99,39185.0,159.0774,160.251,158.8088,160.1217,39185.0
2022-09-08 10:40:00,160.99,161.58,160.67,161.41,30978.0,160.1217,160.7085,159.8035,160.5395,30978.0
2022-09-08 10:50:00,161.39,161.79,161.14,161.55,38425.0,160.5196,160.9174,160.2709,160.6787,38425.0
2022-09-08 11:00:00,161.57,162.0,161.32,161.38,26803.0,160.6986,161.1263,160.4499,160.5096,26803.0
2022-09-08 11:10:00,161.34,161.88,161.22,161.7,24382.0,160.4698,161.0069,160.3505,160.8279,24382.0
2022-09-08 11:20:00,161.78,161.82,161.19,161.24,41448.0,160.9075,160.9472,160.3206,160.3704,41448.0
2022-09-08 11:30:00,161.19,161.43,160.79,160.8,25009.0,160.3206,160.5594,159.9228,159.9328,25009.0
2022-09-08 11:40:00,160.71,160.9,160.24,160.24,15039.0,159.8432,160.0322,159.3758,159.3758,15039.0
2022-09-08 11:50:00,160.23,160.59,160.17,160.39,20959.0,159.3658,159.7239,159.3061,159.525,20959.0
2022-09-08 12:00:00,160.36,160.5,158.63,158.75,42123.0,159.4951,159.6344,157.7745,157.8938,42123.0
2022-09-08 12:10:00,158.7,158.93,158.26,158.75,19671.0,157.8441,158.0728,157.4064,157.8938,19671.0
2022-09-08 12:20:00,158.71,158.96,158.26,158.9,19833.0,157.854,158.1027,157.4064,158.043,19833.0
2022-09-08 12:30:00,158.87,159.76,158.8,159.65,23681.0,158.0132,158.8984,157.9435,158.789,23681.0
2022-09-08 12:40:00,159.72,160.79,159.62,160.2,32429.0,158.8586,159.9228,158.7591,159.336,32429.0
2022-09-08 12:50:00,160.14,160.6,160.14,160.35,11196.0,159.2763,159.7338,159.2763,159.4852,11196.0
2022-09-08 13:00:00,160.35,160.42,159.74,159.93,17551.0,159.4852,159.5548,158.8785,159.0674,17551.0
2022-09-08 13:10:00,160.08,160.9,160.08,160.69,15942.0,159.2166,160.0322,159.2166,159.8233,15942.0
2022-09-08 13:20:00,160.72,161.22,160.7,161.09,10048.0,159.8532,160.3505,159.8333,160.2212,10048.0
2022-09-08 13:30:00,161.16,161.62,160.5,161.48,32651.0,160.2908,160.7483,159.6344,160.6091,32651.0
2022-09-08 13:40:00,161.47,161.53,161.21,161.42,12250.0,160.5991,160.6588,160.3405,160.5494,12250.0
2022-09-08 13:50:00,161.39,161.46,160.54,161.14,17474.0,160.5196,160.5892,159.6742,160.2709,17474.0
2022-09-08 14:00:00,161.2,161.32,160.86,161.01,14467.0,160.3306,160.4499,159.9924,160.1416,14467.0
2022-09-08 14:10:00,161.1,161.55,160.98,161.44,16992.0,160.2311,160.6787,160.1118,160.5693,16992.0
2022-09-08 14:20:00,161.43,161.63,161.2,161.22,11345.0,160.5594,160.7583,160.3306,160.3505,11345.0
2022-09-08 14:30:00,161.25,161.83,161.24,161.78,16889.0,160.3803,160.9572,160.3704,160.9075,16889.0
2022-09-08 14:40:00,161.74,161.83,160.96,161.27,14475.0,160.8677,160.9572,160.0919,160.4002,14475.0
2022-09-08 14:50:00,161.26,161.38,161.07,161.09,6912.0,160.3903,160.5096,160.2013,160.2212,6912.0
2022-09-08 15:00:00,161.14,161.3,160.71,161.1,13487.0,160.2709,160.4301,159.8432,160.2311,13487.0
2022-09-08 15:10:00,161.06,161.46,160.99,161.4,10981.0,160.1913,160.5892,160.1217,160.5295,10981.0
2022-09-08 15:20:00,161.38,161.6,161.27,161.46,15310.0,160.5096,160.7284,160.4002,160.5892,15310.0
2022-09-08 15:30:00,161.41,161.62,161.0,161.5,19675.0,160.5395,160.7483,160.1317,160.629,19675.0
2022-09-08 15:40:00,161.51,161.52,161.1,161.22,15603.0,160.6389,160.6489,160.2311,160.3505,15603.0
2022-09-08 15:50:00,161.18,162.16,161.18,162.14,42768.0,160.3107,161.2854,160.3107,161.2655,42768.0
2022-09-09 09:30:00,163.31,166.03,163.31,166.03,107553.0,162.4292,165.1345,162.4292,165.1345,107553.0
2022-09-09 09:40:00,166.1,166.7,165.03,166.59,73855.0,165.2042,165.8009,164.1399,165.6915,73855.0
2022-09-09 09:50:00,166.61,166.7,165.7,166.25,42229.0,165.7114,165.8009,164.8063,165.3534,42229.0
2022-09-09 10:00:00,166.22,166.95,166.12,166.93,34528.0,165.3235,166.0496,165.2241,166.0297,34528.0
2022-09-09 10:10:00,166.91,166.94,166.1,166.45,28602.0,166.0098,166.0396,165.2042,165.5523,28602.0
2022-09-09 10:20:00,166.5,166.78,165.76,166.42,16972.0,165.602,165.8805,164.866,165.5224,16972.0
2022-09-09 10:30:00,166.42,167.36,166.1,167.33,32440.0,165.5224,166.4574,165.2042,166.4275,32440.0
2022-09-09 10:40:00,167.35,167.74,167.27,167.63,20209.0,166.4474,166.8353,166.3679,166.7259,20209.0
2022-09-09 10:50:00,167.67,167.88,167.3,167.75,30382.0,166.7657,166.9746,166.3977,166.8453,30382.0
2022-09-09 11:00:00,167.74,168.12,167.64,167.95,48515.0,166.8353,167.2133,166.7359,167.0442,48515.0
2022-09-09 11:10:00,167.93,168.34,167.67,167.91,22986.0,167.0243,167.4321,166.7657,167.0044,22986.0
2022-09-09 11:20:00,167.92,168.37,167.79,168.28,19188.0,167.0143,167.4619,166.8851,167.3724,19188.0
2022-09-09 11:30:00,168.13,168.5,168.02,168.47,22047.0,167.2232,167.5912,167.1138,167.5614,22047.0
2022-09-09 11:40:00,168.47,168.54,167.86,167.86,25309.0,167.5614,167.631,166.9547,166.9547,25309.0
2022-09-09 11:50:00,167.9,168.34,167.76,168.12,16862.0,166.9945,167.4321,166.8552,167.2133,16862.0
2022-09-09 12:00:00,168.11,168.27,167.81,168.27,10664.0,167.2033,167.3625,166.9049,167.3625,10664.0
2022-09-09 12:10:00,168.28,168.47,168.13,168.34,15337.0,167.3724,167.5614,167.2232,167.4321,15337.0
2022-09-09 12:20:00,168.28,168.31,167.87,168.13,10895.0,167.3724,167.4022,166.9646,167.2232,10895.0
2022-09-09 12:30:00,168.18,168.52,168.09,168.48,14404.0,167.2729,167.6111,167.1834,167.5713,14404.0
2022-09-09 12:40:00,168.52,168.75,168.5,168.75,15379.0,167.6111,167.8399,167.5912,167.8399,15379.0
2022-09-09 12:50:00,168.74,168.84,168.67,168.84,12064.0,167.8299,167.9294,167.7603,167.9294,12064.0
2022-09-09 13:00:00,168.85,168.85,168.55,168.79,11595.0,167.9393,167.9393,167.641,167.8797,11595.0
2022-09-09 13:10:00,168.78,168.97,168.75,168.94,10537.0,167.8697,168.0587,167.8399,168.0288,10537.0
2022-09-09 13:20:00,168.93,169.0,168.83,168.85,13511.0,168.0189,168.0885,167.9194,167.9393,13511.0
2022-09-09 13:30:00,168.87,169.03,168.86,169.01,18941.0,167.9592,168.1184,167.9493,168.0985,18941.0
2022-09-09 13:40:00,169.01,169.08,168.63,168.75,11201.0,168.0985,168.1681,167.7205,167.8399,11201.0
2022-09-09 13:50:00,168.78,168.86,168.59,168.81,9089.0,167.8697,167.9493,167.6807,167.8995,9089.0
2022-09-09 14:00:00,168.82,168.82,168.4,168.46,15125.0,167.9095,167.9095,167.4918,167.5514,15125.0
2022-09-09 14:10:00,168.5,168.93,168.39,168.86,13925.0,167.5912,168.0189,167.4818,167.9493,13925.0
2022-09-09 14:20:00,168.79,169.07,168.79,168.94,20587.0,167.8797,168.1581,167.8797,168.0288,20587.0
2022-09-09 14:30:00,168.94,168.94,167.79,168.04,48096.0,168.0288,168.0288,166.8851,167.1337,48096.0
2022-09-09 14:40:00,168.02,168.24,167.8,168.0,43224.0,167.1138,167.3326,166.895,167.0939,43224.0
2022-09-09 14:50:00,167.96,168.39,167.88,168.3,35556.0,167.0541,167.4818,166.9746,167.3923,35556.0
2022-09-09 15:00:00,168.32,168.72,168.29,168.33,36820.0,167.4122,167.81,167.3824,167.4221,36820.0
2022-09-09 15:10:00,168.34,168.73,168.34,168.53,37370.0,167.4321,167.82,167.4321,167.6211,37370.0
2022-09-09 15:20:00,168.56,168.77,168.42,168.7,47701.0,167.6509,167.8598,167.5117,167.7901,47701.0
2022-09-09 15:30:00,168.7,169.01,168.62,168.96,53409.0,167.7901,168.0985,167.7106,168.0487,53409.0
2022-09-09 15:40:00,168.97,169.12,168.77,168.95,51500.0,168.0587,168.2079,167.8598,168.0388,51500.0
2022-09-09 15:50:00,168.94,169.51,168.74,169.15,85014.0,168.0288,168.5958,167.8299,168.2377,85014.0
2022-09-12 09:30:00,167.3,168.99,167.28,168.85,73106.0,166.3977,168.0786,166.3778,167.9393,73106.0
2022-09-12 09:40:00,168.9,170.28,168.86,170.2,52921.0,167.9891,169.3616,167.9493,169.2821,52921.0
2022-09-12 09:50:00,170.24,171.36,170.13,171.1,65194.0,169.3218,170.4358,169.2124,170.1772,65194.0
2022-09-12 10:00:00,171.13,171.24,170.42,170.58,27158.0,170.207,170.3164,169.5009,169.66,27158.0
2022-09-12 10:10:00,170.57,170.64,170.0,170.51,25463.0,169.6501,169.7197,169.0831,169.5904,25463.0
2022-09-12 10:20:00,170.48,170.6,170.07,170.16,19948.0,169.5605,169.6799,169.1528,169.2423,19948.0
2022-09-12 10:30:00,170.24,170.91,170.1,170.75,41719.0,169.3218,169.9882,169.1826,169.8291,41719.0
2022-09-12 10:40:00,170.69,170.7,169.32,169.82,29661.0,169.7694,169.7794,168.4068,168.9041,29661.0
2022-09-12 10:50:00,169.72,169.74,168.05,168.09,52698.0,168.8046,168.8245,167.1436,167.1834,52698.0
2022-09-12 11:00:00,168.05,168.09,167.32,167.71,67992.0,167.1436,167.1834,166.4176,166.8055,67992.0
2022-09-12 11:10:00,167.72,168.4,167.57,168.34,36211.0,166.8154,167.4918,166.6662,167.4321,36211.0
2022-09-12 11:20:00,168.3,169.0,168.29,168.99,28879.0,167.3923,168.0885,167.3824,168.0786,28879.0
2022-09-12 11:30:00,168.99,169.06,168.14,168.3,28635.0,168.0786,168.1482,167.2332,167.3923,28635.0
2022-09-12 11:40:00,168.49,168.69,168.2,168.34,19322.0,167.5813,167.7802,167.2928,167.4321,19322.0
2022-09-12 11:50:00,168.45,168.59,167.64,167.92,26218.0,167.5415,167.6807,166.7359,167.0143,26218.0
2022-09-12 12:00:00,167.93,168.01,167.48,167.76,34013.0,167.0243,167.1039,166.5767,166.8552,34013.0
2022-09-12 12:10:00,167.7,168.21,167.54,167.88,16818.0,166.7955,167.3028,166.6364,166.9746,16818.0
2022-09-12 12:20:00,167.8,168.5,167.8,168.38,14463.0,166.895,167.5912,166.895,167.4719,14463.0
2022-09-12 12:30:00,168.38,168.8,168.3,168.66,15539.0,167.4719,167.8896,167.3923,167.7504,15539.0
2022-09-12 12:40:00,168.64,168.84,168.29,168.47,13686.0,167.7305,167.9294,167.3824,167.5614,13686.0
2022-09-12 12:50:00,168.52,168.83,168.49,168.7,28505.0,167.6111,167.9194,167.5813,167.7901,28505.0
2022-09-12 13:00:00,168.71,169.01,168.23,168.89,13770.0,167.8001,168.0985,167.3227,167.9791,13770.0
2022-09-12 13:10:00,168.89,169.16,168.87,169.06,16813.0,167.9791,168.2477,167.9592,168.1482,16813.0
2022-09-12 13:20:00,169.08,169.12,168.72,169.1,16749.0,168.1681,168.2079,167.81,168.188,16749.0
2022-09-12 13:30:00,169.11,169.21,168.95,169.03,7267.0,168.1979,168.2974,168.0388,168.1184,7267.0
2022-09-12 13:40:00,169.07,169.1,168.52,168.54,21049.0,168.1581,168.188,167.6111,167.631,21049.0
2022-09-12 13:50:00,168.54,168.74,168.45,168.64,9895.0,167.631,167.8299,167.5415,167.7305,9895.0
2022-09-12 14:00:00,168.57,168.57,168.22,168.36,10998.0,167.6608,167.6608,167.3127,167.452,10998.0
2022-09-12 14:10:00,168.32,168.55,168.1,168.21,12231.0,167.4122,167.641,167.1934,167.3028,12231.0
2022-09-12 14:20:00,168.23,168.38,167.96,167.99,24706.0,167.3227,167.4719,167.0541,167.084,24706.0
2022-09-12 14:30:00,168.03,168.39,167.9,168.36,16545.0,167.1238,167.4818,166.9945,167.452,16545.0
2022-09-12 14:40:00,168.35,168.7,168.29,168.6,11232.0,167.442,167.7901,167.3824,167.6907,11232.0
2022-09-12 14:50:00,168.59,168.7,168.21,168.28,16694.0,167.6807,167.7901,167.3028,167.3724,16694.0
2022-09-12 15:00:00,168.32,168.7,168.13,168.66,12982.0,167.4122,167.7901,167.2232,167.7504,12982.0
2022-09-12 15:10:00,168.64,168.83,168.53,168.56,17794.0,167.7305,167.9194,167.6211,167.6509,17794.0
2022-09-12 15:20:00,168.6,168.74,168.4,168.53,17785.0,167.6907,167.8299,167.4918,167.6211,17785.0
2022-09-12 15:30:00,168.46,168.68,168.41,168.66,17724.0,167.5514,167.7703,167.5017,167.7504,17724.0
2022-09-12 15:40:00,168.64,168.96,168.46,168.6,22730.0,167.7305,168.0487,167.5514,167.6907,22730.0
2022-09-12 15:50:00,168.46,168.97,168.45,168.96,42810.0,167.5514,168.0587,167.5415,168.0487,42810.0
2022-09-13 09:30:00,161.54,161.54,159.35,159.64,208225.0,160.6688,160.6688,158.4906,158.779,208225.0
2022-09-13 09:40:00,159.62,159.65,158.6,158.83,123629.0,158.7591,158.789,157.7446,157.9734,123629.0
2022-09-13 09:50:00,158.88,159.15,158.18,158.2,118065.0,158.0231,158.2916,157.3269,157.3468,118065.0
2022-09-13 10:00:00,158.18,158.33,157.19,157.35,104587.0,157.3269,157.4761,156.3422,156.5014,104587.0
2022-09-13 10:10:00,157.35,157.67,157.03,157.48,80663.0,156.5014,156.8196,156.1831,156.6307,80663.0
2022-09-13 10:20:00,157.49,157.49,156.8,156.8,102031.0,156.6406,156.6406,155.9543,155.9543,102031.0
2022-09-13 10:30:00,156.77,156.97,156.2,156.23,90987.0,155.9245,156.1234,155.3576,155.3874,90987.0
2022-09-13 10:40:00,156.2,156.31,155.7,155.73,77922.0,155.3576,155.467,154.8603,154.8901,77922.0
2022-09-13 10:50:00,155.77,156.23,155.54,156.04,59533.0,154.9299,155.3874,154.7011,155.1984,59533.0
2022-09-13 11:00:00,156.07,156.47,155.6,155.83,50066.0,155.2283,155.6261,154.7608,154.9896,50066.0
2022-09-13 11:10:00,155.81,156.2,155.65,156.03,50057.0,154.9697,155.3576,154.8105,155.1885,50057.0
2022-09-13 11:20:00,156.0,156.13,155.7,155.96,32757.0,155.1586,155.2879,154.8603,155.1189,32757.0
2022-09-13 11:30:00,155.97,156.46,155.89,156.32,43848.0,155.1288,155.6162,155.0492,155.4769,43848.0
2022-09-13 11:40:00,156.33,156.36,155.53,155.72,43925.0,155.4869,155.5167,154.6912,154.8801,43925.0
2022-09-13 11:50:00,155.75,156.22,155.7,155.98,31117.0,154.91,155.3775,154.8603,155.1387,31117.0
2022-09-13 12:00:00,155.97,156.58,155.8,156.53,27130.0,155.1288,155.7355,154.9597,155.6858,27130.0
2022-09-13 12:10:00,156.53,156.77,156.28,156.51,26922.0,155.6858,155.9245,155.4371,155.6659,26922.0
2022-09-13 12:20:00,156.53,156.63,156.04,156.17,36159.0,155.6858,155.7852,155.1984,155.3277,36159.0
2022-09-13 12:30:00,156.16,156.57,155.95,156.52,23711.0,155.3178,155.7256,155.1089,155.6758,23711.0
2022-09-13 12:40:00,156.54,156.69,156.34,156.51,20219.0,155.6957,155.8449,155.4968,155.6659,20219.0
2022-09-13 12:50:00,156.4,156.51,156.19,156.23,18846.0,155.5565,155.6659,155.3476,155.3874,18846.0
2022-09-13 13:00:00,156.15,156.53,156.02,156.37,29033.0,155.3078,155.6858,155.1785,155.5266,29033.0
2022-09-13 13:10:00,156.35,156.76,156.3,156.44,24302.0,155.5068,155.9145,155.457,155.5963,24302.0
2022-09-13 13:20:00,156.45,156.9,156.43,156.86,18453.0,155.6062,156.0538,155.5863,156.014,18453.0
2022-09-13 13:30:00,156.87,156.89,156.55,156.8,23691.0,156.0239,156.0438,155.7057,155.9543,23691.0
2022-09-13 13:40:00,156.82,156.93,156.5,156.72,20655.0,155.9742,156.0836,155.6559,155.8748,20655.0
2022-09-13 13:50:00,156.75,156.82,156.27,156.27,20555.0,155.9046,155.9742,155.4272,155.4272,20555.0
2022-09-13 14:00:00,156.29,156.42,156.04,156.25,47953.0,155.4471,155.5764,155.1984,155.4073,47953.0
2022-09-13 14:10:00,156.22,156.4,155.86,156.2,47222.0,155.3775,155.5565,155.0194,155.3576,47222.0
2022-09-13 14:20:00,156.19,156.24,155.56,155.63,43991.0,155.3476,155.3973,154.721,154.7906,43991.0
2022-09-13 14:30:00,155.62,155.73,155.33,155.37,51450.0,154.7807,154.8901,154.4923,154.532,51450.0
2022-09-13 14:40:00,155.36,155.5,155.17,155.23,43844.0,154.5221,154.6613,154.3331,154.3928,43844.0
2022-09-13 14:50:00,155.23,155.23,154.7,155.0,126257.0,154.3928,154.3928,153.8656,154.164,126257.0
2022-09-13 15:00:00,154.97,155.18,154.67,154.7,30245.0,154.1342,154.3431,153.8358,153.8656,30245.0
2022-09-13 15:10:00,154.72,154.74,154.26,154.34,61088.0,153.8855,153.9054,153.428,153.5076,61088.0
2022-09-13 15:20:00,154.32,154.39,153.57,153.57,91133.0,153.4877,153.5573,152.7417,152.7417,91133.0
2022-09-13 15:30:00,153.57,153.69,152.7,153.22,131363.0,152.7417,152.8611,151.8764,152.3936,131363.0
2022-09-13 15:40:00,153.21,153.26,152.76,153.06,120633.0,152.3837,152.4334,151.9361,152.2345,120633.0
2022-09-13 15:50:00,153.05,153.52,152.95,152.96,177030.0,152.2245,152.692,152.1251,152.135,177030.0
2022-09-14 09:30:00,153.28,153.54,151.11,151.61,147651.0,152.4533,152.7119,150.295,150.7923,147651.0
2022-09-14 09:40:00,151.57,153.45,150.65,152.19,132266.0,150.7525,152.6224,149.8375,151.3692,132266.0
2022-09-14 09:50:00,152.2,152.31,151.32,151.9,65040.0,151.3791,151.4885,150.5039,151.0808,65040.0
2022-09-14 10:00:00,151.96,152.03,150.32,150.69,98760.0,151.1404,151.21,149.5093,149.8773,98760.0
2022-09-14 10:10:00,150.7,151.61,150.3,150.63,75602.0,149.8872,150.7923,149.4894,149.8176,75602.0
2022-09-14 10:20:00,150.79,150.92,149.15,149.26,171516.0,149.9767,150.106,148.3456,148.455,171516.0
2022-09-14 10:30:00,149.26,150.43,149.08,150.34,70038.0,148.455,149.6187,148.276,149.5292,70038.0
2022-09-14 10:40:00,150.26,150.9,149.92,149.95,40919.0,149.4496,150.0861,149.1114,149.1413,40919.0
2022-09-14 10:50:00,150.01,150.78,149.84,150.38,41753.0,149.2009,149.9668,149.0319,149.5689,41753.0
2022-09-14 11:00:00,150.39,150.87,149.47,150.84,82156.0,149.5789,150.0563,148.6639,150.0265,82156.0
2022-09-14 11:10:00,150.83,151.41,150.68,150.93,52473.0,150.0165,150.5934,149.8673,150.116,52473.0
2022-09-14 11:20:00,150.93,151.04,150.59,150.65,23604.0,150.116,150.2254,149.7778,149.8375,23604.0
2022-09-14 11:30:00,150.62,150.86,150.36,150.77,20967.0,149.8077,150.0464,149.5491,149.9568,20967.0
2022-09-14 11:40:00,150.88,151.25,150.81,151.09,22615.0,150.0663,150.4343,149.9966,150.2751,22615.0
2022-09-14 11:50:00,151.1,151.3,150.73,151.06,27869.0,150.2851,150.484,149.9171,150.2453,27869.0
2022-09-14 12:00:00,151.15,151.2,150.43,150.8,22053.0,150.3348,150.3845,149.6187,149.9867,22053.0
2022-09-14 12:10:00,150.81,151.34,150.76,151.3,16117.0,149.9966,150.5238,149.9469,150.484,16117.0
2022-09-14 12:20:00,151.27,151.61,150.79,150.89,23546.0,150.4541,150.7923,149.9767,150.0762,23546.0
2022-09-14 12:30:00,150.97,151.44,150.75,151.29,21908.0,150.1558,150.6232,149.937,150.474,21908.0
2022-09-14 12:40:00,151.31,151.67,151.24,151.35,32665.0,150.4939,150.852,150.4243,150.5337,32665.0
2022-09-14 12:50:00,151.35,151.78,151.24,151.34,27211.0,150.5337,150.9614,150.4243,150.5238,27211.0
2022-09-14 13:00:00,151.33,151.55,150.91,151.17,47308.0,150.5138,150.7326,150.0961,150.3547,47308.0
2022-09-14 13:10:00,151.18,151.82,151.18,151.57,23468.0,150.3646,151.0012,150.3646,150.7525,23468.0
2022-09-14 13:20:00,151.6,151.6,151.16,151.17,20182.0,150.7824,150.7824,150.3447,150.3547,20182.0
2022-09-14 13:30:00,151.2,151.29,150.87,150.94,24894.0,150.3845,150.474,150.0563,150.1259,24894.0
2022-09-14 13:40:00,150.95,151.3,150.13,150.27,37470.0,150.1359,150.484,149.3203,149.4595,37470.0
2022-09-14 13:50:00,150.34,150.55,149.97,150.16,45432.0,149.5292,149.738,149.1612,149.3501,45432.0
2022-09-14 14:00:00,150.19,150.4,149.87,150.11,29358.0,149.38,149.5888,149.0617,149.3004,29358.0
2022-09-14 14:10:00,150.08,150.22,149.78,150.22,18724.0,149.2706,149.4098,148.9722,149.4098,18724.0
2022-09-14 14:20:00,150.3,150.47,150.03,150.23,24237.0,149.4894,149.6585,149.2208,149.4198,24237.0
2022-09-14 14:30:00,150.18,150.55,150.18,150.44,21329.0,149.37,149.738,149.37,149.6286,21329.0
2022-09-14 14:40:00,150.33,150.58,150.29,150.54,25606.0,149.5192,149.7679,149.4794,149.7281,25606.0
2022-09-14 14:50:00,150.55,150.57,149.93,149.99,46791.0,149.738,149.7579,149.1214,149.1811,46791.0
2022-09-14 15:00:00,149.98,150.74,149.88,150.69,33745.0,149.1711,149.927,149.0716,149.8773,33745.0
2022-09-14 15:10:00,150.71,150.71,149.7,149.9,40992.0,149.8972,149.8972,148.8926,149.0915,40992.0
2022-09-14 15:20:00,149.86,150.28,149.68,149.93,42207.0,149.0518,149.4695,148.8727,149.1214,42207.0
2022-09-14 15:30:00,149.9,150.17,149.48,150.02,46434.0,149.0915,149.3601,148.6738,149.2109,46434.0
2022-09-14 15:40:00,150.04,150.6,149.95,150.51,57071.0,149.2308,149.7878,149.1413,149.6982,57071.0
2022-09-14 15:50:00,150.56,151.75,150.48,151.49,99599.0,149.748,150.9316,149.6684,150.673,99599.0
2022-09-15 09:30:00,149.8,152.5,149.68,152.04,100820.0,148.9921,151.6775,148.8727,151.22,100820.0
2022-09-15 09:40:00,152.07,153.91,152.03,153.83,151435.0,151.2498,153.0799,151.21,153.0003,151435.0
2022-09-15 09:50:00,153.92,154.19,153.33,153.63,78309.0,153.0899,153.3584,152.503,152.8014,78309.0
2022-09-15 10:00:00,153.66,154.1,153.08,153.25,37815.0,152.8313,153.2689,152.2544,152.4235,37815.0
2022-09-15 10:10:00,153.29,153.54,152.94,153.01,31751.0,152.4633,152.7119,152.1151,152.1848,31751.0
2022-09-15 10:20:00,153.04,153.15,150.98,151.08,48112.0,152.2146,152.324,150.1657,150.2652,48112.0
2022-09-15 10:30:00,151.06,151.43,150.8,151.14,52439.0,150.2453,150.6133,149.9867,150.3248,52439.0
2022-09-15 10:40:00,151.1,151.29,150.59,150.62,87098.0,150.2851,150.474,149.7778,149.8077,87098.0
2022-09-15 10:50:00,150.63,150.63,149.75,149.86,55543.0,149.8176,149.8176,148.9423,149.0518,55543.0
2022-09-15 11:00:00,149.81,150.16,149.58,149.95,30968.0,149.002,149.3501,148.7733,149.1413,30968.0
2022-09-15 11:10:00,149.92,149.92,149.29,149.76,58776.0,149.1114,149.1114,148.4848,148.9523,58776.0
2022-09-15 11:20:00,149.71,150.62,149.68,150.29,45636.0,148.9026,149.8077,148.8727,149.4794,45636.0
2022-09-15 11:30:00,150.27,150.81,150.16,150.58,22923.0,149.4595,149.9966,149.3501,149.7679,22923.0
2022-09-15 11:40:00,150.63,150.85,150.3,150.4,16670.0,149.8176,150.0364,149.4894,149.5888,16670.0
2022-09-15 11:50:00,150.3,150.3,149.72,149.8,17774.0,149.4894,149.4894,148.9125,148.9921,17774.0
2022-09-15 12:00:00,149.78,150.12,149.49,149.66,28856.0,148.9722,149.3104,148.6837,148.8528,28856.0
2022-09-15 12:10:00,149.67,149.85,149.5,149.82,21067.0,148.8628,149.0418,148.6937,149.012,21067.0
2022-09-15 12:20:00,149.77,150.09,149.69,149.83,20829.0,148.9622,149.2805,148.8827,149.0219,20829.0
2022-09-15 12:30:00,149.83,150.34,149.76,150.23,30765.0,149.0219,149.5292,148.9523,149.4198,30765.0
2022-09-15 12:40:00,150.32,150.48,150.11,150.32,17334.0,149.5093,149.6684,149.3004,149.5093,17334.0
2022-09-15 12:50:00,150.35,150.54,150.12,150.52,7566.0,149.5391,149.7281,149.3104,149.7082,7566.0
2022-09-15 13:00:00,150.59,151.55,150.59,151.38,38911.0,149.7778,150.7326,149.7778,150.5636,38911.0
2022-09-15 13:10:00,151.43,151.75,151.09,151.64,35134.0,150.6133,150.9316,150.2751,150.8222,35134.0
2022-09-15 13:20:00,151.57,152.0,151.53,151.67,17819.0,150.7525,151.1802,150.7127,150.852,17819.0
2022-09-15 13:30:00,151.67,151.77,151.15,151.23,40118.0,150.852,150.9515,150.3348,150.4144,40118.0
2022-09-15 13:40:00,151.25,151.36,150.9,151.01,13055.0,150.4343,150.5437,150.0861,150.1956,13055.0
2022-09-15 13:50:00,151.01,151.01,150.75,150.86,11890.0,150.1956,150.1956,149.937,150.0464,11890.0
2022-09-15 14:00:00,150.82,150.82,149.85,149.9,32569.0,150.0066,150.0066,149.0418,149.0915,32569.0
2022-09-15 14:10:00,149.91,150.08,149.85,150.02,16901.0,149.1015,149.2706,149.0418,149.2109,16901.0
2022-09-15 14:20:00,150.01,150.04,149.75,149.99,16859.0,149.2009,149.2308,148.9423,149.1811,16859.0
2022-09-15 14:30:00,149.98,150.45,149.87,150.25,19821.0,149.1711,149.6386,149.0617,149.4397,19821.0
2022-09-15 14:40:00,150.28,150.31,149.68,149.68,21318.0,149.4695,149.4993,148.8727,148.8727,21318.0
2022-09-15 14:50:00,149.68,150.17,149.66,150.0,23495.0,148.8727,149.3601,148.8528,149.191,23495.0
2022-09-15 15:00:00,150.01,150.1,149.8,149.8,21742.0,149.2009,149.2905,148.9921,148.9921,21742.0
2022-09-15 15:10:00,149.84,149.84,149.02,149.06,47696.0,149.0319,149.0319,148.2163,148.2561,47696.0
2022-09-15 15:20:00,149.09,149.2,148.71,148.89,40881.0,148.2859,148.3953,147.908,148.087,40881.0
2022-09-15 15:30:00,148.88,149.69,148.84,149.65,49449.0,148.077,148.8827,148.0373,148.8429,49449.0
2022-09-15 15:40:00,149.64,149.74,149.29,149.39,43302.0,148.8329,148.9324,148.4848,148.5843,43302.0
2022-09-15 15:50:00,149.41,149.86,149.19,149.59,49470.0,148.6042,149.0518,148.3854,148.7832,49470.0
2022-09-16 09:30:00,148.0,148.42,146.42,147.0,121231.0,147.2018,147.6195,145.6303,146.2072,121231.0
2022-09-16 09:40:00,146.96,147.05,146.09,146.38,69030.0,146.1674,146.2569,145.3021,145.5905,69030.0
2022-09-16 09:50:00,146.36,146.87,145.9,146.1,54457.0,145.5706,146.0779,145.1131,145.312,54457.0
2022-09-16 10:00:00,146.08,146.9,146.01,146.15,62013.0,145.2921,146.1077,145.2225,145.3618,62013.0
2022-09-16 10:10:00,146.13,147.23,146.12,146.81,50339.0,145.3419,146.4359,145.3319,146.0182,50339.0
2022-09-16 10:20:00,146.95,147.47,146.81,146.81,29484.0,146.1574,146.6746,146.0182,146.0182,29484.0
2022-09-16 10:30:00,146.85,147.7,146.85,147.22,51199.0,146.058,146.9034,146.058,146.426,51199.0
2022-09-16 10:40:00,147.2,147.43,146.25,146.33,32185.0,146.4061,146.6349,145.4612,145.5408,32185.0
2022-09-16 10:50:00,146.38,146.73,146.11,146.11,29121.0,145.5905,145.9386,145.322,145.322,29121.0
2022-09-16 11:00:00,146.17,146.58,145.98,146.19,31001.0,145.3817,145.7894,145.1927,145.4015,31001.0
2022-09-16 11:10:00,146.11,146.35,145.72,146.29,56424.0,145.322,145.5607,144.9341,145.501,56424.0
2022-09-16 11:20:00,146.2,146.2,145.78,145.9,35884.0,145.4115,145.4115,144.9938,145.1131,35884.0
2022-09-16 11:30:00,145.92,146.23,145.45,145.5,39119.0,145.133,145.4413,144.6655,144.7153,39119.0
2022-09-16 11:40:00,145.52,145.92,145.33,145.89,22374.0,144.7352,145.133,144.5462,145.1032,22374.0
2022-09-16 11:50:00,145.94,146.46,145.85,146.33,38234.0,145.1529,145.6701,145.0634,145.5408,38234.0
2022-09-16 12:00:00,146.4,146.4,145.76,145.8,16523.0,145.6104,145.6104,144.9739,145.0137,16523.0
2022-09-16 12:10:00,145.83,145.95,145.49,145.82,20422.0,145.0435,145.1628,144.7053,145.0335,20422.0
2022-09-16 12:20:00,145.81,145.81,145.11,145.33,40767.0,145.0236,145.0236,144.3274,144.5462,40767.0
2022-09-16 12:30:00,145.34,145.46,145.25,145.43,41790.0,144.5561,144.6755,144.4666,144.6456,41790.0
2022-09-16 12:40:00,145.49,146.13,145.44,146.07,30943.0,144.7053,145.3419,144.6556,145.2822,30943.0
2022-09-16 12:50:00,146.05,146.21,145.9,146.19,18716.0,145.2623,145.4214,145.1131,145.4015,18716.0
2022-09-16 13:00:00,146.2,146.24,145.41,145.54,23134.0,145.4115,145.4513,144.6258,144.7551,23134.0
2022-09-16 13:10:00,145.59,145.7,145.31,145.47,19798.0,144.8048,144.9142,144.5263,144.6854,19798.0
2022-09-16 13:20:00,145.41,145.52,145.29,145.38,15676.0,144.6258,144.7352,144.5064,144.5959,15676.0
2022-09-16 13:30:00,145.38,145.54,144.82,144.92,74003.0,144.5959,144.7551,144.0389,144.1384,74003.0
2022-09-16 13:40:00,144.97,144.97,144.7,144.8,59874.0,144.1881,144.1881,143.9196,144.019,59874.0
2022-09-16 13:50:00,144.79,144.81,144.46,144.54,62913.0,144.0091,144.029,143.6809,143.7604,62913.0
2022-09-16 14:00:00,144.52,144.9,144.45,144.61,45397.0,143.7406,144.1185,143.6709,143.8301,45397.0
2022-09-16 14:10:00,144.62,144.86,144.33,144.58,23556.0,143.84,144.0787,143.5516,143.8002,23556.0
2022-09-16 14:20:00,144.55,145.65,144.55,145.5,44634.0,143.7704,144.8645,143.7704,144.7153,44634.0
2022-09-16 14:30:00,145.51,145.53,145.17,145.27,23729.0,144.7252,144.7451,144.387,144.4865,23729.0
2022-09-16 14:40:00,145.27,145.5,145.08,145.4,25921.0,144.4865,144.7153,144.2975,144.6158,25921.0
2022-09-16 14:50:00,145.34,145.97,145.2,145.82,55540.0,144.5561,145.1827,144.4169,145.0335,55540.0
2022-09-16 15:00:00,145.8,146.57,145.56,146.43,47382.0,145.0137,145.7795,144.7749,145.6403,47382.0
2022-09-16 15:10:00,146.41,146.41,145.53,145.6,39822.0,145.6204,145.6204,144.7451,144.8147,39822.0
2022-09-16 15:20:00,145.64,146.23,145.35,145.54,38215.0,144.8545,145.4413,144.5661,144.7551,38215.0
2022-09-16 15:30:00,145.53,145.97,145.27,145.92,50579.0,144.7451,145.1827,144.4865,145.133,50579.0
2022-09-16 15:40:00,145.96,146.26,145.41,145.77,61593.0,145.1728,145.4712,144.6258,144.9838,61593.0
2022-09-16 15:50:00,145.69,146.69,145.65,146.31,104015.0,144.9042,145.8989,144.8645,145.5209,104015.0
2022-09-19 09:30:00,145.4,147.44,145.37,147.1,92527.0,144.6158,146.6448,144.586,146.3066,92527.0
2022-09-19 09:40:00,147.15,147.25,146.26,146.72,45389.0,146.3564,146.4558,145.4712,145.9287,45389.0
2022-09-19 09:50:00,146.81,147.78,146.74,147.08,39129.0,146.0182,146.983,145.9486,146.2867,39129.0
2022-09-19 10:00:00,147.13,147.13,146.05,146.33,36884.0,146.3365,146.3365,145.2623,145.5408,36884.0
2022-09-19 10:10:00,146.29,147.14,146.2,146.52,23253.0,145.501,146.3464,145.4115,145.7298,23253.0
2022-09-19 10:20:00,146.64,146.99,146.22,146.93,25429.0,145.8491,146.1972,145.4314,146.1376,25429.0
2022-09-19 10:30:00,146.9,147.65,146.56,147.47,25473.0,146.1077,146.8537,145.7696,146.6746,25473.0
2022-09-19 10:40:00,147.46,147.64,147.18,147.38,26480.0,146.6647,146.8437,146.3862,146.5851,26480.0
2022-09-19 10:50:00,147.28,147.32,146.84,146.98,13721.0,146.4857,146.5255,146.048,146.1873,13721.0
2022-09-19 11:00:00,147.07,147.33,146.85,147.15,11961.0,146.2768,146.5354,146.058,146.3564,11961.0
2022-09-19 11:10:00,147.18,147.35,146.63,146.63,27600.0,146.3862,146.5553,145.8392,145.8392,27600.0
2022-09-19 11:20:00,146.61,146.64,146.16,146.21,23734.0,145.8193,145.8491,145.3717,145.4214,23734.0
2022-09-19 11:30:00,146.17,146.33,145.69,145.87,17060.0,145.3817,145.5408,144.9042,145.0833,17060.0
2022-09-19 11:40:00,145.8,146.2,145.8,146.18,14752.0,145.0137,145.4115,145.0137,145.3916,14752.0
2022-09-19 11:50:00,146.15,146.26,145.75,145.83,16210.0,145.3618,145.4712,144.9639,145.0435,16210.0
2022-09-19 12:00:00,145.86,146.13,145.46,145.98,12336.0,145.0733,145.3419,144.6755,145.1927,12336.0
2022-09-19 12:10:00,146.02,146.32,145.88,146.17,14136.0,145.2325,145.5308,145.0932,145.3817,14136.0
2022-09-19 12:20:00,146.12,146.21,145.83,145.91,10683.0,145.3319,145.4214,145.0435,145.1231,10683.0
2022-09-19 12:30:00,145.86,146.17,145.69,146.09,24143.0,145.0733,145.3817,144.9042,145.3021,24143.0
2022-09-19 12:40:00,146.08,146.19,145.9,145.98,17253.0,145.2921,145.4015,145.1131,145.1927,17253.0
2022-09-19 12:50:00,146.05,146.61,146.05,146.46,23363.0,145.2623,145.8193,145.2623,145.6701,23363.0
2022-09-19 13:00:00,146.48,146.55,146.21,146.3,6671.0,145.69,145.7596,145.4214,145.511,6671.0
2022-09-19 13:10:00,146.36,146.37,146.12,146.32,7750.0,145.5706,145.5806,145.3319,145.5308,7750.0
2022-09-19 13:20:00,146.32,146.59,146.1,146.56,14781.0,145.5308,145.7994,145.312,145.7696,14781.0
2022-09-19 13:30:00,146.56,146.61,145.92,146.12,8855.0,145.7696,145.8193,145.133,145.3319,8855.0
2022-09-19 13:40:00,146.11,146.5,145.96,146.31,9596.0,145.322,145.7099,145.1728,145.5209,9596.0
2022-09-19 13:50:00,146.29,146.51,146.23,146.38,7853.0,145.501,145.7198,145.4413,145.5905,7853.0
2022-09-19 14:00:00,146.46,146.62,146.26,146.62,12533.0,145.6701,145.8292,145.4712,145.8292,12533.0
2022-09-19 14:10:00,146.55,146.86,146.43,146.7,15002.0,145.7596,146.0679,145.6403,145.9088,15002.0
2022-09-19 14:20:00,146.69,146.8,146.36,146.66,13422.0,145.8989,146.0083,145.5706,145.869,13422.0
2022-09-19 14:30:00,146.66,147.24,146.63,147.11,16680.0,145.869,146.4459,145.8392,146.3166,16680.0
2022-09-19 14:40:00,147.09,147.17,146.84,146.88,14352.0,146.2967,146.3763,146.048,146.0878,14352.0
2022-09-19 14:50:00,146.86,147.32,146.86,147.27,24226.0,146.0679,146.5255,146.0679,146.4757,24226.0
2022-09-19 15:00:00,147.29,147.72,147.29,147.62,21106.0,146.4956,146.9233,146.4956,146.8238,21106.0
2022-09-19 15:10:00,147.65,148.1,147.6,147.75,41047.0,146.8537,147.3012,146.8039,146.9531,41047.0
2022-09-19 15:20:00,147.71,148.27,147.62,148.12,23421.0,146.9133,147.4703,146.8238,147.3211,23421.0
2022-09-19 15:30:00,148.2,148.58,148.13,148.22,47422.0,147.4007,147.7787,147.3311,147.4206,47422.0
2022-09-19 15:40:00,148.21,148.33,147.88,147.98,22989.0,147.4107,147.53,147.0824,147.1819,22989.0
2022-09-19 15:50:00,147.97,148.06,147.6,148.02,42570.0,147.1719,147.2615,146.8039,147.2217,42570.0
2022-09-20 09:30:00,145.75,147.8,145.69,147.32,86299.0,144.9639,147.0029,144.9042,146.5255,86299.0
2022-09-20 09:40:00,147.55,147.7,146.2,146.82,36618.0,146.7542,146.9034,145.4115,146.0281,36618.0
2022-09-20 09:50:00,146.79,146.83,146.28,146.61,32015.0,145.9983,146.0381,145.4911,145.8193,32015.0
2022-09-20 10:00:00,146.52,147.52,146.5,147.36,42879.0,145.7298,146.7244,145.7099,146.5652,42879.0
2022-09-20 10:10:00,147.42,147.91,147.19,147.47,47692.0,146.6249,147.1123,146.3962,146.6746,47692.0
2022-09-20 10:20:00,147.45,148.34,147.45,147.78,41681.0,146.6548,147.54,146.6548,146.983,41681.0
2022-09-20 10:30:00,147.76,147.76,147.18,147.44,18901.0,146.9631,146.9631,146.3862,146.6448,18901.0
2022-09-20 10:40:00,147.39,147.87,147.35,147.54,25543.0,146.5951,147.0725,146.5553,146.7443,25543.0
2022-09-20 10:50:00,147.54,147.92,147.32,147.6,11690.0,146.7443,147.1222,146.5255,146.8039,11690.0
2022-09-20 11:00:00,147.59,148.21,147.12,148.16,21562.0,146.794,147.4107,146.3265,147.3609,21562.0
2022-09-20 11:10:00,148.14,148.35,148.02,148.09,23031.0,147.341,147.5499,147.2217,147.2913,23031.0
2022-09-20 11:20:00,148.04,148.2,147.85,147.98,11437.0,147.2416,147.4007,147.0526,147.1819,11437.0
2022-09-20 11:30:00,147.99,148.16,147.51,147.59,17580.0,147.1918,147.3609,146.7144,146.794,17580.0
2022-09-20 11:40:00,147.57,147.77,147.41,147.75,12967.0,146.7741,146.973,146.615,146.9531,12967.0
2022-09-20 11:50:00,147.78,148.64,147.62,148.55,25814.0,146.983,147.8383,146.8238,147.7488,25814.0
2022-09-20 12:00:00,148.61,148.82,148.44,148.46,18695.0,147.8085,148.0174,147.6394,147.6593,18695.0
2022-09-20 12:10:00,148.34,148.42,147.8,147.9,23625.0,147.54,147.6195,147.0029,147.1023,23625.0
2022-09-20 12:20:00,148.02,148.02,147.31,147.35,9083.0,147.2217,147.2217,146.5155,146.5553,9083.0
2022-09-20 12:30:00,147.37,147.38,147.05,147.3,25456.0,146.5752,146.5851,146.2569,146.5056,25456.0
2022-09-20 12:40:00,147.3,147.39,147.13,147.21,10899.0,146.5056,146.5951,146.3365,146.416,10899.0
2022-09-20 12:50:00,147.26,147.59,147.18,147.43,13906.0,146.4658,146.794,146.3862,146.6349,13906.0
2022-09-20 13:00:00,147.42,147.57,147.02,147.26,21599.0,146.6249,146.7741,146.2271,146.4658,21599.0
2022-09-20 13:10:00,147.24,147.24,146.6,146.6,20228.0,146.4459,146.4459,145.8093,145.8093,20228.0
2022-09-20 13:20:00,146.62,146.62,146.11,146.13,26331.0,145.8292,145.8292,145.322,145.3419,26331.0
2022-09-20 13:30:00,146.1,146.33,145.62,146.3,38060.0,145.312,145.5408,144.8346,145.511,38060.0
2022-09-20 13:40:00,146.32,146.45,146.04,146.04,12133.0,145.5308,145.6601,145.2524,145.2524,12133.0
2022-09-20 13:50:00,146.07,146.08,145.22,145.42,43836.0,145.2822,145.2921,144.4368,144.6357,43836.0
2022-09-20 14:00:00,145.34,146.05,145.34,146.0,19513.0,144.5561,145.2623,144.5561,145.2126,19513.0
2022-09-20 14:10:00,146.0,146.21,145.73,146.21,12021.0,145.2126,145.4214,144.944,145.4214,12021.0
2022-09-20 14:20:00,146.16,146.41,146.09,146.27,18577.0,145.3717,145.6204,145.3021,145.4811,18577.0
2022-09-20 14:30:00,146.2,146.21,145.89,146.02,19323.0,145.4115,145.4214,145.1032,145.2325,19323.0
2022-09-20 14:40:00,146.09,146.43,145.91,146.25,30218.0,145.3021,145.6403,145.1231,145.4612,30218.0
2022-09-20 14:50:00,146.27,146.41,146.08,146.18,15593.0,145.4811,145.6204,145.2921,145.3916,15593.0
2022-09-20 15:00:00,146.19,146.65,146.05,146.22,20648.0,145.4015,145.8591,145.2623,145.4314,20648.0
2022-09-20 15:10:00,146.16,146.54,146.16,146.48,17486.0,145.3717,145.7497,145.3717,145.69,17486.0
2022-09-20 15:20:00,146.51,146.75,146.43,146.47,19665.0,145.7198,145.9585,145.6403,145.68,19665.0
2022-09-20 15:30:00,146.44,146.76,146.18,146.65,29488.0,145.6502,145.9685,145.3916,145.8591,29488.0
2022-09-20 15:40:00,146.59,146.72,146.2,146.38,62986.0,145.7994,145.9287,145.4115,145.5905,62986.0
2022-09-20 15:50:00,146.39,146.42,145.86,146.01,54150.0,145.6005,145.6303,145.0733,145.2225,54150.0
2022-09-21 09:30:00,146.39,146.58,144.44,144.86,55055.0,145.6005,145.7894,143.661,144.0787,55055.0
2022-09-21 09:40:00,144.88,145.17,144.58,144.96,48834.0,144.0986,144.387,143.8002,144.1782,48834.0
2022-09-21 09:50:00,144.94,145.1,144.45,144.45,50379.0,144.1583,144.3174,143.6709,143.6709,50379.0
2022-09-21 10:00:00,144.51,144.81,144.19,144.52,34130.0,143.7306,144.029,143.4123,143.7406,34130.0
2022-09-21 10:10:00,144.47,144.53,143.91,144.16,39123.0,143.6908,143.7505,143.1338,143.3825,39123.0
2022-09-21 10:20:00,144.2,145.09,144.17,145.07,37637.0,143.4223,144.3075,143.3924,144.2876,37637.0
2022-09-21 10:30:00,145.14,145.14,144.12,144.22,19599.0,144.3572,144.3572,143.3427,143.4422,19599.0
2022-09-21 10:40:00,144.27,144.52,143.98,144.21,26268.0,143.4919,143.7406,143.2035,143.4322,26268.0
2022-09-21 10:50:00,144.2,144.38,144.09,144.31,12979.0,143.4223,143.6013,143.3129,143.5317,12979.0
2022-09-21 11:00:00,144.36,144.5,144.03,144.39,17569.0,143.5814,143.7207,143.2532,143.6113,17569.0
2022-09-21 11:10:00,144.41,145.0,144.41,144.84,17893.0,143.6311,144.218,143.6311,144.0588,17893.0
2022-09-21 11:20:00,144.78,144.87,144.53,144.67,32272.0,143.9992,144.0887,143.7505,143.8897,32272.0
2022-09-21 11:30:00,144.66,144.89,144.61,144.84,13609.0,143.8798,144.1086,143.8301,144.0588,13609.0
2022-09-21 11:40:00,144.8,144.99,144.65,144.72,11909.0,144.019,144.208,143.8699,143.9395,11909.0
2022-09-21 11:50:00,144.69,144.78,144.58,144.75,11173.0,143.9096,143.9992,143.8002,143.9693,11173.0
2022-09-21 12:00:00,144.65,144.8,144.56,144.77,37489.0,143.8699,144.019,143.7803,143.9892,37489.0
2022-09-21 12:10:00,144.78,144.93,144.76,144.91,11844.0,143.9992,144.1483,143.9793,144.1285,11844.0
2022-09-21 12:20:00,144.88,144.93,144.78,144.93,9456.0,144.0986,144.1483,143.9992,144.1483,9456.0
2022-09-21 12:30:00,144.96,145.32,144.94,145.21,13100.0,144.1782,144.5362,144.1583,144.4268,13100.0
2022-09-21 12:40:00,145.2,147.2,145.04,147.17,152948.0,144.4169,146.4061,144.2577,146.3763,152948.0
2022-09-21 12:50:00,147.18,147.38,146.12,146.13,84289.0,146.3862,146.5851,145.3319,145.3419,84289.0
2022-09-21 13:00:00,146.1,146.76,145.74,146.0,46782.0,145.312,145.9685,144.954,145.2126,46782.0
2022-09-21 13:10:00,146.05,146.07,145.69,145.9,31578.0,145.2623,145.2822,144.9042,145.1131,31578.0
2022-09-21 13:20:00,145.86,146.16,145.76,146.14,15885.0,145.0733,145.3717,144.9739,145.3518,15885.0
2022-09-21 13:30:00,146.15,146.41,146.05,146.34,26598.0,145.3618,145.6204,145.2623,145.5507,26598.0
2022-09-21 13:40:00,146.33,146.45,146.04,146.22,16809.0,145.5408,145.6601,145.2524,145.4314,16809.0
2022-09-21 13:50:00,146.26,146.78,146.21,146.78,34368.0,145.4712,145.9884,145.4214,145.9884,34368.0
2022-09-21 14:00:00,146.77,146.77,142.81,144.22,141868.0,145.9784,145.9784,142.0398,143.4422,141868.0
2022-09-21 14:10:00,144.11,144.44,143.3,143.79,35897.0,143.3328,143.661,142.5271,143.0145,35897.0
2022-09-21 14:20:00,143.82,144.67,143.74,144.46,39000.0,143.0443,143.8897,142.9648,143.6809,39000.0
2022-09-21 14:30:00,144.42,146.8,144.02,146.18,87328.0,143.6411,146.0083,143.2433,145.3916,87328.0
2022-09-21 14:40:00,146.17,149.6,145.87,147.02,110399.0,145.3817,148.7932,145.0833,146.2271,110399.0
2022-09-21 14:50:00,147.14,148.03,146.5,147.55,64641.0,146.3464,147.2316,145.7099,146.7542,64641.0
2022-09-21 15:00:00,147.63,147.9,146.24,146.28,52527.0,146.8338,147.1023,145.4513,145.4911,52527.0
2022-09-21 15:10:00,146.36,146.81,144.88,146.2,57726.0,145.5706,146.0182,144.0986,145.4115,57726.0
2022-09-21 15:20:00,146.2,146.2,144.44,144.55,51076.0,145.4115,145.4115,143.661,143.7704,51076.0
2022-09-21 15:30:00,144.43,144.72,143.47,143.54,51166.0,143.651,143.9395,142.6962,142.7658,51166.0
2022-09-21 15:40:00,143.48,143.7,142.58,142.6,75078.0,142.7062,142.925,141.811,141.8309,75078.0
2022-09-21 15:50:00,142.71,142.95,142.0,142.03,133529.0,141.9403,142.179,141.2341,141.264,133529.0
2022-09-22 09:30:00,141.48,143.08,141.25,142.03,71197.0,140.7169,142.3083,140.4882,141.264,71197.0
2022-09-22 09:40:00,142.03,142.98,141.74,142.43,73929.0,141.264,142.2089,140.9755,141.6618,73929.0
2022-09-22 09:50:00,142.47,142.51,141.52,141.83,85163.0,141.7016,141.7414,140.7567,141.0651,85163.0
2022-09-22 10:00:00,141.78,142.12,141.05,141.89,67457.0,141.0153,141.3535,140.2893,141.1247,67457.0
2022-09-22 10:10:00,141.9,142.77,141.5,142.24,63786.0,141.1347,142.0,140.7368,141.4729,63786.0
2022-09-22 10:20:00,142.26,142.63,141.6,142.29,27044.0,141.4927,141.8607,140.8363,141.5226,27044.0
2022-09-22 10:30:00,142.36,142.82,141.8,142.7,48292.0,141.5922,142.0497,141.0352,141.9304,48292.0
2022-09-22 10:40:00,142.73,142.85,142.29,142.58,35272.0,141.9602,142.0796,141.5226,141.811,35272.0
2022-09-22 10:50:00,142.57,142.57,141.64,141.9,28922.0,141.8011,141.8011,140.8761,141.1347,28922.0
2022-09-22 11:00:00,141.86,142.4,141.86,142.38,38040.0,141.0949,141.632,141.0949,141.6121,38040.0
2022-09-22 11:10:00,142.28,142.32,141.54,141.54,37967.0,141.5126,141.5524,140.7766,140.7766,37967.0
2022-09-22 11:20:00,141.54,141.6,140.87,141.46,67489.0,140.7766,140.8363,140.1102,140.6971,67489.0
2022-09-22 11:30:00,141.48,141.9,141.34,141.84,19947.0,140.7169,141.1347,140.5777,141.075,19947.0
2022-09-22 11:40:00,141.84,142.8,141.65,142.65,44476.0,141.075,142.0298,140.886,141.8806,44476.0
2022-09-22 11:50:00,142.62,142.87,142.32,142.52,39929.0,141.8508,142.0995,141.5524,141.7513,39929.0
2022-09-22 12:00:00,142.52,143.11,142.51,142.74,43817.0,141.7513,142.3382,141.7414,141.9702,43817.0
2022-09-22 12:10:00,142.59,142.6,141.83,142.27,21674.0,141.821,141.8309,141.0651,141.5027,21674.0
2022-09-22 12:20:00,142.29,143.02,142.18,142.71,29371.0,141.5226,142.2486,141.4132,141.9403,29371.0
2022-09-22 12:30:00,142.7,142.78,142.28,142.74,21751.0,141.9304,142.0099,141.5126,141.9702,21751.0
2022-09-22 12:40:00,142.72,143.1,142.67,142.91,43835.0,141.9503,142.3282,141.9005,142.1392,43835.0
2022-09-22 12:50:00,142.99,144.1,142.98,143.77,82840.0,142.2188,143.3228,142.2089,142.9946,82840.0
2022-09-22 13:00:00,143.8,144.05,143.12,143.14,71986.0,143.0244,143.2731,142.3481,142.368,71986.0
2022-09-22 13:10:00,143.13,143.31,142.83,143.03,42825.0,142.3581,142.5371,142.0597,142.2586,42825.0
2022-09-22 13:20:00,143.01,143.36,142.66,143.26,24251.0,142.2387,142.5868,141.8906,142.4873,24251.0
2022-09-22 13:30:00,143.23,143.91,143.23,143.7,25686.0,142.4575,143.1338,142.4575,142.925,25686.0
2022-09-22 13:40:00,143.73,143.88,143.34,143.78,15592.0,142.9548,143.104,142.5669,143.0045,15592.0
2022-09-22 13:50:00,143.77,144.56,143.77,144.18,38516.0,142.9946,143.7803,142.9946,143.4024,38516.0
2022-09-22 14:00:00,144.21,144.29,143.76,143.97,28980.0,143.4322,143.5118,142.9847,143.1935,28980.0
2022-09-22 14:10:00,144.08,144.16,143.3,143.52,25887.0,143.3029,143.3825,142.5271,142.7459,25887.0
2022-09-22 14:20:00,143.6,143.7,142.74,142.95,40160.0,142.8255,142.925,141.9702,142.179,40160.0
2022-09-22 14:30:00,142.96,143.16,142.71,142.89,17447.0,142.189,142.3879,141.9403,142.1193,17447.0
2022-09-22 14:40:00,143.03,143.03,142.61,142.96,16046.0,142.2586,142.2586,141.8409,142.189,16046.0
2022-09-22 14:50:00,142.95,143.58,142.94,143.5,32107.0,142.179,142.8056,142.1691,142.7261,32107.0
2022-09-22 15:00:00,143.6,144.08,143.52,143.82,24691.0,142.8255,143.3029,142.7459,143.0443,24691.0
2022-09-22 15:10:00,143.85,144.37,143.83,144.11,24896.0,143.0742,143.5914,143.0543,143.3328,24896.0
2022-09-22 15:20:00,144.1,144.11,143.57,143.92,26195.0,143.3228,143.3328,142.7957,143.1438,26195.0
2022-09-22 15:30:00,143.94,144.46,143.92,144.01,41598.0,143.1637,143.6809,143.1438,143.2333,41598.0
2022-09-22 15:40:00,144.02,144.58,143.8,144.38,48843.0,143.2433,143.8002,143.0244,143.6013,48843.0
2022-09-22 15:50:00,144.38,144.38,142.72,142.8,99973.0,143.6013,143.6013,141.9503,142.0298,99973.0
2022-09-23 09:30:00,141.33,142.58,141.14,141.41,41956.0,140.5678,141.811,140.3788,140.6473,41956.0
2022-09-23 09:40:00,141.44,141.84,140.61,140.64,56969.0,140.6772,141.075,139.8516,139.8815,56969.0
2022-09-23 09:50:00,140.61,140.71,139.61,139.67,82264.0,139.8516,139.9511,138.857,138.9167,82264.0
2022-09-23 10:00:00,139.65,140.03,139.25,139.9,39549.0,138.8968,139.2748,138.499,139.1455,39549.0
2022-09-23 10:10:00,139.9,140.54,139.51,140.5,36769.0,139.1455,139.782,138.7576,139.7422,36769.0
2022-09-23 10:20:00,140.35,140.89,140.2,140.82,30604.0,139.593,140.1301,139.4439,140.0605,30604.0
2022-09-23 10:30:00,140.85,141.0,140.11,140.24,32333.0,140.0903,140.2395,139.3543,139.4836,32333.0
2022-09-23 10:40:00,140.23,140.54,140.05,140.24,28983.0,139.4737,139.782,139.2947,139.4836,28983.0
2022-09-23 10:50:00,140.24,140.87,139.89,140.3,37854.0,139.4836,140.1102,139.1355,139.5433,37854.0
2022-09-23 11:00:00,140.26,141.38,139.97,141.27,42879.0,139.5035,140.6175,139.2151,140.5081,42879.0
2022-09-23 11:10:00,141.23,141.36,140.79,141.21,38763.0,140.4683,140.5976,140.0307,140.4484,38763.0
2022-09-23 11:20:00,141.2,141.74,140.97,141.01,39798.0,140.4385,140.9755,140.2097,140.2495,39798.0
2022-09-23 11:30:00,141.05,141.52,141.05,141.28,23005.0,140.2893,140.7567,140.2893,140.518,23005.0
2022-09-23 11:40:00,141.27,141.27,140.37,140.52,42999.0,140.5081,140.5081,139.6129,139.7621,42999.0
2022-09-23 11:50:00,140.6,140.78,140.34,140.47,15056.0,139.8417,140.0207,139.5831,139.7124,15056.0
2022-09-23 12:00:00,140.4,140.4,139.67,139.92,36666.0,139.6428,139.6428,138.9167,139.1654,36666.0
2022-09-23 12:10:00,139.94,139.95,139.62,139.81,23346.0,139.1853,139.1952,138.867,139.056,23346.0
2022-09-23 12:20:00,139.83,139.9,139.47,139.47,30386.0,139.0758,139.1455,138.7178,138.7178,30386.0
2022-09-23 12:30:00,139.46,139.93,139.31,139.83,29933.0,138.7078,139.1753,138.5587,139.0758,29933.0
2022-09-23 12:40:00,139.88,140.02,139.68,139.86,29020.0,139.1256,139.2648,138.9267,139.1057,29020.0
2022-09-23 12:50:00,139.92,140.57,139.92,140.47,46459.0,139.1654,139.8119,139.1654,139.7124,46459.0
2022-09-23 13:00:00,140.46,140.67,139.99,140.07,32489.0,139.7025,139.9113,139.235,139.3146,32489.0
2022-09-23 13:10:00,140.11,140.35,140.0,140.35,22208.0,139.3543,139.593,139.2449,139.593,22208.0
2022-09-23 13:20:00,140.26,140.26,139.56,139.57,18342.0,139.5035,139.5035,138.8073,138.8173,18342.0
2022-09-23 13:30:00,139.59,139.93,139.57,139.76,22660.0,138.8371,139.1753,138.8173,139.0062,22660.0
2022-09-23 13:40:00,139.77,140.08,139.7,139.99,24746.0,139.0162,139.3245,138.9465,139.235,24746.0
2022-09-23 13:50:00,140.0,140.22,139.85,140.1,17652.0,139.2449,139.4637,139.0957,139.3444,17652.0
2022-09-23 14:00:00,140.0,140.66,139.73,139.98,21694.0,139.2449,139.9014,138.9764,139.225,21694.0
2022-09-23 14:10:00,139.99,140.12,139.31,139.32,28923.0,139.235,139.3643,138.5587,138.5686,28923.0
2022-09-23 14:20:00,139.36,139.87,139.26,139.87,28142.0,138.6084,139.1156,138.5089,139.1156,28142.0
2022-09-23 14:30:00,139.86,139.86,139.27,139.36,29074.0,139.1057,139.1057,138.5189,138.6084,29074.0
2022-09-23 14:40:00,139.38,139.76,139.28,139.34,24646.0,138.6283,139.0062,138.5288,138.5885,24646.0
2022-09-23 14:50:00,139.3,139.39,138.9,139.01,41433.0,138.5487,138.6382,138.1509,138.2603,41433.0
2022-09-23 15:00:00,139.02,139.77,139.02,139.44,30942.0,138.2702,139.0162,138.2702,138.688,30942.0
2022-09-23 15:10:00,139.49,139.78,139.14,139.58,32296.0,138.7377,139.0261,138.3896,138.8272,32296.0
2022-09-23 15:20:00,139.55,139.74,139.33,139.66,29638.0,138.7974,138.9863,138.5785,138.9068,29638.0
2022-09-23 15:30:00,139.7,140.36,139.7,140.34,45261.0,138.9465,139.603,138.9465,139.5831,45261.0
2022-09-23 15:40:00,140.35,140.7,140.06,140.12,66449.0,139.593,139.9412,139.3046,139.3643,66449.0
2022-09-23 15:50:00,140.03,140.43,139.84,140.43,51973.0,139.2748,139.6726,139.0858,139.6726,51973.0
2022-09-26 09:30:00,140.11,142.23,139.97,142.0,70925.0,139.3543,141.4629,139.2151,141.2341,70925.0
2022-09-26 09:40:00,141.99,142.08,140.8,141.05,56143.0,141.2242,141.3137,140.0406,140.2893,56143.0
2022-09-26 09:50:00,140.96,141.65,140.48,141.55,54808.0,140.1998,140.886,139.7223,140.7866,54808.0
2022-09-26 10:00:00,141.6,142.1,140.75,140.89,42337.0,140.8363,141.3336,139.9909,140.1301,42337.0
2022-09-26 10:10:00,140.78,141.48,140.31,141.41,52376.0,140.0207,140.7169,139.5533,140.6473,52376.0
2022-09-26 10:20:00,141.5,141.72,140.65,140.85,25071.0,140.7368,140.9557,139.8914,140.0903,25071.0
2022-09-26 10:30:00,140.82,140.87,140.26,140.43,29933.0,140.0605,140.1102,139.5035,139.6726,29933.0
2022-09-26 10:40:00,140.58,140.58,139.66,139.89,29801.0,139.8218,139.8218,138.9068,139.1355,29801.0
2022-09-26 10:50:00,139.92,140.26,139.75,140.12,31648.0,139.1654,139.5035,138.9963,139.3643,31648.0
2022-09-26 11:00:00,140.16,140.37,139.1,139.14,19338.0,139.4041,139.6129,138.3498,138.3896,19338.0
2022-09-26 11:10:00,139.03,139.43,138.89,138.97,31233.0,138.2802,138.678,138.1409,138.2205,31233.0
2022-09-26 11:20:00,138.98,139.25,138.36,138.58,38222.0,138.2304,138.499,137.6138,137.8326,38222.0
2022-09-26 11:30:00,138.56,138.82,138.34,138.65,42508.0,137.8127,138.0713,137.5939,137.9022,42508.0
2022-09-26 11:40:00,138.65,138.9,137.96,138.3,31747.0,137.9022,138.1509,137.2159,137.5541,31747.0
2022-09-26 11:50:00,138.28,138.74,138.02,138.55,23080.0,137.5342,137.9917,137.2756,137.8028,23080.0
2022-09-26 12:00:00,138.55,138.55,137.87,138.09,21057.0,137.8028,137.8028,137.1264,137.3452,21057.0
2022-09-26 12:10:00,138.13,138.16,137.94,138.0,16629.0,137.385,137.4149,137.196,137.2557,16629.0
2022-09-26 12:20:00,138.01,138.04,137.11,137.37,36922.0,137.2657,137.2955,136.3705,136.6291,36922.0
2022-09-26 12:30:00,137.34,137.39,136.82,136.97,31017.0,136.5993,136.649,136.0821,136.2313,31017.0
2022-09-26 12:40:00,136.92,137.29,136.8,137.24,32618.0,136.1815,136.5495,136.0622,136.4998,32618.0
2022-09-26 12:50:00,137.31,137.88,137.26,137.78,16962.0,136.5694,137.1364,136.5197,137.0369,16962.0
2022-09-26 13:00:00,137.75,137.81,137.17,137.3,16723.0,137.0071,137.0667,136.4302,136.5595,16723.0
2022-09-26 13:10:00,137.32,137.35,136.96,137.25,14984.0,136.5794,136.6092,136.2213,136.5098,14984.0
2022-09-26 13:20:00,137.28,137.56,136.9,137.31,21188.0,136.5396,136.8181,136.1617,136.5694,21188.0
2022-09-26 13:30:00,137.35,137.55,136.77,137.21,25301.0,136.6092,136.8081,136.0324,136.47,25301.0
2022-09-26 13:40:00,137.17,137.58,137.08,137.39,24818.0,136.4302,136.838,136.3407,136.649,24818.0
2022-09-26 13:50:00,137.42,137.93,137.3,137.37,27704.0,136.6788,137.1861,136.5595,136.6291,27704.0
2022-09-26 14:00:00,137.36,138.28,137.32,138.21,24511.0,136.6192,137.5342,136.5794,137.4646,24511.0
2022-09-26 14:10:00,138.2,138.24,137.86,138.03,14130.0,137.4546,137.4944,137.1165,137.2856,14130.0
2022-09-26 14:20:00,138.08,138.17,137.59,137.6,16351.0,137.3353,137.4248,136.8479,136.8579,16351.0
2022-09-26 14:30:00,137.58,137.97,137.32,137.58,16733.0,136.838,137.2259,136.5794,136.838,16733.0
2022-09-26 14:40:00,137.6,138.33,137.27,138.29,21632.0,136.8579,137.5839,136.5297,137.5442,21632.0
2022-09-26 14:50:00,138.24,138.57,137.97,138.29,31152.0,137.4944,137.8226,137.2259,137.5442,31152.0
2022-09-26 15:00:00,138.23,138.59,138.14,138.41,27272.0,137.4845,137.8425,137.395,137.6635,27272.0
2022-09-26 15:10:00,138.58,138.61,137.62,138.05,29603.0,137.8326,137.8624,136.8778,137.3054,29603.0
2022-09-26 15:20:00,137.9,138.0,137.65,137.7,32262.0,137.1563,137.2557,136.9076,136.9573,32262.0
2022-09-26 15:30:00,137.72,137.72,136.95,137.1,66196.0,136.9772,136.9772,136.2114,136.3606,66196.0
2022-09-26 15:40:00,137.1,137.51,136.77,137.24,39674.0,136.3606,136.7684,136.0324,136.4998,39674.0
2022-09-26 15:50:00,137.09,137.83,136.23,136.43,92212.0,136.3506,137.0866,135.4953,135.6942,92212.0
2022-09-27 09:30:00,137.9,139.4,137.61,139.33,90092.0,137.1563,138.6482,136.8678,138.5785,90092.0
2022-09-27 09:40:00,139.37,139.37,137.5,137.59,60982.0,138.6183,138.6183,136.7584,136.8479,60982.0
2022-09-27 09:50:00,137.56,137.81,137.09,137.62,65777.0,136.8181,137.0667,136.3506,136.8778,65777.0
2022-09-27 10:00:00,137.7,137.79,136.73,137.39,39946.0,136.9573,137.0469,135.9926,136.649,39946.0
2022-09-27 10:10:00,137.35,137.94,137.15,137.53,42567.0,136.6092,137.196,136.4103,136.7883,42567.0
2022-09-27 10:20:00,137.52,138.38,137.35,137.7,38765.0,136.7783,137.6337,136.6092,136.9573,38765.0
2022-09-27 10:30:00,137.73,138.28,137.71,137.9,32249.0,136.9872,137.5342,136.9673,137.1563,32249.0
2022-09-27 10:40:00,137.87,138.72,137.65,138.47,29362.0,137.1264,137.9718,136.9076,137.7232,29362.0
2022-09-27 10:50:00,138.48,138.5,138.08,138.43,16969.0,137.7331,137.753,137.3353,137.6834,16969.0
2022-09-27 11:00:00,138.47,138.61,137.76,138.3,21606.0,137.7232,137.8624,137.017,137.5541,21606.0
2022-09-27 11:10:00,138.33,138.41,137.71,137.87,18582.0,137.5839,137.6635,136.9673,137.1264,18582.0
2022-09-27 11:20:00,137.81,137.9,137.07,137.2,30820.0,137.0667,137.1563,136.3307,136.46,30820.0
2022-09-27 11:30:00,137.15,137.32,136.95,137.08,33104.0,136.4103,136.5794,136.2114,136.3407,33104.0
2022-09-27 11:40:00,137.1,137.12,136.5,136.57,23340.0,136.3606,136.3805,135.7638,135.8334,23340.0
2022-09-27 11:50:00,136.57,136.77,136.05,136.09,29755.0,135.8334,136.0324,135.3162,135.356,29755.0
2022-09-27 12:00:00,136.04,136.22,135.79,136.0,26292.0,135.3063,135.4853,135.0576,135.2665,26292.0
2022-09-27 12:10:00,136.0,136.03,134.86,134.93,38288.0,135.2665,135.2963,134.1327,134.2023,38288.0
2022-09-27 12:20:00,134.94,135.6,134.94,135.46,24280.0,134.2122,134.8687,134.2122,134.7294,24280.0
2022-09-27 12:30:00,135.48,135.72,135.07,135.26,22211.0,134.7493,134.988,134.3415,134.5305,22211.0
2022-09-27 12:40:00,135.16,135.41,135.04,135.1,16413.0,134.431,134.6797,134.3117,134.3714,16413.0
2022-09-27 12:50:00,135.15,135.41,134.85,135.33,22930.0,134.4211,134.6797,134.1227,134.6001,22930.0
2022-09-27 13:00:00,135.24,135.26,134.44,134.59,47484.0,134.5106,134.5305,133.7149,133.8641,47484.0
2022-09-27 13:10:00,134.62,135.03,134.52,134.89,26158.0,133.8939,134.3017,133.7945,134.1625,26158.0
2022-09-27 13:20:00,134.93,134.99,134.65,134.84,18466.0,134.2023,134.262,133.9238,134.1128,18466.0
2022-09-27 13:30:00,134.75,135.14,134.51,134.53,19136.0,134.0232,134.4111,133.7845,133.8044,19136.0
2022-09-27 13:40:00,134.5,134.66,134.15,134.61,30789.0,133.7746,133.9337,133.4265,133.884,30789.0
2022-09-27 13:50:00,134.59,134.84,134.3,134.71,28443.0,133.8641,134.1128,133.5757,133.9835,28443.0
2022-09-27 14:00:00,134.65,135.06,134.63,134.65,18384.0,133.9238,134.3316,133.9039,133.9238,18384.0
2022-09-27 14:10:00,134.67,134.74,134.38,134.38,21484.0,133.9437,134.0133,133.6552,133.6552,21484.0
2022-09-27 14:20:00,134.37,134.69,134.34,134.61,27091.0,133.6453,133.9636,133.6155,133.884,27091.0
2022-09-27 14:30:00,134.6,135.03,134.3,134.98,30763.0,133.8741,134.3017,133.5757,134.252,30763.0
2022-09-27 14:40:00,135.05,135.45,134.78,135.4,43086.0,134.3216,134.7195,134.0531,134.6697,43086.0
2022-09-27 14:50:00,135.41,135.41,135.03,135.23,25867.0,134.6797,134.6797,134.3017,134.5007,25867.0
2022-09-27 15:00:00,135.1,135.28,134.77,135.2,36947.0,134.3714,134.5504,134.0431,134.4708,36947.0
2022-09-27 15:10:00,135.16,135.25,134.76,135.25,38418.0,134.431,134.5206,134.0332,134.5206,38418.0
2022-09-27 15:20:00,135.24,135.31,134.53,134.72,43928.0,134.5106,134.5802,133.8044,133.9934,43928.0
2022-09-27 15:30:00,134.71,134.74,134.21,134.34,52818.0,133.9835,134.0133,133.4862,133.6155,52818.0
2022-09-27 15:40:00,134.31,134.8,134.26,134.56,91351.0,133.5856,134.073,133.5359,133.8343,91351.0
2022-09-27 15:50:00,134.51,134.94,134.19,134.39,130544.0,133.7845,134.2122,133.4663,133.6652,130544.0
2022-09-28 09:30:00,134.62,136.65,134.34,135.62,109093.0,133.8939,135.913,133.6155,134.8886,109093.0
2022-09-28 09:40:00,135.63,136.94,135.52,136.23,65940.0,134.8985,136.2014,134.7891,135.4953,65940.0
2022-09-28 09:50:00,136.21,136.8,136.1,136.32,40287.0,135.4754,136.0622,135.366,135.5848,40287.0
2022-09-28 10:00:00,136.31,137.03,135.86,135.91,46557.0,135.5748,136.291,135.1273,135.177,46557.0
2022-09-28 10:10:00,135.92,136.64,135.82,136.48,33449.0,135.1869,135.9031,135.0875,135.7439,33449.0
2022-09-28 10:20:00,136.51,137.3,136.44,137.26,43566.0,135.7738,136.5595,135.7041,136.5197,43566.0
2022-09-28 10:30:00,137.23,137.69,137.01,137.25,38226.0,136.4899,136.9474,136.2711,136.5098,38226.0
2022-09-28 10:40:00,137.28,138.15,137.28,138.15,40168.0,136.5396,137.4049,136.5396,137.4049,40168.0
2022-09-28 10:50:00,138.1,138.5,137.88,138.45,57708.0,137.3552,137.753,137.1364,137.7033,57708.0
2022-09-28 11:00:00,138.44,139.3,138.39,138.97,60084.0,137.6933,138.5487,137.6436,138.2205,60084.0
2022-09-28 11:10:00,138.96,139.36,138.8,139.1,35652.0,138.2105,138.6084,138.0514,138.3498,35652.0
2022-09-28 11:20:00,139.15,139.43,138.8,138.96,30633.0,138.3995,138.678,138.0514,138.2105,30633.0
2022-09-28 11:30:00,139.05,139.3,138.61,139.17,29574.0,138.3001,138.5487,137.8624,138.4194,29574.0
2022-09-28 11:40:00,139.22,139.65,138.93,139.44,27733.0,138.4691,138.8968,138.1807,138.688,27733.0
2022-09-28 11:50:00,139.44,139.89,139.38,139.56,27841.0,138.688,139.1355,138.6283,138.8073,27841.0
2022-09-28 12:00:00,139.61,139.88,139.4,139.68,24114.0,138.857,139.1256,138.6482,138.9267,24114.0
2022-09-28 12:10:00,139.66,140.56,139.62,140.52,31355.0,138.9068,139.8019,138.867,139.7621,31355.0
2022-09-28 12:20:00,140.56,140.58,139.78,139.9,31753.0,139.8019,139.8218,139.0261,139.1455,31753.0
2022-09-28 12:30:00,139.82,139.95,139.42,139.5,17888.0,139.0659,139.1952,138.6681,138.7476,17888.0
2022-09-28 12:40:00,139.48,140.11,139.44,139.84,18334.0,138.7277,139.3543,138.688,139.0858,18334.0
2022-09-28 12:50:00,139.82,139.82,139.49,139.63,18267.0,139.0659,139.0659,138.7377,138.8769,18267.0
2022-09-28 13:00:00,139.65,140.3,139.47,140.27,22329.0,138.8968,139.5433,138.7178,139.5135,22329.0
2022-09-28 13:10:00,140.21,140.63,140.06,140.58,20768.0,139.4538,139.8715,139.3046,139.8218,20768.0
2022-09-28 13:20:00,140.59,140.72,140.29,140.34,16431.0,139.8317,139.961,139.5334,139.5831,16431.0
2022-09-28 13:30:00,140.4,140.74,140.36,140.61,14341.0,139.6428,139.9809,139.603,139.8516,14341.0
2022-09-28 13:40:00,140.59,140.84,140.27,140.38,17878.0,139.8317,140.0804,139.5135,139.6229,17878.0
2022-09-28 13:50:00,140.36,140.8,140.21,140.72,43835.0,139.603,140.0406,139.4538,139.961,43835.0
2022-09-28 14:00:00,140.73,141.23,140.7,141.14,22689.0,139.971,140.4683,139.9412,140.3788,22689.0
2022-09-28 14:10:00,141.14,141.22,140.88,141.16,26474.0,140.3788,140.4584,140.1202,140.3987,26474.0
2022-09-28 14:20:00,141.04,141.18,140.97,141.1,14907.0,140.2793,140.4186,140.2097,140.339,14907.0
2022-09-28 14:30:00,141.14,141.3,141.11,141.13,25072.0,140.3788,140.5379,140.3489,140.3688,25072.0
2022-09-28 14:40:00,141.1,141.12,140.66,140.98,26130.0,140.339,140.3589,139.9014,140.2196,26130.0
2022-09-28 14:50:00,140.98,141.11,140.86,141.04,20940.0,140.2196,140.3489,140.1003,140.2793,20940.0
2022-09-28 15:00:00,141.03,141.59,140.92,141.43,45736.0,140.2694,140.8264,140.16,140.6672,45736.0
2022-09-28 15:10:00,141.42,141.68,141.09,141.13,28928.0,140.6573,140.9159,140.3291,140.3688,28928.0
2022-09-28 15:20:00,141.14,141.4,141.03,141.34,27914.0,140.3788,140.6374,140.2694,140.5777,27914.0
2022-09-28 15:30:00,141.36,141.72,141.34,141.62,51259.0,140.5976,140.9557,140.5777,140.8562,51259.0
2022-09-28 15:40:00,141.65,141.87,141.57,141.81,70177.0,140.886,141.1048,140.8065,141.0452,70177.0
2022-09-28 15:50:00,141.75,142.01,141.55,141.58,120679.0,140.9855,141.2441,140.7866,140.8164,120679.0
2022-09-29 09:30:00,139.36,139.82,138.36,138.84,69186.0,138.6084,139.0659,137.6138,138.0912,69186.0
2022-09-29 09:40:00,138.76,138.82,137.3,137.62,56955.0,138.0116,138.0713,136.5595,136.8778,56955.0
2022-09-29 09:50:00,137.63,138.38,137.44,137.75,36981.0,136.8877,137.6337,136.6987,137.0071,36981.0
2022-09-29 10:00:00,137.79,138.05,136.66,136.66,41246.0,137.0469,137.3054,135.9229,135.9229,41246.0
2022-09-29 10:10:00,136.72,136.89,135.49,136.09,59939.0,135.9826,136.1517,134.7593,135.356,59939.0
2022-09-29 10:20:00,136.14,136.61,135.53,135.94,32588.0,135.4058,135.8732,134.799,135.2068,32588.0
2022-09-29 10:30:00,135.95,136.0,135.35,135.78,46755.0,135.2168,135.2665,134.62,135.0477,46755.0
2022-09-29 10:40:00,135.79,136.64,135.76,136.17,126398.0,135.0576,135.9031,135.0278,135.4356,126398.0
2022-09-29 10:50:00,136.22,137.46,136.22,137.28,40084.0,135.4853,136.7186,135.4853,136.5396,40084.0
2022-09-29 11:00:00,137.25,138.02,137.18,137.99,42977.0,136.5098,137.2756,136.4401,137.2458,42977.0
2022-09-29 11:10:00,137.92,137.96,137.36,137.66,29198.0,137.1761,137.2159,136.6192,136.9176,29198.0
2022-09-29 11:20:00,137.65,137.96,137.34,137.44,30235.0,136.9076,137.2159,136.5993,136.6987,30235.0
2022-09-29 11:30:00,137.47,138.02,137.36,137.76,36196.0,136.7286,137.2756,136.6192,137.017,36196.0
2022-09-29 11:40:00,137.74,138.48,137.72,138.46,34684.0,136.9971,137.7331,136.9772,137.7132,34684.0
2022-09-29 11:50:00,138.44,138.45,138.1,138.19,35064.0,137.6933,137.7033,137.3552,137.4447,35064.0
2022-09-29 12:00:00,138.17,138.27,137.57,137.74,73452.0,137.4248,137.5243,136.828,136.9971,73452.0
2022-09-29 12:10:00,137.73,137.74,137.16,137.19,18500.0,136.9872,136.9971,136.4202,136.4501,18500.0
2022-09-29 12:20:00,137.22,137.32,136.67,137.32,28482.0,136.4799,136.5794,135.9329,136.5794,28482.0
2022-09-29 12:30:00,137.3,137.7,137.18,137.69,61649.0,136.5595,136.9573,136.4401,136.9474,61649.0
2022-09-29 12:40:00,137.69,137.69,137.22,137.35,17114.0,136.9474,136.9474,136.4799,136.6092,17114.0
2022-09-29 12:50:00,137.3,137.53,137.15,137.25,24581.0,136.5595,136.7883,136.4103,136.5098,24581.0
2022-09-29 13:00:00,137.22,137.43,137.13,137.18,21183.0,136.4799,136.6888,136.3904,136.4401,21183.0
2022-09-29 13:10:00,137.17,137.6,137.12,137.42,18443.0,136.4302,136.8579,136.3805,136.6788,18443.0
2022-09-29 13:20:00,137.43,137.43,136.99,137.26,19041.0,136.6888,136.6888,136.2512,136.5197,19041.0
2022-09-29 13:30:00,137.25,137.62,137.05,137.37,21726.0,136.5098,136.8778,136.3108,136.6291,21726.0
2022-09-29 13:40:00,137.36,137.36,136.97,136.97,21575.0,136.6192,136.6192,136.2313,136.2313,21575.0
2022-09-29 13:50:00,136.99,137.1,136.28,136.29,32537.0,136.2512,136.3606,135.545,135.5549,32537.0
2022-09-29 14:00:00,136.23,136.43,135.94,136.31,81314.0,135.4953,135.6942,135.2068,135.5748,81314.0
2022-09-29 14:10:00,136.34,136.45,135.2,135.59,56944.0,135.6047,135.7141,134.4708,134.8587,56944.0
2022-09-29 14:20:00,135.73,136.64,135.23,136.43,63650.0,134.998,135.9031,134.5007,135.6942,63650.0
2022-09-29 14:30:00,136.42,136.84,135.94,136.45,47161.0,135.6842,136.102,135.2068,135.7141,47161.0
2022-09-29 14:40:00,136.48,136.5,136.08,136.11,21645.0,135.7439,135.7638,135.3461,135.3759,21645.0
2022-09-29 14:50:00,136.08,136.11,135.64,135.64,24868.0,135.3461,135.3759,134.9084,134.9084,24868.0
2022-09-29 15:00:00,135.66,136.24,135.6,135.96,35210.0,134.9283,135.5052,134.8687,135.2267,35210.0
2022-09-29 15:10:00,135.94,136.65,135.83,136.4,49438.0,135.2068,135.913,135.0974,135.6643,49438.0
2022-09-29 15:20:00,136.38,136.46,135.92,135.93,45671.0,135.6445,135.724,135.1869,135.1969,45671.0
2022-09-29 15:30:00,135.93,136.79,135.83,136.44,45967.0,135.1969,136.0522,135.0974,135.7041,45967.0
2022-09-29 15:40:00,136.46,136.5,136.13,136.34,36561.0,135.724,135.7638,135.3958,135.6047,36561.0
2022-09-29 15:50:00,136.36,136.61,136.03,136.43,160936.0,135.6246,135.8732,135.2963,135.6942,160936.0
2022-09-30 09:30:00,136.23,138.63,136.09,137.03,66727.0,135.4953,137.8823,135.356,136.291,66727.0
2022-09-30 09:40:00,137.0,137.46,136.21,136.63,51387.0,136.2611,136.7186,135.4754,135.8931,51387.0
2022-09-30 09:50:00,136.67,138.12,136.43,137.48,40352.0,135.9329,137.3751,135.6942,136.7385,40352.0
2022-09-30 10:00:00,137.54,138.46,137.02,138.44,42362.0,136.7982,137.7132,136.281,137.6933,42362.0
2022-09-30 10:10:00,138.43,139.16,138.17,138.97,55995.0,137.6834,138.4095,137.4248,138.2205,55995.0
2022-09-30 10:20:00,138.96,139.11,138.53,138.78,24409.0,138.2105,138.3597,137.7829,138.0315,24409.0
2022-09-30 10:30:00,138.8,139.93,138.72,139.78,46701.0,138.0514,139.1753,137.9718,139.0261,46701.0
2022-09-30 10:40:00,139.75,139.78,139.33,139.58,47737.0,138.9963,139.0261,138.5785,138.8272,47737.0
2022-09-30 10:50:00,139.57,140.16,139.21,140.16,57906.0,138.8173,139.4041,138.4592,139.4041,57906.0
2022-09-30 11:00:00,140.19,140.47,139.95,140.43,32748.0,139.4339,139.7124,139.1952,139.6726,32748.0
2022-09-30 11:10:00,140.41,140.8,140.33,140.77,37938.0,139.6527,140.0406,139.5732,140.0108,37938.0
2022-09-30 11:20:00,140.77,140.98,140.5,140.61,40801.0,140.0108,140.2196,139.7422,139.8516,40801.0
2022-09-30 11:30:00,140.6,140.64,139.8,139.9,27643.0,139.8417,139.8815,139.046,139.1455,27643.0
2022-09-30 11:40:00,140.0,140.0,139.31,139.39,19953.0,139.2449,139.2449,138.5587,138.6382,19953.0
2022-09-30 11:50:00,139.36,139.36,139.14,139.22,17010.0,138.6084,138.6084,138.3896,138.4691,17010.0
2022-09-30 12:00:00,139.2,139.2,138.79,138.79,27581.0,138.4492,138.4492,138.0415,138.0415,27581.0
2022-09-30 12:10:00,138.74,139.38,138.7,139.15,26499.0,137.9917,138.6283,137.9519,138.3995,26499.0
2022-09-30 12:20:00,139.13,139.13,138.51,138.76,21704.0,138.3796,138.3796,137.763,138.0116,21704.0
2022-09-30 12:30:00,138.75,139.01,138.6,138.94,21498.0,138.0017,138.2603,137.8525,138.1906,21498.0
2022-09-30 12:40:00,138.96,139.15,138.82,139.0,20872.0,138.2105,138.3995,138.0713,138.2503,20872.0
2022-09-30 12:50:00,139.12,139.14,138.49,138.53,35845.0,138.3697,138.3896,137.7431,137.7829,35845.0
2022-09-30 13:00:00,138.54,138.61,138.09,138.48,19445.0,137.7928,137.8624,137.3452,137.7331,19445.0
2022-09-30 13:10:00,138.45,138.6,138.13,138.21,14804.0,137.7033,137.8525,137.385,137.4646,14804.0
2022-09-30 13:20:00,138.26,138.38,138.04,138.34,16081.0,137.5143,137.6337,137.2955,137.5939,16081.0
2022-09-30 13:30:00,138.26,138.35,137.45,137.52,19213.0,137.5143,137.6038,136.7087,136.7783,19213.0
2022-09-30 13:40:00,137.54,137.54,137.21,137.4,18303.0,136.7982,136.7982,136.47,136.659,18303.0
2022-09-30 13:50:00,137.37,137.56,137.23,137.23,19494.0,136.6291,136.8181,136.4899,136.4899,19494.0
2022-09-30 14:00:00,137.22,137.35,136.87,137.35,28216.0,136.4799,136.6092,136.1318,136.6092,28216.0
2022-09-30 14:10:00,137.39,137.78,137.38,137.55,28690.0,136.649,137.0369,136.6391,136.8081,28690.0
2022-09-30 14:20:00,137.52,137.63,137.33,137.57,14919.0,136.7783,136.8877,136.5893,136.828,14919.0
2022-09-30 14:30:00,137.57,137.81,137.27,137.38,23191.0,136.828,137.0667,136.5297,136.6391,23191.0
2022-09-30 14:40:00,137.36,137.4,136.83,137.1,32966.0,136.6192,136.659,136.092,136.3606,32966.0
2022-09-30 14:50:00,137.11,137.11,136.58,136.72,26126.0,136.3705,136.3705,135.8434,135.9826,26126.0
2022-09-30 15:00:00,136.63,137.33,136.63,136.86,23970.0,135.8931,136.5893,135.8931,136.1219,23970.0
2022-09-30 15:10:00,136.81,136.98,136.47,136.7,30855.0,136.0721,136.2412,135.734,135.9627,30855.0
2022-09-30 15:20:00,136.71,136.95,136.39,136.9,40687.0,135.9727,136.2114,135.6544,136.1617,40687.0
2022-09-30 15:30:00,136.92,137.2,136.27,136.36,42967.0,136.1815,136.46,135.535,135.6246,42967.0
2022-09-30 15:40:00,136.36,136.74,136.36,136.44,55061.0,135.6246,136.0025,135.6246,135.7041,55061.0
2022-09-30 15:50:00,136.41,136.41,135.52,135.78,105193.0,135.6743,135.6743,134.7891,135.0477,105193.0
2022-10-03 09:30:00,137.14,138.52,136.46,136.72,65873.0,136.4004,137.7729,135.724,135.9826,65873.0
2022-10-03 09:40:00,136.72,138.5,136.37,138.21,49118.0,135.9826,137.753,135.6345,137.4646,49118.0
2022-10-03 09:50:00,138.22,138.22,136.9,137.27,27121.0,137.4745,137.4745,136.1617,136.5297,27121.0
2022-10-03 10:00:00,137.5,139.15,137.42,138.45,51967.0,136.7584,138.3995,136.6788,137.7033,51967.0
2022-10-03 10:10:00,138.43,138.66,137.52,138.07,29989.0,137.6834,137.9122,136.7783,137.3253,29989.0
2022-10-03 10:20:00,138.31,139.0,137.71,138.7,26701.0,137.564,138.2503,136.9673,137.9519,26701.0
2022-10-03 10:30:00,138.78,138.89,138.42,138.68,39742.0,138.0315,138.1409,137.6735,137.9321,39742.0
2022-10-03 10:40:00,138.68,138.68,138.06,138.08,38942.0,137.9321,137.9321,137.3154,137.3353,38942.0
2022-10-03 10:50:00,138.03,138.04,137.55,137.56,24488.0,137.2856,137.2955,136.8081,136.8181,24488.0
2022-10-03 11:00:00,137.58,137.64,137.2,137.44,22375.0,136.838,136.8977,136.46,136.6987,22375.0
2022-10-03 11:10:00,137.56,137.7,137.21,137.39,22684.0,136.8181,136.9573,136.47,136.649,22684.0
2022-10-03 11:20:00,137.39,137.73,136.99,137.6,31719.0,136.649,136.9872,136.2512,136.8579,31719.0
2022-10-03 11:30:00,137.63,137.82,136.65,136.95,45272.0,136.8877,137.0767,135.913,136.2114,45272.0
2022-10-03 11:40:00,136.93,136.93,136.41,136.58,35683.0,136.1915,136.1915,135.6743,135.8434,35683.0
2022-10-03 11:50:00,136.61,136.68,136.13,136.48,21659.0,135.8732,135.9428,135.3958,135.7439,21659.0
2022-10-03 12:00:00,136.46,136.81,136.4,136.8,14890.0,135.724,136.0721,135.6643,136.0622,14890.0
2022-10-03 12:10:00,136.82,137.18,136.77,136.87,22748.0,136.0821,136.4401,136.0324,136.1318,22748.0
2022-10-03 12:20:00,136.89,137.25,136.67,137.07,12023.0,136.1517,136.5098,135.9329,136.3307,12023.0
2022-10-03 12:30:00,137.07,137.36,136.85,137.03,11499.0,136.3307,136.6192,136.1119,136.291,11499.0
2022-10-03 12:40:00,137.08,137.11,136.77,136.86,17544.0,136.3407,136.3705,136.0324,136.1219,17544.0
2022-10-03 12:50:00,136.88,137.12,136.51,137.11,11216.0,136.1418,136.3805,135.7738,136.3705,11216.0
2022-10-03 13:00:00,137.07,137.24,136.9,137.14,14269.0,136.3307,136.4998,136.1617,136.4004,14269.0
2022-10-03 13:10:00,137.19,137.3,137.1,137.22,12905.0,136.4501,136.5595,136.3606,136.4799,12905.0
2022-10-03 13:20:00,137.2,137.9,137.2,137.87,13256.0,136.46,137.1563,136.46,137.1264,13256.0
2022-10-03 13:30:00,137.89,138.48,137.89,138.2,29213.0,137.1463,137.7331,137.1463,137.4546,29213.0
2022-10-03 13:40:00,138.22,138.52,138.22,138.3,19038.0,137.4745,137.7729,137.4745,137.5541,19038.0
2022-10-03 13:50:00,138.2,138.39,138.0,138.06,10762.0,137.4546,137.6436,137.2557,137.3154,10762.0
2022-10-03 14:00:00,138.07,138.34,138.03,138.18,15867.0,137.3253,137.5939,137.2856,137.4347,15867.0
2022-10-03 14:10:00,138.2,138.63,138.2,138.53,18306.0,137.4546,137.8823,137.4546,137.7829,18306.0
2022-10-03 14:20:00,138.54,139.05,138.54,139.02,20511.0,137.7928,138.3001,137.7928,138.2702,20511.0
2022-10-03 14:30:00,138.98,139.1,138.62,138.77,13581.0,138.2304,138.3498,137.8724,138.0216,13581.0
2022-10-03 14:40:00,138.77,139.17,138.73,138.95,20017.0,138.0216,138.4194,137.9818,138.2006,20017.0
2022-10-03 14:50:00,138.98,139.39,138.77,139.2,20461.0,138.2304,138.6382,138.0216,138.4492,20461.0
2022-10-03 15:00:00,139.21,139.51,139.0,139.48,30418.0,138.4592,138.7576,138.2503,138.7277,30418.0
2022-10-03 15:10:00,139.47,139.47,138.93,138.97,28955.0,138.7178,138.7178,138.1807,138.2205,28955.0
2022-10-03 15:20:00,138.96,139.61,138.85,139.38,26869.0,138.2105,138.857,138.1011,138.6283,26869.0
2022-10-03 15:30:00,139.4,139.57,139.07,139.2,28070.0,138.6482,138.8173,138.3199,138.4492,28070.0
2022-10-03 15:40:00,139.17,139.37,138.84,139.18,32436.0,138.4194,138.6183,138.0912,138.4294,32436.0
2022-10-03 15:50:00,139.2,139.3,138.37,138.49,63399.0,138.4492,138.5487,137.6237,137.7431,63399.0
2022-10-04 09:30:00,140.49,142.1,140.49,141.06,83500.0,139.7323,141.3336,139.7323,140.2992,83500.0
2022-10-04 09:40:00,141.01,141.01,139.84,140.56,77280.0,140.2495,140.2495,139.0858,139.8019,77280.0
2022-10-04 09:50:00,140.57,140.98,139.95,140.56,45582.0,139.8119,140.2196,139.1952,139.8019,45582.0
2022-10-04 10:00:00,140.64,141.54,140.63,141.17,73588.0,139.8815,140.7766,139.8715,140.4086,73588.0
2022-10-04 10:10:00,141.14,141.5,140.75,140.85,55691.0,140.3788,140.7368,139.9909,140.0903,55691.0
2022-10-04 10:20:00,140.86,140.95,139.56,139.56,61212.0,140.1003,140.1898,138.8073,138.8073,61212.0
2022-10-04 10:30:00,139.52,140.6,139.35,140.53,92254.0,138.7675,139.8417,138.5984,139.7721,92254.0
2022-10-04 10:40:00,140.53,142.09,140.48,141.86,87114.0,139.7721,141.3237,139.7223,141.0949,87114.0
2022-10-04 10:50:00,141.88,142.36,141.66,141.92,48187.0,141.1148,141.5922,140.896,141.1546,48187.0
2022-10-04 11:00:00,141.88,141.97,141.16,141.22,34696.0,141.1148,141.2043,140.3987,140.4584,34696.0
2022-10-04 11:10:00,141.17,141.53,141.03,141.23,24332.0,140.4086,140.7667,140.2694,140.4683,24332.0
2022-10-04 11:20:00,141.24,141.54,141.1,141.17,26238.0,140.4782,140.7766,140.339,140.4086,26238.0
2022-10-04 11:30:00,141.18,141.2,140.69,140.85,33061.0,140.4186,140.4385,139.9312,140.0903,33061.0
2022-10-04 11:40:00,140.85,140.85,140.34,140.34,53187.0,140.0903,140.0903,139.5831,139.5831,53187.0
2022-10-04 11:50:00,140.37,140.87,140.32,140.87,24570.0,139.6129,140.1102,139.5632,140.1102,24570.0
2022-10-04 12:00:00,140.87,141.42,140.76,141.24,31305.0,140.1102,140.6573,140.0008,140.4782,31305.0
2022-10-04 12:10:00,141.23,141.69,141.08,141.46,31552.0,140.4683,140.9258,140.3191,140.6971,31552.0
2022-10-04 12:20:00,141.43,141.79,141.07,141.57,22344.0,140.6672,141.0253,140.3092,140.8065,22344.0
2022-10-04 12:30:00,141.58,141.74,141.32,141.32,23314.0,140.8164,140.9755,140.5578,140.5578,23314.0
2022-10-04 12:40:00,141.3,141.35,140.88,141.05,17468.0,140.5379,140.5877,140.1202,140.2893,17468.0
2022-10-04 12:50:00,141.05,141.14,140.69,140.92,20956.0,140.2893,140.3788,139.9312,140.16,20956.0
2022-10-04 13:00:00,140.88,140.88,140.25,140.28,23546.0,140.1202,140.1202,139.4936,139.5234,23546.0
2022-10-04 13:10:00,140.29,140.35,139.47,139.55,39694.0,139.5334,139.593,138.7178,138.7974,39694.0
2022-10-04 13:20:00,139.56,140.19,139.42,140.0,31947.0,138.8073,139.4339,138.6681,139.2449,31947.0
2022-10-04 13:30:00,140.01,140.24,139.81,140.24,19434.0,139.2549,139.4836,139.056,139.4836,19434.0
2022-10-04 13:40:00,140.18,140.42,140.0,140.42,30419.0,139.424,139.6627,139.2449,139.6627,30419.0
2022-10-04 13:50:00,140.41,140.81,140.39,140.57,52458.0,139.6527,140.0506,139.6328,139.8119,52458.0
2022-10-04 14:00:00,140.59,140.73,140.47,140.72,17024.0,139.8317,139.971,139.7124,139.961,17024.0
2022-10-04 14:10:00,140.75,140.79,140.44,140.66,14452.0,139.9909,140.0307,139.6826,139.9014,14452.0
2022-10-04 14:20:00,140.66,140.86,140.36,140.38,22425.0,139.9014,140.1003,139.603,139.6229,22425.0
2022-10-04 14:30:00,140.35,140.7,140.33,140.52,29546.0,139.593,139.9412,139.5732,139.7621,29546.0
2022-10-04 14:40:00,140.48,140.87,140.26,140.73,30034.0,139.7223,140.1102,139.5035,139.971,30034.0
2022-10-04 14:50:00,140.72,140.88,140.53,140.57,36873.0,139.961,140.1202,139.7721,139.8119,36873.0
2022-10-04 15:00:00,140.58,140.72,139.95,139.97,58027.0,139.8218,139.961,139.1952,139.2151,58027.0
2022-10-04 15:10:00,139.96,140.18,139.51,140.07,42322.0,139.2051,139.424,138.7576,139.3146,42322.0
2022-10-04 15:20:00,140.15,140.18,139.81,140.03,30086.0,139.3941,139.424,139.056,139.2748,30086.0
2022-10-04 15:30:00,140.01,140.24,139.71,140.19,46832.0,139.2549,139.4836,138.9565,139.4339,46832.0
2022-10-04 15:40:00,140.19,140.22,139.8,139.81,51888.0,139.4339,139.4637,139.046,139.056,51888.0
2022-10-04 15:50:00,139.81,140.37,139.8,140.32,88682.0,139.056,139.6129,139.046,139.5632,88682.0
2022-10-05 09:30:00,138.25,138.77,137.75,138.15,52909.0,137.5044,138.0216,137.0071,137.4049,52909.0
2022-10-05 09:40:00,138.13,138.13,136.45,137.23,49747.0,137.385,137.385,135.7141,136.4899,49747.0
2022-10-05 09:50:00,137.21,137.47,136.48,137.0,31795.0,136.47,136.7286,135.7439,136.2611,31795.0
2022-10-05 10:00:00,136.9,137.06,136.27,136.38,33535.0,136.1617,136.3208,135.535,135.6445,33535.0
2022-10-05 10:10:00,136.39,136.8,135.83,135.9,47624.0,135.6544,136.0622,135.0974,135.167,47624.0
2022-10-05 10:20:00,135.86,136.08,135.56,135.67,36458.0,135.1273,135.3461,134.8289,134.9383,36458.0
2022-10-05 10:30:00,135.55,135.92,135.28,135.49,28570.0,134.8189,135.1869,134.5504,134.7593,28570.0
2022-10-05 10:40:00,135.5,135.76,135.27,135.27,44651.0,134.7692,135.0278,134.5404,134.5404,44651.0
2022-10-05 10:50:00,135.26,135.34,134.79,135.04,44645.0,134.5305,134.6101,134.063,134.3117,44645.0
2022-10-05 11:00:00,134.97,135.26,134.81,135.13,31029.0,134.2421,134.5305,134.0829,134.4012,31029.0
2022-10-05 11:10:00,135.25,135.48,135.09,135.37,21297.0,134.5206,134.7493,134.3614,134.6399,21297.0
2022-10-05 11:20:00,135.39,135.84,135.36,135.81,20715.0,134.6598,135.1074,134.63,135.0775,20715.0
2022-10-05 11:30:00,135.83,135.83,135.55,135.73,25126.0,135.0974,135.0974,134.8189,134.998,25126.0
2022-10-05 11:40:00,135.73,135.88,135.6,135.64,17263.0,134.998,135.1472,134.8687,134.9084,17263.0
2022-10-05 11:50:00,135.69,135.85,135.56,135.69,12656.0,134.9582,135.1173,134.8289,134.9582,12656.0
2022-10-05 12:00:00,135.7,136.0,135.24,135.94,34076.0,134.9681,135.2665,134.5106,135.2068,34076.0
2022-10-05 12:10:00,135.92,136.47,135.82,136.33,36858.0,135.1869,135.734,135.0875,135.5947,36858.0
2022-10-05 12:20:00,136.31,136.42,135.86,136.19,33155.0,135.5748,135.6842,135.1273,135.4555,33155.0
2022-10-05 12:30:00,136.2,136.28,136.02,136.18,17822.0,135.4654,135.545,135.2864,135.4455,17822.0
2022-10-05 12:40:00,136.18,136.95,136.05,136.93,23047.0,135.4455,136.2114,135.3162,136.1915,23047.0
2022-10-05 12:50:00,136.97,137.17,136.67,136.69,28483.0,136.2313,136.4302,135.9329,135.9528,28483.0
2022-10-05 13:00:00,136.7,137.29,136.62,137.21,22024.0,135.9627,136.5495,135.8832,136.47,22024.0
2022-10-05 13:10:00,137.24,137.8,137.15,137.74,24872.0,136.4998,137.0568,136.4103,136.9971,24872.0
2022-10-05 13:20:00,137.79,138.08,137.72,137.91,35736.0,137.0469,137.3353,136.9772,137.1662,35736.0
2022-10-05 13:30:00,137.88,137.92,137.54,137.91,19440.0,137.1364,137.1761,136.7982,137.1662,19440.0
2022-10-05 13:40:00,137.92,138.27,137.54,138.2,19504.0,137.1761,137.5243,136.7982,137.4546,19504.0
2022-10-05 13:50:00,138.23,138.29,137.85,137.9,28950.0,137.4845,137.5442,137.1065,137.1563,28950.0
2022-10-05 14:00:00,137.91,138.11,137.69,137.73,32178.0,137.1662,137.3651,136.9474,136.9872,32178.0
2022-10-05 14:10:00,137.73,138.23,137.72,138.21,25465.0,136.9872,137.4845,136.9772,137.4646,25465.0
2022-10-05 14:20:00,138.16,138.52,138.06,138.45,24412.0,137.4149,137.7729,137.3154,137.7033,24412.0
2022-10-05 14:30:00,138.49,138.9,138.41,138.77,25577.0,137.7431,138.1509,137.6635,138.0216,25577.0
2022-10-05 14:40:00,138.71,139.0,138.59,138.74,27831.0,137.9619,138.2503,137.8425,137.9917,27831.0
2022-10-05 14:50:00,138.82,139.1,138.68,139.1,28079.0,138.0713,138.3498,137.9321,138.3498,28079.0
2022-10-05 15:00:00,139.13,139.69,139.11,139.5,47745.0,138.3796,138.9366,138.3597,138.7476,47745.0
2022-10-05 15:10:00,139.5,140.2,139.4,139.99,39668.0,138.7476,139.4439,138.6482,139.235,39668.0
2022-10-05 15:20:00,140.0,140.01,139.5,139.61,40902.0,139.2449,139.2549,138.7476,138.857,40902.0
2022-10-05 15:30:00,139.63,140.01,139.63,139.98,27590.0,138.8769,139.2549,138.8769,139.225,27590.0
2022-10-05 15:40:00,139.96,140.17,139.75,139.77,37603.0,139.2051,139.414,138.9963,139.0162,37603.0
2022-10-05 15:50:00,139.75,139.75,138.56,138.94,89372.0,138.9963,138.9963,137.8127,138.1906,89372.0
2022-10-06 09:30:00,137.74,139.1,137.37,139.1,107657.0,136.9971,138.3498,136.6291,138.3498,107657.0
2022-10-06 09:40:00,139.11,139.29,138.49,138.57,77947.0,138.3597,138.5388,137.7431,137.8226,77947.0
2022-10-06 09:50:00,138.61,139.48,137.85,137.96,72130.0,137.8624,138.7277,137.1065,137.2159,72130.0
2022-10-06 10:00:00,138.0,138.03,136.64,136.87,78716.0,137.2557,137.2856,135.9031,136.1318,78716.0
2022-10-06 10:10:00,136.85,137.21,136.61,137.0,51210.0,136.1119,136.47,135.8732,136.2611,51210.0
2022-10-06 10:20:00,136.98,137.3,136.68,136.75,39909.0,136.2412,136.5595,135.9428,136.0125,39909.0
2022-10-06 10:30:00,136.68,137.8,136.68,137.57,36776.0,135.9428,137.0568,135.9428,136.828,36776.0
2022-10-06 10:40:00,137.56,138.34,137.5,138.32,37259.0,136.8181,137.5939,136.7584,137.574,37259.0
2022-10-06 10:50:00,138.31,139.67,138.06,139.67,46691.0,137.564,138.9167,137.3154,138.9167,46691.0
2022-10-06 11:00:00,139.64,140.07,139.23,139.66,43412.0,138.8869,139.3146,138.4791,138.9068,43412.0
2022-10-06 11:10:00,139.66,140.18,139.15,140.15,42411.0,138.9068,139.424,138.3995,139.3941,42411.0
2022-10-06 11:20:00,140.17,141.42,140.1,141.11,82934.0,139.414,140.6573,139.3444,140.3489,82934.0
2022-10-06 11:30:00,141.12,141.17,140.56,140.68,50161.0,140.3589,140.4086,139.8019,139.9213,50161.0
2022-10-06 11:40:00,140.67,141.08,140.57,140.85,39236.0,139.9113,140.3191,139.8119,140.0903,39236.0
2022-10-06 11:50:00,140.8,141.12,139.74,139.75,56268.0,140.0406,140.3589,138.9863,138.9963,56268.0
2022-10-06 12:00:00,139.81,139.87,139.13,139.25,31042.0,139.056,139.1156,138.3796,138.499,31042.0
2022-10-06 12:10:00,139.22,139.46,139.03,139.16,27422.0,138.4691,138.7078,138.2802,138.4095,27422.0
2022-10-06 12:20:00,139.16,139.64,139.09,139.58,15919.0,138.4095,138.8869,138.3398,138.8272,15919.0
2022-10-06 12:30:00,139.56,139.68,139.21,139.68,18157.0,138.8073,138.9267,138.4592,138.9267,18157.0
2022-10-06 12:40:00,139.69,140.18,139.58,139.9,26133.0,138.9366,139.424,138.8272,139.1455,26133.0
2022-10-06 12:50:00,139.94,139.97,139.72,139.84,28390.0,139.1853,139.2151,138.9664,139.0858,28390.0
2022-10-06 13:00:00,139.86,140.05,139.48,139.58,20669.0,139.1057,139.2947,138.7277,138.8272,20669.0
2022-10-06 13:10:00,139.57,140.22,139.56,140.11,17353.0,138.8173,139.4637,138.8073,139.3543,17353.0
2022-10-06 13:20:00,140.11,140.52,140.11,140.5,21305.0,139.3543,139.7621,139.3543,139.7422,21305.0
2022-10-06 13:30:00,140.48,140.5,140.06,140.46,26343.0,139.7223,139.7422,139.3046,139.7025,26343.0
2022-10-06 13:40:00,140.48,141.26,140.48,141.2,29487.0,139.7223,140.4981,139.7223,140.4385,29487.0
2022-10-06 13:50:00,141.19,141.42,140.92,141.19,28161.0,140.4285,140.6573,140.16,140.4285,28161.0
2022-10-06 14:00:00,141.24,141.24,140.45,140.69,23999.0,140.4782,140.4782,139.6925,139.9312,23999.0
2022-10-06 14:10:00,140.66,140.68,140.18,140.33,34886.0,139.9014,139.9213,139.424,139.5732,34886.0
2022-10-06 14:20:00,140.33,140.75,140.33,140.46,15986.0,139.5732,139.9909,139.5732,139.7025,15986.0
2022-10-06 14:30:00,140.44,140.71,140.24,140.34,21398.0,139.6826,139.9511,139.4836,139.5831,21398.0
2022-10-06 14:40:00,140.3,140.41,139.74,139.74,24909.0,139.5433,139.6527,138.9863,138.9863,24909.0
2022-10-06 14:50:00,139.75,139.83,139.38,139.66,22076.0,138.9963,139.0758,138.6283,138.9068,22076.0
2022-10-06 15:00:00,139.66,139.85,139.38,139.46,36750.0,138.9068,139.0957,138.6283,138.7078,36750.0
2022-10-06 15:10:00,139.44,139.69,139.16,139.49,49338.0,138.688,138.9366,138.4095,138.7377,49338.0
2022-10-06 15:20:00,139.47,139.78,139.37,139.61,47198.0,138.7178,139.0261,138.6183,138.857,47198.0
2022-10-06 15:30:00,139.61,139.74,139.5,139.52,36278.0,138.857,138.9863,138.7476,138.7675,36278.0
2022-10-06 15:40:00,139.51,139.62,138.88,138.96,31186.0,138.7576,138.867,138.131,138.2105,31186.0
2022-10-06 15:50:00,138.95,139.28,138.81,139.07,100289.0,138.2006,138.5288,138.0613,138.3199,100289.0
2022-10-07 09:30:00,136.63,138.25,136.4,137.51,91559.0,135.8931,137.5044,135.6643,136.7684,91559.0
2022-10-07 09:40:00,137.69,137.9,135.6,135.63,48778.0,136.9474,137.1563,134.8687,134.8985,48778.0
2022-10-07 09:50:00,135.64,135.67,135.1,135.24,49860.0,134.9084,134.9383,134.3714,134.5106,49860.0
2022-10-07 10:00:00,135.27,135.72,135.24,135.62,25182.0,134.5404,134.988,134.5106,134.8886,25182.0
2022-10-07 10:10:00,135.59,136.04,135.54,135.96,31032.0,134.8587,135.3063,134.809,135.2267,31032.0
2022-10-07 10:20:00,135.98,136.33,135.59,135.67,32483.0,135.2466,135.5947,134.8587,134.9383,32483.0
2022-10-07 10:30:00,135.68,135.81,134.85,134.86,39315.0,134.9482,135.0775,134.1227,134.1327,39315.0
2022-10-07 10:40:00,134.94,136.08,134.94,135.94,29836.0,134.2122,135.3461,134.2122,135.2068,29836.0
2022-10-07 10:50:00,135.85,136.35,135.61,135.93,22765.0,135.1173,135.6146,134.8786,135.1969,22765.0
2022-10-07 11:00:00,135.93,136.12,135.27,135.31,21167.0,135.1969,135.3859,134.5404,134.5802,21167.0
2022-10-07 11:10:00,135.4,135.68,135.16,135.16,18846.0,134.6697,134.9482,134.431,134.431,18846.0
2022-10-07 11:20:00,135.21,135.24,134.91,135.0,26235.0,134.4808,134.5106,134.1824,134.2719,26235.0
2022-10-07 11:30:00,134.98,135.16,134.72,134.92,17215.0,134.252,134.431,133.9934,134.1923,17215.0
2022-10-07 11:40:00,134.85,134.88,134.49,134.49,40271.0,134.1227,134.1525,133.7646,133.7646,40271.0
2022-10-07 11:50:00,134.43,135.06,134.43,134.91,22637.0,133.705,134.3316,133.705,134.1824,22637.0
2022-10-07 12:00:00,134.95,135.2,134.81,135.11,16596.0,134.2222,134.4708,134.0829,134.3813,16596.0
2022-10-07 12:10:00,135.1,135.26,134.69,134.78,16580.0,134.3714,134.5305,133.9636,134.0531,16580.0
2022-10-07 12:20:00,134.77,134.79,134.25,134.27,37308.0,134.0431,134.063,133.5259,133.5458,37308.0
2022-10-07 12:30:00,134.26,134.57,134.04,134.57,24505.0,133.5359,133.8442,133.3171,133.8442,24505.0
2022-10-07 12:40:00,134.6,134.6,134.18,134.23,16802.0,133.8741,133.8741,133.4563,133.5061,16802.0
2022-10-07 12:50:00,134.25,134.72,134.18,134.7,16792.0,133.5259,133.9934,133.4563,133.9735,16792.0
2022-10-07 13:00:00,134.65,134.65,133.94,133.97,24834.0,133.9238,133.9238,133.2176,133.2475,24834.0
2022-10-07 13:10:00,133.97,134.27,133.88,134.15,36759.0,133.2475,133.5458,133.1579,133.4265,36759.0
2022-10-07 13:20:00,134.11,134.14,133.73,133.73,27140.0,133.3867,133.4165,133.0087,133.0087,27140.0
2022-10-07 13:30:00,133.69,133.71,132.96,133.23,42580.0,132.969,132.9889,132.2429,132.5114,42580.0
2022-10-07 13:40:00,133.22,133.34,132.9,132.9,32712.0,132.5015,132.6209,132.1832,132.1832,32712.0
2022-10-07 13:50:00,132.9,133.0,132.55,132.68,28919.0,132.1832,132.2827,131.8351,131.9644,28919.0
2022-10-07 14:00:00,132.61,133.05,132.45,132.84,28111.0,131.8948,132.3324,131.7357,132.1235,28111.0
2022-10-07 14:10:00,132.82,133.43,132.71,133.29,21525.0,132.1037,132.7104,131.9942,132.5711,21525.0
2022-10-07 14:20:00,133.27,133.39,132.99,133.04,18997.0,132.5512,132.6706,132.2727,132.3225,18997.0
2022-10-07 14:30:00,133.02,133.39,132.72,133.2,30116.0,132.3026,132.6706,132.0042,132.4816,30116.0
2022-10-07 14:40:00,133.19,133.44,133.04,133.16,24139.0,132.4717,132.7203,132.3225,132.4418,24139.0
2022-10-07 14:50:00,133.27,133.31,133.03,133.11,17303.0,132.5512,132.591,132.3125,132.3921,17303.0
2022-10-07 15:00:00,133.19,133.64,133.19,133.6,33403.0,132.4717,132.9192,132.4717,132.8794,33403.0
2022-10-07 15:10:00,133.61,133.64,132.89,133.03,39302.0,132.8894,132.9192,132.1733,132.3125,39302.0
2022-10-07 15:20:00,133.03,133.14,132.78,132.97,26346.0,132.3125,132.4219,132.0639,132.2528,26346.0
2022-10-07 15:30:00,132.96,133.13,132.56,133.12,44961.0,132.2429,132.412,131.8451,132.402,44961.0
2022-10-07 15:40:00,133.17,133.39,133.03,133.25,42584.0,132.4518,132.6706,132.3125,132.5313,42584.0
2022-10-07 15:50:00,133.29,133.64,132.97,133.49,92783.0,132.5711,132.9192,132.2528,132.77,92783.0
2022-10-10 09:30:00,133.73,134.4,132.83,133.55,72823.0,133.0087,133.6751,132.1136,132.8297,72823.0
2022-10-10 09:40:00,133.51,136.08,133.34,135.06,73434.0,132.7899,135.3461,132.6209,134.3316,73434.0
2022-10-10 09:50:00,135.03,135.07,133.5,134.32,46318.0,134.3017,134.3415,132.78,133.5956,46318.0
2022-10-10 10:00:00,134.34,134.87,134.01,134.16,28378.0,133.6155,134.1426,133.2872,133.4364,28378.0
2022-10-10 10:10:00,134.13,135.2,134.12,134.8,25264.0,133.4066,134.4708,133.3966,134.073,25264.0
2022-10-10 10:20:00,134.82,135.04,134.35,134.76,25656.0,134.0929,134.3117,133.6254,134.0332,25656.0
2022-10-10 10:30:00,134.74,134.91,133.63,133.69,44314.0,134.0133,134.1824,132.9093,132.969,44314.0
2022-10-10 10:40:00,133.61,134.18,133.58,134.13,28306.0,132.8894,133.4563,132.8596,133.4066,28306.0
2022-10-10 10:50:00,134.07,134.09,133.55,133.71,44604.0,133.3469,133.3668,132.8297,132.9889,44604.0
2022-10-10 11:00:00,133.7,133.95,133.23,133.86,33862.0,132.9789,133.2276,132.5114,133.138,33862.0
2022-10-10 11:10:00,133.83,134.0,133.41,133.46,15513.0,133.1082,133.2773,132.6905,132.7402,15513.0
2022-10-10 11:20:00,133.4,133.88,133.33,133.45,25233.0,132.6805,133.1579,132.6109,132.7303,25233.0
2022-10-10 11:30:00,133.44,133.82,133.31,133.66,20766.0,132.7203,133.0983,132.591,132.9391,20766.0
2022-10-10 11:40:00,133.59,134.23,133.49,134.18,13406.0,132.8695,133.5061,132.77,133.4563,13406.0
2022-10-10 11:50:00,134.24,134.54,133.74,133.74,33976.0,133.516,133.8144,133.0187,133.0187,33976.0
2022-10-10 12:00:00,133.78,133.78,133.0,133.05,21635.0,133.0585,133.0585,132.2827,132.3324,21635.0
2022-10-10 12:10:00,133.02,133.3,132.95,133.1,23485.0,132.3026,132.5811,132.233,132.3821,23485.0
2022-10-10 12:20:00,133.06,133.09,132.36,132.39,35642.0,132.3424,132.3722,131.6461,131.676,35642.0
2022-10-10 12:30:00,132.4,132.5,132.13,132.33,36193.0,131.6859,131.7854,131.4174,131.6163,36193.0
2022-10-10 12:40:00,132.34,132.4,132.14,132.27,14370.0,131.6262,131.6859,131.4273,131.5566,14370.0
2022-10-10 12:50:00,132.25,132.31,132.01,132.05,16664.0,131.5367,131.5964,131.298,131.3378,16664.0
2022-10-10 13:00:00,132.02,132.11,131.87,132.02,13274.0,131.308,131.3975,131.1588,131.308,13274.0
2022-10-10 13:10:00,132.06,132.7,131.88,132.6,33913.0,131.3478,131.9843,131.1687,131.8848,33913.0
2022-10-10 13:20:00,132.58,132.94,132.54,132.83,14750.0,131.865,132.223,131.8252,132.1136,14750.0
2022-10-10 13:30:00,132.83,133.44,132.83,133.42,15117.0,132.1136,132.7203,132.1136,132.7004,15117.0
2022-10-10 13:40:00,133.46,134.48,133.18,134.34,20670.0,132.7402,133.7547,132.4617,133.6155,20670.0
2022-10-10 13:50:00,134.33,134.57,134.18,134.24,24197.0,133.6055,133.8442,133.4563,133.516,24197.0
2022-10-10 14:00:00,134.2,134.24,133.89,134.01,12300.0,133.4762,133.516,133.1679,133.2872,12300.0
2022-10-10 14:10:00,133.96,134.12,133.8,133.85,10769.0,133.2375,133.3966,133.0784,133.1281,10769.0
2022-10-10 14:20:00,133.88,134.15,133.64,133.96,9450.0,133.1579,133.4265,132.9192,133.2375,9450.0
2022-10-10 14:30:00,133.98,134.4,133.84,134.36,10483.0,133.2574,133.6751,133.1182,133.6354,10483.0
2022-10-10 14:40:00,134.47,134.6,134.09,134.18,14094.0,133.7448,133.8741,133.3668,133.4563,14094.0
2022-10-10 14:50:00,134.2,134.39,133.76,133.97,15890.0,133.4762,133.6652,133.0386,133.2475,15890.0
2022-10-10 15:00:00,133.94,134.27,133.63,133.98,14946.0,133.2176,133.5458,132.9093,133.2574,14946.0
2022-10-10 15:10:00,133.95,134.47,133.78,134.38,13756.0,133.2276,133.7448,133.0585,133.6552,13756.0
2022-10-10 15:20:00,134.38,134.46,133.98,134.1,12445.0,133.6552,133.7348,133.2574,133.3768,12445.0
2022-10-10 15:30:00,134.1,134.43,133.94,134.16,15811.0,133.3768,133.705,133.2176,133.4364,15811.0
2022-10-10 15:40:00,134.18,134.25,133.82,134.22,24982.0,133.4563,133.5259,133.0983,133.4961,24982.0
2022-10-10 15:50:00,134.21,134.49,133.54,133.75,64182.0,133.4862,133.7646,132.8198,133.0286,64182.0
2022-10-11 09:30:00,131.68,132.63,128.59,128.65,128514.0,130.9698,131.9147,127.8965,127.9561,128514.0
2022-10-11 09:40:00,128.58,128.86,127.78,128.24,97962.0,127.8865,128.165,127.0908,127.5484,97962.0
2022-10-11 09:50:00,128.29,128.37,127.39,127.54,52044.0,127.5981,127.6777,126.7029,126.8521,52044.0
2022-10-11 10:00:00,127.53,127.64,126.99,127.16,76044.0,126.8422,126.9516,126.3051,126.4742,76044.0
2022-10-11 10:10:00,127.11,128.09,127.11,127.51,56013.0,126.4245,127.3992,126.4245,126.8223,56013.0
2022-10-11 10:20:00,127.4,127.5,127.07,127.4,34036.0,126.7129,126.8123,126.3847,126.7129,34036.0
2022-10-11 10:30:00,127.36,128.42,127.32,128.28,45154.0,126.6731,127.7274,126.6333,127.5881,45154.0
2022-10-11 10:40:00,128.31,129.1,128.23,128.84,57426.0,127.618,128.4037,127.5384,128.1451,57426.0
2022-10-11 10:50:00,128.83,129.39,128.58,128.76,35953.0,128.1352,128.6922,127.8865,128.0656,35953.0
2022-10-11 11:00:00,128.76,130.11,128.76,129.26,49864.0,128.0656,129.4083,128.0656,128.5629,49864.0
2022-10-11 11:10:00,129.32,129.92,129.07,129.46,33211.0,128.6225,129.2193,128.3739,128.7618,33211.0
2022-10-11 11:20:00,129.53,129.91,129.46,129.82,27402.0,128.8314,129.2094,128.7618,129.1198,27402.0
2022-10-11 11:30:00,129.89,130.5,129.62,130.21,32671.0,129.1895,129.7962,128.9209,129.5077,32671.0
2022-10-11 11:40:00,130.2,130.96,130.05,130.71,39174.0,129.4978,130.2537,129.3486,130.005,39174.0
2022-10-11 11:50:00,130.64,130.94,130.42,130.55,28293.0,129.9354,130.2338,129.7166,129.8459,28293.0
2022-10-11 12:00:00,130.55,130.59,129.5,129.74,35529.0,129.8459,129.8857,128.8016,129.0403,35529.0
2022-10-11 12:10:00,129.82,130.63,129.63,130.59,24103.0,129.1198,129.9255,128.9309,129.8857,24103.0
2022-10-11 12:20:00,130.59,130.82,130.31,130.32,28537.0,129.8857,130.1144,129.6072,129.6171,28537.0
2022-10-11 12:30:00,130.23,130.71,130.09,130.71,27738.0,129.5276,130.005,129.3884,130.005,27738.0
2022-10-11 12:40:00,130.64,131.45,130.63,131.3,153354.0,129.9354,130.741,129.9255,130.5919,153354.0
2022-10-11 12:50:00,131.29,131.36,130.68,130.76,21377.0,130.5819,130.6515,129.9752,130.0548,21377.0
2022-10-11 13:00:00,130.78,131.01,130.61,130.95,17489.0,130.0747,130.3034,129.9056,130.2437,17489.0
2022-10-11 13:10:00,130.93,131.09,130.67,130.83,25156.0,130.2238,130.383,129.9653,130.1244,25156.0
2022-10-11 13:20:00,130.87,130.94,130.16,130.23,32070.0,130.1642,130.2338,129.458,129.5276,32070.0
2022-10-11 13:30:00,130.25,130.57,130.05,130.35,24852.0,129.5475,129.8658,129.3486,129.647,24852.0
2022-10-11 13:40:00,130.33,130.73,130.2,130.36,27403.0,129.6271,130.0249,129.4978,129.6569,27403.0
2022-10-11 13:50:00,130.27,130.41,129.98,130.3,21766.0,129.5674,129.7067,129.279,129.5972,21766.0
2022-10-11 14:00:00,130.37,130.64,130.04,130.24,28442.0,129.6669,129.9354,129.3386,129.5376,28442.0
2022-10-11 14:10:00,130.21,130.27,129.42,129.54,31797.0,129.5077,129.5674,128.722,128.8413,31797.0
2022-10-11 14:20:00,129.5,130.25,129.5,130.15,18824.0,128.8016,129.5475,128.8016,129.4481,18824.0
2022-10-11 14:30:00,130.12,130.27,129.73,129.96,32241.0,129.4182,129.5674,129.0303,129.2591,32241.0
2022-10-11 14:40:00,129.95,130.23,128.81,128.9,35601.0,129.2491,129.5276,128.1153,128.2048,35601.0
2022-10-11 14:50:00,128.85,128.98,128.08,128.17,40853.0,128.1551,128.2844,127.3892,127.4787,40853.0
2022-10-11 15:00:00,128.16,128.28,127.75,127.92,50185.0,127.4688,127.5881,127.061,127.2301,50185.0
2022-10-11 15:10:00,127.9,128.03,127.52,127.94,56924.0,127.2102,127.3395,126.8322,127.25,56924.0
2022-10-11 15:20:00,127.96,128.42,127.9,128.06,34691.0,127.2699,127.7274,127.2102,127.3693,34691.0
2022-10-11 15:30:00,128.06,128.59,127.88,128.52,59317.0,127.3693,127.8965,127.1903,127.8268,59317.0
2022-10-11 15:40:00,128.53,128.53,128.06,128.39,55782.0,127.8368,127.8368,127.3693,127.6975,55782.0
2022-10-11 15:50:00,128.38,128.76,127.92,128.58,103111.0,127.6876,128.0656,127.2301,127.8865,103111.0
2022-10-12 09:30:00,128.38,129.62,127.38,128.74,85812.0,127.6876,128.9209,126.693,128.0457,85812.0
2022-10-12 09:40:00,128.7,129.01,127.79,127.99,59529.0,128.0059,128.3142,127.1008,127.2997,59529.0
2022-10-12 09:50:00,127.97,128.52,127.65,128.01,41794.0,127.2798,127.8268,126.9615,127.3196,41794.0
2022-10-12 10:00:00,128.08,128.51,127.39,127.68,37325.0,127.3892,127.8169,126.7029,126.9914,37325.0
2022-10-12 10:10:00,127.7,127.85,126.81,127.35,47982.0,127.0113,127.1605,126.1261,126.6632,47982.0
2022-10-12 10:20:00,127.27,128.28,126.94,127.96,36852.0,126.5836,127.5881,126.2554,127.2699,36852.0
2022-10-12 10:30:00,127.99,128.26,127.22,127.25,31739.0,127.2997,127.5682,126.5339,126.5637,31739.0
2022-10-12 10:40:00,127.22,127.36,126.87,127.19,23264.0,126.5339,126.6731,126.1857,126.504,23264.0
2022-10-12 10:50:00,127.19,127.45,127.06,127.12,27955.0,126.504,126.7626,126.3747,126.4344,27955.0
2022-10-12 11:00:00,127.07,127.77,127.05,127.66,28210.0,126.3847,127.0809,126.3648,126.9715,28210.0
2022-10-12 11:10:00,127.56,128.0,127.38,127.91,46394.0,126.872,127.3097,126.693,127.2201,46394.0
2022-10-12 11:20:00,127.91,128.09,127.68,128.03,39013.0,127.2201,127.3992,126.9914,127.3395,39013.0
2022-10-12 11:30:00,128.05,128.23,127.76,127.95,27192.0,127.3594,127.5384,127.0709,127.2599,27192.0
2022-10-12 11:40:00,127.99,128.49,127.89,128.36,26700.0,127.2997,127.797,127.2002,127.6677,26700.0
2022-10-12 11:50:00,128.35,128.92,128.05,128.13,107378.0,127.6578,128.2247,127.3594,127.439,107378.0
2022-10-12 12:00:00,128.14,128.19,127.42,127.47,30544.0,127.4489,127.4986,126.7328,126.7825,30544.0
2022-10-12 12:10:00,127.5,127.53,127.22,127.48,23081.0,126.8123,126.8422,126.5339,126.7925,23081.0
2022-10-12 12:20:00,127.49,127.51,126.97,127.05,28085.0,126.8024,126.8223,126.2852,126.3648,28085.0
2022-10-12 12:30:00,127.02,127.16,126.78,126.93,21158.0,126.3349,126.4742,126.0962,126.2454,21158.0
2022-10-12 12:40:00,126.94,127.21,126.91,127.05,14904.0,126.2554,126.5239,126.2255,126.3648,14904.0
2022-10-12 12:50:00,127.09,127.48,127.09,127.39,13066.0,126.4046,126.7925,126.4046,126.7029,13066.0
2022-10-12 13:00:00,127.4,127.59,127.19,127.46,12780.0,126.7129,126.9019,126.504,126.7726,12780.0
2022-10-12 13:10:00,127.49,127.49,127.07,127.07,14474.0,126.8024,126.8024,126.3847,126.3847,14474.0
2022-10-12 13:20:00,127.1,127.28,127.0,127.23,14418.0,126.4145,126.5935,126.315,126.5438,14418.0
2022-10-12 13:30:00,127.22,127.22,126.5,126.69,31870.0,126.5339,126.5339,125.8177,126.0067,31870.0
2022-10-12 13:40:00,126.76,126.78,126.53,126.7,29596.0,126.0763,126.0962,125.8476,126.0167,29596.0
2022-10-12 13:50:00,126.65,126.88,126.41,126.56,18329.0,125.9669,126.1957,125.7282,125.8774,18329.0
2022-10-12 14:00:00,126.63,127.71,126.26,127.4,61670.0,125.947,127.0212,125.579,126.7129,61670.0
2022-10-12 14:10:00,127.34,127.98,127.21,127.65,33033.0,126.6532,127.2898,126.5239,126.9615,33033.0
2022-10-12 14:20:00,127.71,127.94,127.17,127.78,20850.0,127.0212,127.25,126.4841,127.0908,20850.0
2022-10-12 14:30:00,127.79,128.0,127.51,127.74,27203.0,127.1008,127.3097,126.8223,127.0511,27203.0
2022-10-12 14:40:00,127.75,127.87,127.53,127.62,30600.0,127.061,127.1804,126.8422,126.9317,30600.0
2022-10-12 14:50:00,127.61,127.72,127.48,127.53,26316.0,126.9218,127.0312,126.7925,126.8422,26316.0
2022-10-12 15:00:00,127.55,127.56,126.97,127.05,26469.0,126.8621,126.872,126.2852,126.3648,26469.0
2022-10-12 15:10:00,127.05,127.79,127.04,127.78,27278.0,126.3648,127.1008,126.3548,127.0908,27278.0
2022-10-12 15:20:00,127.82,127.94,127.58,127.62,32642.0,127.1306,127.25,126.8919,126.9317,32642.0
2022-10-12 15:30:00,127.63,128.17,127.5,128.11,60514.0,126.9416,127.4787,126.8123,127.4191,60514.0
2022-10-12 15:40:00,128.15,128.17,127.72,127.73,48324.0,127.4588,127.4787,127.0312,127.0411,48324.0
2022-10-12 15:50:00,127.7,127.84,127.41,127.5,74061.0,127.0113,127.1505,126.7228,126.8123,74061.0
2022-10-13 09:30:00,123.69,124.71,123.12,123.57,109779.0,123.0229,124.0374,122.456,122.9035,109779.0
2022-10-13 09:40:00,123.43,125.0,122.54,124.9,90104.0,122.7643,124.3258,121.8791,124.2264,90104.0
2022-10-13 09:50:00,124.88,125.43,124.36,124.59,52915.0,124.2065,124.7535,123.6893,123.918,52915.0
2022-10-13 10:00:00,124.58,125.71,124.34,125.44,57990.0,123.9081,125.032,123.6694,124.7635,57990.0
2022-10-13 10:10:00,125.32,125.71,124.95,125.07,52838.0,124.6441,125.032,124.2761,124.3955,52838.0
2022-10-13 10:20:00,125.05,125.14,124.31,124.93,33722.0,124.3756,124.4651,123.6396,124.2562,33722.0
2022-10-13 10:30:00,124.9,125.68,124.79,125.18,65973.0,124.2264,125.0022,124.117,124.5049,65973.0
2022-10-13 10:40:00,125.16,125.73,124.98,125.48,27765.0,124.485,125.0519,124.3059,124.8032,27765.0
2022-10-13 10:50:00,125.57,125.59,124.79,124.82,39434.0,124.8928,124.9126,124.117,124.1468,39434.0
2022-10-13 11:00:00,124.8,126.76,124.47,126.73,57428.0,124.1269,126.0763,123.7987,126.0465,57428.0
2022-10-13 11:10:00,126.64,128.5,126.53,128.13,52435.0,125.957,127.807,125.8476,127.439,52435.0
2022-10-13 11:20:00,128.16,130.05,128.16,128.7,72414.0,127.4688,129.3486,127.4688,128.0059,72414.0
2022-10-13 11:30:00,128.68,130.29,127.95,129.96,62511.0,127.986,129.5873,127.2599,129.2591,62511.0
2022-10-13 11:40:00,130.0,130.69,129.35,129.59,49082.0,129.2989,129.9851,128.6524,128.8911,49082.0
2022-10-13 11:50:00,129.46,129.88,129.2,129.38,40137.0,128.7618,129.1795,128.5032,128.6822,40137.0
2022-10-13 12:00:00,129.44,129.84,129.27,129.46,26640.0,128.7419,129.1397,128.5728,128.7618,26640.0
2022-10-13 12:10:00,129.46,129.46,128.24,128.42,30227.0,128.7618,128.7618,127.5484,127.7274,30227.0
2022-10-13 12:20:00,128.41,128.93,128.19,128.66,33652.0,127.7174,128.2346,127.4986,127.9661,33652.0
2022-10-13 12:30:00,128.74,129.02,128.6,128.81,128846.0,128.0457,128.3242,127.9064,128.1153,128846.0
2022-10-13 12:40:00,128.8,129.22,128.74,129.06,25668.0,128.1053,128.5231,128.0457,128.3639,25668.0
2022-10-13 12:50:00,128.98,129.37,128.87,129.33,29208.0,128.2844,128.6723,128.175,128.6325,29208.0
2022-10-13 13:00:00,129.43,130.35,129.43,129.79,31833.0,128.7319,129.647,128.7319,129.09,31833.0
2022-10-13 13:10:00,129.78,130.05,129.7,129.95,27305.0,129.0801,129.3486,129.0005,129.2491,27305.0
2022-10-13 13:20:00,129.92,130.74,129.92,130.56,21293.0,129.2193,130.0349,129.2193,129.8558,21293.0
2022-10-13 13:30:00,130.69,130.98,130.32,130.43,37614.0,129.9851,130.2736,129.6171,129.7265,37614.0
2022-10-13 13:40:00,130.44,130.51,129.85,129.86,37046.0,129.7365,129.8061,129.1497,129.1596,37046.0
2022-10-13 13:50:00,129.95,130.35,129.9,130.29,18879.0,129.2491,129.647,129.1994,129.5873,18879.0
2022-10-13 14:00:00,130.28,130.33,129.95,130.08,14515.0,129.5774,129.6271,129.2491,129.3784,14515.0
2022-10-13 14:10:00,130.06,130.17,129.78,130.04,17615.0,129.3585,129.4679,129.0801,129.3386,17615.0
2022-10-13 14:20:00,130.05,130.18,129.42,129.45,19474.0,129.3486,129.4779,128.722,128.7518,19474.0
2022-10-13 14:30:00,129.44,129.86,129.41,129.77,15032.0,128.7419,129.1596,128.712,129.0701,15032.0
2022-10-13 14:40:00,129.76,130.23,129.59,130.05,20157.0,129.0602,129.5276,128.8911,129.3486,20157.0
2022-10-13 14:50:00,130.03,130.52,129.93,130.39,31690.0,129.3287,129.8161,129.2292,129.6868,31690.0
2022-10-13 15:00:00,130.37,130.86,130.01,130.82,27370.0,129.6669,130.1542,129.3088,130.1144,27370.0
2022-10-13 15:10:00,130.87,131.13,130.61,131.03,21693.0,130.1642,130.4228,129.9056,130.3233,21693.0
2022-10-13 15:20:00,130.98,130.98,130.46,130.59,33881.0,130.2736,130.2736,129.7564,129.8857,33881.0
2022-10-13 15:30:00,130.55,130.96,129.95,130.26,40125.0,129.8459,130.2537,129.2491,129.5575,40125.0
2022-10-13 15:40:00,130.23,130.47,129.97,130.36,34098.0,129.5276,129.7663,129.269,129.6569,34098.0
2022-10-13 15:50:00,130.42,130.85,130.17,130.27,63554.0,129.7166,130.1443,129.4679,129.5674,63554.0
2022-10-14 09:30:00,131.11,131.78,130.02,131.43,40419.0,130.4029,131.0693,129.3188,130.7212,40419.0
2022-10-14 09:40:00,131.46,131.5,129.09,129.77,47799.0,130.751,130.7908,128.3938,129.0701,47799.0
2022-10-14 09:50:00,129.63,130.14,129.21,129.78,28139.0,128.9309,129.4381,128.5131,129.0801,28139.0
2022-10-14 10:00:00,129.61,129.69,128.55,128.91,34711.0,128.911,128.9905,127.8567,128.2147,34711.0
2022-10-14 10:10:00,128.94,129.06,127.71,127.88,29222.0,128.2446,128.3639,127.0212,127.1903,29222.0
2022-10-14 10:20:00,127.88,128.47,127.18,128.35,32334.0,127.1903,127.7771,126.4941,127.6578,32334.0
2022-10-14 10:30:00,128.32,128.66,128.02,128.22,19178.0,127.6279,127.9661,127.3295,127.5285,19178.0
2022-10-14 10:40:00,128.38,128.5,127.46,127.6,25432.0,127.6876,127.807,126.7726,126.9118,25432.0
2022-10-14 10:50:00,127.74,128.57,127.59,128.48,17733.0,127.0511,127.8766,126.9019,127.7871,17733.0
2022-10-14 11:00:00,128.46,129.25,128.46,128.67,32927.0,127.7672,128.5529,127.7672,127.976,32927.0
2022-10-14 11:10:00,128.76,128.81,128.13,128.19,18573.0,128.0656,128.1153,127.439,127.4986,18573.0
2022-10-14 11:20:00,128.13,129.03,128.12,128.72,33575.0,127.439,128.3341,127.429,128.0258,33575.0
2022-10-14 11:30:00,128.59,128.65,128.03,128.51,13038.0,127.8965,127.9561,127.3395,127.8169,13038.0
2022-10-14 11:40:00,128.56,128.62,127.46,127.56,24653.0,127.8666,127.9263,126.7726,126.872,24653.0
2022-10-14 11:50:00,127.61,127.94,127.26,127.68,13597.0,126.9218,127.25,126.5736,126.9914,13597.0
2022-10-14 12:00:00,127.47,128.26,127.46,127.48,16572.0,126.7825,127.5682,126.7726,126.7925,16572.0
2022-10-14 12:10:00,127.48,127.79,127.35,127.77,12028.0,126.7925,127.1008,126.6632,127.0809,12028.0
2022-10-14 12:20:00,127.77,128.2,127.61,128.2,18559.0,127.0809,127.5086,126.9218,127.5086,18559.0
2022-10-14 12:30:00,128.17,128.3,127.82,128.01,8398.0,127.4787,127.608,127.1306,127.3196,8398.0
2022-10-14 12:40:00,127.99,128.37,127.95,127.99,7760.0,127.2997,127.6777,127.2599,127.2997,7760.0
2022-10-14 12:50:00,127.94,128.14,127.74,128.06,7882.0,127.25,127.4489,127.0511,127.3693,7882.0
2022-10-14 13:00:00,128.01,128.42,127.93,128.05,12639.0,127.3196,127.7274,127.24,127.3594,12639.0
2022-10-14 13:10:00,128.13,128.39,128.06,128.24,10197.0,127.439,127.6975,127.3693,127.5484,10197.0
2022-10-14 13:20:00,128.19,128.22,127.86,128.01,9718.0,127.4986,127.5285,127.1704,127.3196,9718.0
2022-10-14 13:30:00,128.0,128.39,127.96,128.37,9212.0,127.3097,127.6975,127.2699,127.6777,9212.0
2022-10-14 13:40:00,128.36,128.54,128.1,128.37,14222.0,127.6677,127.8467,127.4091,127.6777,14222.0
2022-10-14 13:50:00,128.31,128.65,128.19,128.6,15540.0,127.618,127.9561,127.4986,127.9064,15540.0
2022-10-14 14:00:00,128.61,128.61,128.06,128.17,13071.0,127.9164,127.9164,127.3693,127.4787,13071.0
2022-10-14 14:10:00,128.19,128.19,127.59,127.67,17262.0,127.4986,127.4986,126.9019,126.9814,17262.0
2022-10-14 14:20:00,127.67,127.92,127.56,127.8,11300.0,126.9814,127.2301,126.872,127.1107,11300.0
2022-10-14 14:30:00,127.75,127.83,127.42,127.5,16740.0,127.061,127.1406,126.7328,126.8123,16740.0
2022-10-14 14:40:00,127.49,127.7,127.31,127.7,12488.0,126.8024,127.0113,126.6234,127.0113,12488.0
2022-10-14 14:50:00,127.68,127.79,127.54,127.68,13147.0,126.9914,127.1008,126.8521,126.9914,13147.0
2022-10-14 15:00:00,127.79,127.99,127.63,127.74,20771.0,127.1008,127.2997,126.9416,127.0511,20771.0
2022-10-14 15:10:00,127.71,127.87,127.32,127.44,22212.0,127.0212,127.1804,126.6333,126.7527,22212.0
2022-10-14 15:20:00,127.45,127.55,127.27,127.52,20602.0,126.7626,126.8621,126.5836,126.8322,20602.0
2022-10-14 15:30:00,127.45,127.82,127.37,127.57,37398.0,126.7626,127.1306,126.683,126.882,37398.0
2022-10-14 15:40:00,127.6,127.6,127.22,127.33,35319.0,126.9118,126.9118,126.5339,126.6433,35319.0
2022-10-14 15:50:00,127.37,127.48,126.54,126.81,92436.0,126.683,126.7925,125.8575,126.1261,92436.0
2022-10-17 09:30:00,130.3,131.79,130.29,131.72,90358.0,129.5972,131.0792,129.5873,131.0096,90358.0
2022-10-17 09:40:00,131.78,132.38,131.25,131.44,66273.0,131.0693,131.666,130.5421,130.7311,66273.0
2022-10-17 09:50:00,131.5,131.92,131.08,131.38,57875.0,130.7908,131.2085,130.373,130.6714,57875.0
2022-10-17 10:00:00,131.35,131.71,131.02,131.11,39869.0,130.6416,130.9996,130.3134,130.4029,39869.0
2022-10-17 10:10:00,131.13,132.08,131.13,132.03,43275.0,130.4228,131.3676,130.4228,131.3179,43275.0
2022-10-17 10:20:00,132.05,132.15,131.5,131.65,31450.0,131.3378,131.4373,130.7908,130.94,31450.0
2022-10-17 10:30:00,131.67,132.27,131.17,132.0,38436.0,130.9599,131.5566,130.4626,131.2881,38436.0
2022-10-17 10:40:00,131.98,132.0,131.47,131.55,43744.0,131.2682,131.2881,130.7609,130.8405,43744.0
2022-10-17 10:50:00,131.48,131.51,130.9,130.97,39109.0,130.7709,130.8007,130.194,130.2636,39109.0
2022-10-17 11:00:00,130.95,131.5,130.87,131.1,20620.0,130.2437,130.7908,130.1642,130.3929,20620.0
2022-10-17 11:10:00,131.15,131.52,131.05,131.18,15632.0,130.4427,130.8107,130.3432,130.4725,15632.0
2022-10-17 11:20:00,131.16,132.24,131.16,132.2,37890.0,130.4526,131.5268,130.4526,131.487,37890.0
2022-10-17 11:30:00,132.26,132.65,132.2,132.64,45710.0,131.5467,131.9346,131.487,131.9246,45710.0
2022-10-17 11:40:00,132.69,133.21,132.66,133.2,26643.0,131.9744,132.4916,131.9445,132.4816,26643.0
2022-10-17 11:50:00,133.18,133.79,133.11,133.71,39231.0,132.4617,133.0684,132.3921,132.9889,39231.0
2022-10-17 12:00:00,133.71,133.9,133.39,133.81,30056.0,132.9889,133.1778,132.6706,133.0883,30056.0
2022-10-17 12:10:00,133.8,133.86,133.34,133.6,30250.0,133.0784,133.138,132.6209,132.8794,30250.0
2022-10-17 12:20:00,133.61,134.07,133.57,133.85,26895.0,132.8894,133.3469,132.8496,133.1281,26895.0
2022-10-17 12:30:00,133.85,134.04,133.59,133.85,21027.0,133.1281,133.3171,132.8695,133.1281,21027.0
2022-10-17 12:40:00,133.86,133.9,133.43,133.76,24937.0,133.138,133.1778,132.7104,133.0386,24937.0
2022-10-17 12:50:00,133.79,134.04,133.76,133.91,12964.0,133.0684,133.3171,133.0386,133.1878,12964.0
2022-10-17 13:00:00,133.89,134.25,133.66,134.1,30797.0,133.1679,133.5259,132.9391,133.3768,30797.0
2022-10-17 13:10:00,134.11,134.25,133.81,133.87,22095.0,133.3867,133.5259,133.0883,133.148,22095.0
2022-10-17 13:20:00,133.88,134.36,133.84,134.12,28611.0,133.1579,133.6354,133.1182,133.3966,28611.0
2022-10-17 13:30:00,134.13,134.29,133.94,134.29,23189.0,133.4066,133.5657,133.2176,133.5657,23189.0
2022-10-17 13:40:00,134.31,134.53,134.17,134.47,23091.0,133.5856,133.8044,133.4464,133.7448,23091.0
2022-10-17 13:50:00,134.48,134.61,134.39,134.59,19426.0,133.7547,133.884,133.6652,133.8641,19426.0
2022-10-17 14:00:00,134.59,134.78,133.96,134.35,24511.0,133.8641,134.0531,133.2375,133.6254,24511.0
2022-10-17 14:10:00,134.34,134.6,134.27,134.6,25956.0,133.6155,133.8741,133.5458,133.8741,25956.0
2022-10-17 14:20:00,134.6,134.61,134.06,134.3,26708.0,133.8741,133.884,133.337,133.5757,26708.0
2022-10-17 14:30:00,134.32,134.32,134.0,134.26,25351.0,133.5956,133.5956,133.2773,133.5359,25351.0
2022-10-17 14:40:00,134.31,134.5,134.24,134.42,19285.0,133.5856,133.7746,133.516,133.695,19285.0
2022-10-17 14:50:00,134.41,134.41,134.07,134.11,22963.0,133.6851,133.6851,133.3469,133.3867,22963.0
2022-10-17 15:00:00,134.13,134.13,133.58,133.6,34997.0,133.4066,133.4066,132.8596,132.8794,34997.0
2022-10-17 15:10:00,133.6,134.01,133.57,133.84,36535.0,132.8794,133.2872,132.8496,133.1182,36535.0
2022-10-17 15:20:00,133.85,134.3,133.68,134.21,42336.0,133.1281,133.5757,132.959,133.4862,42336.0
2022-10-17 15:30:00,134.22,134.31,133.98,134.16,46344.0,133.4961,133.5856,133.2574,133.4364,46344.0
2022-10-17 15:40:00,134.16,134.44,134.07,134.17,47772.0,133.4364,133.7149,133.3469,133.4464,47772.0
2022-10-17 15:50:00,134.2,134.49,133.86,134.06,106540.0,133.4762,133.7646,133.138,133.337,106540.0
2022-10-18 09:30:00,137.14,137.8,135.67,135.99,90218.0,136.4004,137.0568,134.9383,135.2566,90218.0
2022-10-18 09:40:00,135.94,136.1,134.76,135.47,72039.0,135.2068,135.366,134.0332,134.7394,72039.0
2022-10-18 09:50:00,135.46,135.68,134.58,135.17,53238.0,134.7294,134.9482,133.8542,134.441,53238.0
2022-10-18 10:00:00,135.18,135.88,134.83,135.73,52802.0,134.4509,135.1472,134.1028,134.998,52802.0
2022-10-18 10:10:00,135.69,135.96,135.24,135.71,23936.0,134.9582,135.2267,134.5106,134.9781,23936.0
2022-10-18 10:20:00,135.69,135.69,134.62,134.64,18571.0,134.9582,134.9582,133.8939,133.9138,18571.0
2022-10-18 10:30:00,134.6,134.67,133.76,133.92,39854.0,133.8741,133.9437,133.0386,133.1977,39854.0
2022-10-18 10:40:00,133.93,134.49,133.92,134.36,23031.0,133.2077,133.7646,133.1977,133.6354,23031.0
2022-10-18 10:50:00,134.32,134.39,133.49,133.6,24139.0,133.5956,133.6652,132.77,132.8794,24139.0
2022-10-18 11:00:00,133.52,133.98,132.85,133.0,31902.0,132.7999,133.2574,132.1335,132.2827,31902.0
2022-10-18 11:10:00,132.97,132.97,131.95,132.48,44769.0,132.2528,132.2528,131.2383,131.7655,44769.0
2022-10-18 11:20:00,132.45,132.54,131.91,132.02,21685.0,131.7357,131.8252,131.1986,131.308,21685.0
2022-10-18 11:30:00,131.96,132.29,131.41,131.59,23659.0,131.2483,131.5765,130.7013,130.8803,23659.0
2022-10-18 11:40:00,131.69,132.29,131.47,132.26,18921.0,130.9798,131.5765,130.7609,131.5467,18921.0
2022-10-18 11:50:00,132.21,132.69,132.2,132.59,17576.0,131.4969,131.9744,131.487,131.8749,17576.0
2022-10-18 12:00:00,132.55,133.02,132.28,132.92,22779.0,131.8351,132.3026,131.5666,132.2031,22779.0
2022-10-18 12:10:00,133.0,133.67,132.95,133.59,22294.0,132.2827,132.9491,132.233,132.8695,22294.0
2022-10-18 12:20:00,133.5,133.5,132.78,133.06,11844.0,132.78,132.78,132.0639,132.3424,11844.0
2022-10-18 12:30:00,133.05,133.68,132.84,133.52,25433.0,132.3324,132.959,132.1235,132.7999,25433.0
2022-10-18 12:40:00,133.52,133.92,133.36,133.49,12977.0,132.7999,133.1977,132.6407,132.77,12977.0
2022-10-18 12:50:00,133.53,133.69,133.03,133.06,17021.0,132.8098,132.969,132.3125,132.3424,17021.0
2022-10-18 13:00:00,133.09,133.16,132.5,132.65,24913.0,132.3722,132.4418,131.7854,131.9346,24913.0
2022-10-18 13:10:00,132.74,133.32,132.66,133.18,16797.0,132.0241,132.601,131.9445,132.4617,16797.0
2022-10-18 13:20:00,133.15,133.6,133.0,133.46,14330.0,132.4319,132.8794,132.2827,132.7402,14330.0
2022-10-18 13:30:00,133.5,133.96,133.4,133.76,21202.0,132.78,133.2375,132.6805,133.0386,21202.0
2022-10-18 13:40:00,133.88,133.9,133.47,133.73,9762.0,133.1579,133.1778,132.7502,133.0087,9762.0
2022-10-18 13:50:00,133.81,134.09,133.66,133.8,20398.0,133.0883,133.3668,132.9391,133.0784,20398.0
2022-10-18 14:00:00,133.78,133.85,133.46,133.55,17576.0,133.0585,133.1281,132.7402,132.8297,17576.0
2022-10-18 14:10:00,133.57,133.75,133.44,133.52,9763.0,132.8496,133.0286,132.7203,132.7999,9763.0
2022-10-18 14:20:00,133.52,133.81,133.41,133.73,14370.0,132.7999,133.0883,132.6905,133.0087,14370.0
2022-10-18 14:30:00,133.75,133.75,133.0,133.09,16533.0,133.0286,133.0286,132.2827,132.3722,16533.0
2022-10-18 14:40:00,133.15,133.19,132.14,132.43,24070.0,132.4319,132.4717,131.4273,131.7158,24070.0
2022-10-18 14:50:00,132.37,133.04,132.28,132.93,21440.0,131.6561,132.3225,131.5666,132.2131,21440.0
2022-10-18 15:00:00,132.95,132.95,132.46,132.62,17935.0,132.233,132.233,131.7456,131.9047,17935.0
2022-10-18 15:10:00,132.61,132.73,132.38,132.55,17747.0,131.8948,132.0141,131.666,131.8351,17747.0
2022-10-18 15:20:00,132.6,132.77,132.39,132.74,27156.0,131.8848,132.0539,131.676,132.0241,27156.0
2022-10-18 15:30:00,132.72,133.19,132.64,132.9,33262.0,132.0042,132.4717,131.9246,132.1832,33262.0
2022-10-18 15:40:00,132.97,133.18,132.8,132.91,28914.0,132.2528,132.4617,132.0838,132.1932,28914.0
2022-10-18 15:50:00,132.97,133.18,132.37,132.77,80741.0,132.2528,132.4617,131.6561,132.0539,80741.0
2022-10-19 09:30:00,132.86,135.73,132.86,134.89,137982.0,132.1434,134.998,132.1434,134.1625,137982.0
2022-10-19 09:40:00,134.75,134.91,133.4,133.55,67108.0,134.0232,134.1824,132.6805,132.8297,67108.0
2022-10-19 09:50:00,133.47,134.45,133.16,133.16,49594.0,132.7502,133.7249,132.4418,132.4418,49594.0
2022-10-19 10:00:00,133.15,133.78,132.72,133.47,67078.0,132.4319,133.0585,132.0042,132.7502,67078.0
2022-10-19 10:10:00,133.54,135.0,132.81,134.9,59937.0,132.8198,134.2719,132.0937,134.1724,59937.0
2022-10-19 10:20:00,134.87,136.74,134.84,136.43,82262.0,134.1426,136.0025,134.1128,135.6942,82262.0
2022-10-19 10:30:00,136.52,136.56,135.94,136.38,46801.0,135.7837,135.8235,135.2068,135.6445,46801.0
2022-10-19 10:40:00,136.44,136.99,136.21,136.24,55663.0,135.7041,136.2512,135.4754,135.5052,55663.0
2022-10-19 10:50:00,136.22,136.22,134.89,134.96,38216.0,135.4853,135.4853,134.1625,134.2321,38216.0
2022-10-19 11:00:00,134.92,135.56,134.72,135.36,29588.0,134.1923,134.8289,133.9934,134.63,29588.0
2022-10-19 11:10:00,135.37,135.9,135.17,135.79,26860.0,134.6399,135.167,134.441,135.0576,26860.0
2022-10-19 11:20:00,135.77,135.86,134.99,135.38,21109.0,135.0377,135.1273,134.262,134.6498,21109.0
2022-10-19 11:30:00,135.37,135.53,134.8,135.51,17637.0,134.6399,134.799,134.073,134.7791,17637.0
2022-10-19 11:40:00,135.53,135.7,135.23,135.38,14852.0,134.799,134.9681,134.5007,134.6498,14852.0
2022-10-19 11:50:00,135.36,135.52,135.22,135.48,20772.0,134.63,134.7891,134.4907,134.7493,20772.0
2022-10-19 12:00:00,135.54,135.64,134.74,134.8,29396.0,134.809,134.9084,134.0133,134.073,29396.0
2022-10-19 12:10:00,134.79,135.04,134.51,134.9,21172.0,134.063,134.3117,133.7845,134.1724,21172.0
2022-10-19 12:20:00,134.92,134.97,134.21,134.21,24676.0,134.1923,134.2421,133.4862,133.4862,24676.0
2022-10-19 12:30:00,134.17,134.51,134.07,134.14,27652.0,133.4464,133.7845,133.3469,133.4165,27652.0
2022-10-19 12:40:00,134.11,134.13,133.49,133.74,36174.0,133.3867,133.4066,132.77,133.0187,36174.0
2022-10-19 12:50:00,133.66,133.91,133.46,133.68,21074.0,132.9391,133.1878,132.7402,132.959,21074.0
2022-10-19 13:00:00,133.63,133.79,132.66,132.8,34166.0,132.9093,133.0684,131.9445,132.0838,34166.0
2022-10-19 13:10:00,132.78,132.79,132.36,132.42,45337.0,132.0639,132.0738,131.6461,131.7058,45337.0
2022-10-19 13:20:00,132.43,132.73,132.28,132.59,40326.0,131.7158,132.0141,131.5666,131.8749,40326.0
2022-10-19 13:30:00,132.58,133.03,132.43,132.66,26638.0,131.865,132.3125,131.7158,131.9445,26638.0
2022-10-19 13:40:00,132.65,133.13,132.58,132.99,20539.0,131.9346,132.412,131.865,132.2727,20539.0
2022-10-19 13:50:00,133.01,133.17,132.83,133.13,20502.0,132.2926,132.4518,132.1136,132.412,20502.0
2022-10-19 14:00:00,133.18,133.6,132.97,133.47,27849.0,132.4617,132.8794,132.2528,132.7502,27849.0
2022-10-19 14:10:00,133.45,133.6,133.26,133.38,36959.0,132.7303,132.8794,132.5413,132.6606,36959.0
2022-10-19 14:20:00,133.37,133.64,133.18,133.54,18975.0,132.6507,132.9192,132.4617,132.8198,18975.0
2022-10-19 14:30:00,133.58,133.75,133.39,133.44,23936.0,132.8596,133.0286,132.6706,132.7203,23936.0
2022-10-19 14:40:00,133.45,133.61,132.98,133.08,27808.0,132.7303,132.8894,132.2628,132.3623,27808.0
2022-10-19 14:50:00,133.01,133.08,132.7,132.78,28360.0,132.2926,132.3623,131.9843,132.0639,28360.0
2022-10-19 15:00:00,132.79,133.14,132.5,132.78,32315.0,132.0738,132.4219,131.7854,132.0639,32315.0
2022-10-19 15:10:00,132.82,133.33,132.8,132.93,37756.0,132.1037,132.6109,132.0838,132.2131,37756.0
2022-10-19 15:20:00,132.94,133.09,132.33,132.46,43479.0,132.223,132.3722,131.6163,131.7456,43479.0
2022-10-19 15:30:00,132.46,132.83,132.22,132.57,46980.0,131.7456,132.1136,131.5069,131.855,46980.0
2022-10-19 15:40:00,132.6,132.81,132.46,132.68,39518.0,131.8848,132.0937,131.7456,131.9644,39518.0
2022-10-19 15:50:00,132.67,133.25,132.55,133.21,70560.0,131.9545,132.5313,131.8351,132.4916,70560.0
2022-10-20 09:30:00,132.97,134.27,132.86,133.5,35421.0,132.2528,133.5458,132.1434,132.78,35421.0
2022-10-20 09:40:00,133.47,134.97,133.31,134.78,44142.0,132.7502,134.2421,132.591,134.0531,44142.0
2022-10-20 09:50:00,134.79,135.44,134.69,134.75,37379.0,134.063,134.7095,133.9636,134.0232,37379.0
2022-10-20 10:00:00,134.77,135.74,134.62,135.68,30264.0,134.0431,135.0079,133.8939,134.9482,30264.0
2022-10-20 10:10:00,135.68,136.49,135.68,136.48,48482.0,134.9482,135.7539,134.9482,135.7439,48482.0
2022-10-20 10:20:00,136.5,136.76,135.98,136.44,54117.0,135.7638,136.0224,135.2466,135.7041,54117.0
2022-10-20 10:30:00,136.45,136.59,135.56,136.0,115886.0,135.7141,135.8533,134.8289,135.2665,115886.0
2022-10-20 10:40:00,136.06,136.18,135.43,135.71,42134.0,135.3262,135.4455,134.6996,134.9781,42134.0
2022-10-20 10:50:00,135.71,136.35,135.62,136.29,37130.0,134.9781,135.6146,134.8886,135.5549,37130.0
2022-10-20 11:00:00,136.3,136.36,135.6,136.07,31787.0,135.5649,135.6246,134.8687,135.3361,31787.0
2022-10-20 11:10:00,136.03,136.66,135.97,136.33,35060.0,135.2963,135.9229,135.2367,135.5947,35060.0
2022-10-20 11:20:00,136.34,136.48,135.62,135.8,35097.0,135.6047,135.7439,134.8886,135.0676,35097.0
2022-10-20 11:30:00,135.8,136.35,135.8,136.19,21687.0,135.0676,135.6146,135.0676,135.4555,21687.0
2022-10-20 11:40:00,136.23,136.36,135.97,136.25,20526.0,135.4953,135.6246,135.2367,135.5152,20526.0
2022-10-20 11:50:00,136.2,136.41,135.65,135.73,22433.0,135.4654,135.6743,134.9184,134.998,22433.0
2022-10-20 12:00:00,135.72,135.82,134.74,134.81,40537.0,134.988,135.0875,134.0133,134.0829,40537.0
2022-10-20 12:10:00,134.83,135.05,134.73,134.78,25688.0,134.1028,134.3216,134.0034,134.0531,25688.0
2022-10-20 12:20:00,134.76,134.76,134.09,134.19,32763.0,134.0332,134.0332,133.3668,133.4663,32763.0
2022-10-20 12:30:00,134.16,134.33,133.9,133.97,21898.0,133.4364,133.6055,133.1778,133.2475,21898.0
2022-10-20 12:40:00,133.98,134.03,133.17,133.47,55124.0,133.2574,133.3071,132.4518,132.7502,55124.0
2022-10-20 12:50:00,133.49,133.7,133.39,133.64,26408.0,132.77,132.9789,132.6706,132.9192,26408.0
2022-10-20 13:00:00,133.63,133.78,132.76,133.05,35994.0,132.9093,133.0585,132.044,132.3324,35994.0
2022-10-20 13:10:00,133.0,133.35,132.96,133.12,35604.0,132.2827,132.6308,132.2429,132.402,35604.0
2022-10-20 13:20:00,133.09,133.18,132.8,133.02,35430.0,132.3722,132.4617,132.0838,132.3026,35430.0
2022-10-20 13:30:00,133.0,133.03,132.66,132.76,30601.0,132.2827,132.3125,131.9445,132.044,30601.0
2022-10-20 13:40:00,132.73,132.77,132.03,132.04,36025.0,132.0141,132.0539,131.3179,131.3279,36025.0
2022-10-20 13:50:00,132.05,132.26,131.97,132.16,29073.0,131.3378,131.5467,131.2582,131.4472,29073.0
2022-10-20 14:00:00,132.13,132.14,131.56,131.65,42217.0,131.4174,131.4273,130.8505,130.94,42217.0
2022-10-20 14:10:00,131.7,131.89,131.42,131.8,29689.0,130.9897,131.1787,130.7112,131.0892,29689.0
2022-10-20 14:20:00,131.82,131.97,131.59,131.76,28726.0,131.109,131.2582,130.8803,131.0494,28726.0
2022-10-20 14:30:00,131.75,132.06,131.65,131.88,33510.0,131.0394,131.3478,130.94,131.1687,33510.0
2022-10-20 14:40:00,131.87,131.97,131.63,131.78,34567.0,131.1588,131.2582,130.9201,131.0693,34567.0
2022-10-20 14:50:00,131.78,132.15,131.67,131.98,76809.0,131.0693,131.4373,130.9599,131.2682,76809.0
2022-10-20 15:00:00,132.08,132.41,131.98,132.25,40913.0,131.3676,131.6959,131.2682,131.5367,40913.0
2022-10-20 15:10:00,132.31,132.31,131.94,132.07,36111.0,131.5964,131.5964,131.2284,131.3577,36111.0
2022-10-20 15:20:00,132.1,132.1,131.66,131.77,40097.0,131.3875,131.3875,130.9499,131.0593,40097.0
2022-10-20 15:30:00,131.77,131.79,131.31,131.56,61708.0,131.0593,131.0792,130.6018,130.8505,61708.0
2022-10-20 15:40:00,131.57,132.05,131.49,131.89,54313.0,130.8604,131.3378,130.7808,131.1787,54313.0
2022-10-20 15:50:00,131.88,132.01,131.42,131.49,80642.0,131.1687,131.298,130.7112,130.7808,80642.0
2022-10-21 09:30:00,126.27,128.89,126.04,127.57,181731.0,125.589,128.1949,125.3602,126.882,181731.0
2022-10-21 09:40:00,127.57,128.9,126.48,127.46,123515.0,126.882,128.2048,125.7978,126.7726,123515.0
2022-10-21 09:50:00,127.46,128.43,127.02,128.32,101736.0,126.7726,127.7373,126.3349,127.6279,101736.0
2022-10-21 10:00:00,128.34,129.44,127.98,128.95,82983.0,127.6478,128.7419,127.2898,128.2545,82983.0
2022-10-21 10:10:00,128.96,129.45,128.04,128.04,81687.0,128.2645,128.7518,127.3494,127.3494,81687.0
2022-10-21 10:20:00,128.15,128.46,126.9,127.11,82006.0,127.4588,127.7672,126.2156,126.4245,82006.0
2022-10-21 10:30:00,127.1,127.89,127.1,127.49,59534.0,126.4145,127.2002,126.4145,126.8024,59534.0
2022-10-21 10:40:00,127.49,128.36,127.46,128.12,45311.0,126.8024,127.6677,126.7726,127.429,45311.0
2022-10-21 10:50:00,128.09,128.25,127.17,127.18,33306.0,127.3992,127.5583,126.4841,126.4941,33306.0
2022-10-21 11:00:00,127.26,127.36,126.09,126.22,91205.0,126.5736,126.6731,125.41,125.5393,91205.0
2022-10-21 11:10:00,126.24,126.63,125.6,125.62,61453.0,125.5591,125.947,124.9226,124.9425,61453.0
2022-10-21 11:20:00,125.6,126.65,125.44,126.65,52127.0,124.9226,125.9669,124.7635,125.9669,52127.0
2022-10-21 11:30:00,126.77,127.55,126.68,127.09,49244.0,126.0863,126.8621,125.9968,126.4046,49244.0
2022-10-21 11:40:00,127.06,128.03,127.06,128.03,54062.0,126.3747,127.3395,126.3747,127.3395,54062.0
2022-10-21 11:50:00,127.99,128.2,127.79,128.13,37295.0,127.2997,127.5086,127.1008,127.439,37295.0
2022-10-21 12:00:00,128.2,128.82,127.9,128.14,62705.0,127.5086,128.1252,127.2102,127.4489,62705.0
2022-10-21 12:10:00,128.1,128.19,127.57,127.8,39410.0,127.4091,127.4986,126.882,127.1107,39410.0
2022-10-21 12:20:00,127.76,128.35,127.63,127.79,44703.0,127.0709,127.6578,126.9416,127.1008,44703.0
2022-10-21 12:30:00,127.79,128.55,127.67,128.06,42211.0,127.1008,127.8567,126.9814,127.3693,42211.0
2022-10-21 12:40:00,128.03,128.66,128.0,128.53,41670.0,127.3395,127.9661,127.3097,127.8368,41670.0
2022-10-21 12:50:00,128.56,128.75,128.03,128.1,27191.0,127.8666,128.0556,127.3395,127.4091,27191.0
2022-10-21 13:00:00,128.12,128.44,128.03,128.03,26207.0,127.429,127.7473,127.3395,127.3395,26207.0
2022-10-21 13:10:00,128.11,128.41,128.03,128.39,24880.0,127.4191,127.7174,127.3395,127.6975,24880.0
2022-10-21 13:20:00,128.38,128.52,128.1,128.18,22444.0,127.6876,127.8268,127.4091,127.4887,22444.0
2022-10-21 13:30:00,128.18,128.51,128.02,128.24,30155.0,127.4887,127.8169,127.3295,127.5484,30155.0
2022-10-21 13:40:00,128.33,128.68,128.33,128.66,28986.0,127.6379,127.986,127.6379,127.9661,28986.0
2022-10-21 13:50:00,128.67,128.89,128.55,128.86,38710.0,127.976,128.1949,127.8567,128.165,38710.0
2022-10-21 14:00:00,128.87,129.29,128.87,129.14,37007.0,128.175,128.5927,128.175,128.4435,37007.0
2022-10-21 14:10:00,129.12,129.52,129.08,129.24,31781.0,128.4236,128.8215,128.3838,128.543,31781.0
2022-10-21 14:20:00,129.23,129.78,129.1,129.73,39566.0,128.533,129.0801,128.4037,129.0303,39566.0
2022-10-21 14:30:00,129.76,130.03,129.32,129.55,49645.0,129.0602,129.3287,128.6225,128.8513,49645.0
2022-10-21 14:40:00,129.53,129.59,128.86,129.06,41556.0,128.8314,128.8911,128.165,128.3639,41556.0
2022-10-21 14:50:00,129.11,129.24,128.78,129.16,30904.0,128.4137,128.543,128.0854,128.4634,30904.0
2022-10-21 15:00:00,129.19,129.51,129.07,129.35,26592.0,128.4932,128.8115,128.3739,128.6524,26592.0
2022-10-21 15:10:00,129.36,129.89,129.22,129.88,33677.0,128.6623,129.1895,128.5231,129.1795,33677.0
2022-10-21 15:20:00,129.87,129.91,129.54,129.74,32720.0,129.1696,129.2094,128.8413,129.0403,32720.0
2022-10-21 15:30:00,129.68,129.91,129.58,129.78,56627.0,128.9806,129.2094,128.8811,129.0801,56627.0
2022-10-21 15:40:00,129.78,130.02,129.57,129.58,60115.0,129.0801,129.3188,128.8712,128.8811,60115.0
2022-10-21 15:50:00,129.62,130.12,129.49,129.97,106853.0,128.9209,129.4182,128.7916,129.269,106853.0
2022-10-24 09:30:00,127.25,127.3,124.81,125.72,178909.0,126.5637,126.6134,124.1369,125.0419,178909.0
2022-10-24 09:40:00,125.7,126.38,124.76,125.01,139878.0,125.0221,125.6984,124.0871,124.3358,139878.0
2022-10-24 09:50:00,125.03,125.91,124.79,125.66,97890.0,124.3557,125.2309,124.117,124.9823,97890.0
2022-10-24 10:00:00,125.71,125.74,124.58,124.76,98550.0,125.032,125.0618,123.9081,124.0871,98550.0
2022-10-24 10:10:00,124.76,126.0,124.76,125.97,99609.0,124.0871,125.3204,124.0871,125.2906,99609.0
2022-10-24 10:20:00,125.9,126.62,125.39,126.39,120884.0,125.221,125.9371,124.7137,125.7083,120884.0
2022-10-24 10:30:00,126.39,131.5,126.2,130.78,285713.0,125.7083,130.7908,125.5194,130.0747,285713.0
2022-10-24 10:40:00,130.7,131.57,129.34,130.3,194472.0,129.9951,130.8604,128.6424,129.5972,194472.0
2022-10-24 10:50:00,130.3,131.68,130.09,131.45,103057.0,129.5972,130.9698,129.3884,130.741,103057.0
2022-10-24 11:00:00,131.5,132.16,129.04,129.3,225602.0,130.7908,131.4472,128.344,128.6026,225602.0
2022-10-24 11:10:00,129.32,130.19,128.84,129.01,74117.0,128.6225,129.4878,128.1451,128.3142,74117.0
2022-10-24 11:20:00,129.01,129.94,128.91,129.93,47715.0,128.3142,129.2392,128.2147,129.2292,47715.0
2022-10-24 11:30:00,129.95,131.0,129.85,130.76,52627.0,129.2491,130.2935,129.1497,130.0548,52627.0
2022-10-24 11:40:00,130.71,131.32,130.47,130.78,45948.0,130.005,130.6117,129.7663,130.0747,45948.0
2022-10-24 11:50:00,130.75,131.37,130.66,131.31,43687.0,130.0448,130.6615,129.9553,130.6018,43687.0
2022-10-24 12:00:00,131.28,131.28,130.16,130.39,47666.0,130.572,130.572,129.458,129.6868,47666.0
2022-10-24 12:10:00,130.41,131.35,130.35,131.31,27675.0,129.7067,130.6416,129.647,130.6018,27675.0
2022-10-24 12:20:00,131.3,131.63,131.1,131.44,24720.0,130.5919,130.9201,130.3929,130.7311,24720.0
2022-10-24 12:30:00,131.4,131.9,131.23,131.6,30210.0,130.6913,131.1886,130.5222,130.8902,30210.0
2022-10-24 12:40:00,131.55,133.14,131.52,133.03,54624.0,130.8405,132.4219,130.8107,132.3125,54624.0
2022-10-24 12:50:00,133.08,133.48,132.33,132.37,34582.0,132.3623,132.7601,131.6163,131.6561,34582.0
2022-10-24 13:00:00,132.47,132.53,131.77,132.25,26539.0,131.7555,131.8152,131.0593,131.5367,26539.0
2022-10-24 13:10:00,132.31,132.31,131.47,131.9,43321.0,131.5964,131.5964,130.7609,131.1886,43321.0
2022-10-24 13:20:00,131.9,132.56,131.68,132.27,67183.0,131.1886,131.8451,130.9698,131.5566,67183.0
2022-10-24 13:30:00,132.28,132.28,128.23,128.62,172535.0,131.5666,131.5666,127.5384,127.9263,172535.0
2022-10-24 13:40:00,128.62,129.41,128.3,128.96,82139.0,127.9263,128.712,127.608,128.2645,82139.0
2022-10-24 13:50:00,128.92,129.49,128.59,129.15,53639.0,128.2247,128.7916,127.8965,128.4534,53639.0
2022-10-24 14:00:00,129.14,130.05,129.03,129.86,49781.0,128.4435,129.3486,128.3341,129.1596,49781.0
2022-10-24 14:10:00,129.89,130.21,129.62,129.82,41730.0,129.1895,129.5077,128.9209,129.1198,41730.0
2022-10-24 14:20:00,129.86,129.96,129.54,129.78,26636.0,129.1596,129.2591,128.8413,129.0801,26636.0
2022-10-24 14:30:00,129.73,130.48,129.73,130.44,47012.0,129.0303,129.7763,129.0303,129.7365,47012.0
2022-10-24 14:40:00,130.52,130.52,130.01,130.22,43864.0,129.8161,129.8161,129.3088,129.5177,43864.0
2022-10-24 14:50:00,130.18,130.28,129.86,130.18,44929.0,129.4779,129.5774,129.1596,129.4779,44929.0
2022-10-24 15:00:00,130.2,130.72,130.09,130.7,42368.0,129.4978,130.015,129.3884,129.9951,42368.0
2022-10-24 15:10:00,130.7,131.22,130.7,131.1,42606.0,129.9951,130.5123,129.9951,130.3929,42606.0
2022-10-24 15:20:00,131.1,131.12,130.68,131.03,43736.0,130.3929,130.4128,129.9752,130.3233,43736.0
2022-10-24 15:30:00,131.03,131.06,130.56,130.57,43432.0,130.3233,130.3531,129.8558,129.8658,43432.0
2022-10-24 15:40:00,130.58,130.61,130.03,130.04,68995.0,129.8757,129.9056,129.3287,129.3386,68995.0
2022-10-24 15:50:00,130.05,130.16,129.41,129.78,111371.0,129.3486,129.458,128.712,129.0801,111371.0
2022-10-25 09:30:00,130.91,134.12,130.69,133.02,106912.0,130.204,133.3966,129.9851,132.3026,106912.0
2022-10-25 09:40:00,133.08,134.81,133.07,134.74,72437.0,132.3623,134.0829,132.3523,134.0133,72437.0
2022-10-25 09:50:00,134.76,134.92,133.45,133.74,70095.0,134.0332,134.1923,132.7303,133.0187,70095.0
2022-10-25 10:00:00,133.74,134.55,133.44,134.5,49676.0,133.0187,133.8243,132.7203,133.7746,49676.0
2022-10-25 10:10:00,134.49,134.66,134.13,134.27,40520.0,133.7646,133.9337,133.4066,133.5458,40520.0
2022-10-25 10:20:00,134.33,134.6,134.08,134.24,58984.0,133.6055,133.8741,133.3569,133.516,58984.0
2022-10-25 10:30:00,134.21,134.31,133.51,133.51,22489.0,133.4862,133.5856,132.7899,132.7899,22489.0
2022-10-25 10:40:00,133.51,133.66,133.31,133.53,26432.0,132.7899,132.9391,132.591,132.8098,26432.0
2022-10-25 10:50:00,133.57,134.05,133.43,133.76,21550.0,132.8496,133.327,132.7104,133.0386,21550.0
2022-10-25 11:00:00,133.73,134.38,133.7,134.31,17103.0,133.0087,133.6552,132.9789,133.5856,17103.0
2022-10-25 11:10:00,134.33,134.94,134.15,134.94,26460.0,133.6055,134.2122,133.4265,134.2122,26460.0
2022-10-25 11:20:00,134.97,135.43,134.89,135.3,39162.0,134.2421,134.6996,134.1625,134.5703,39162.0
2022-10-25 11:30:00,135.31,135.55,134.88,135.48,32509.0,134.5802,134.8189,134.1525,134.7493,32509.0
2022-10-25 11:40:00,135.48,135.48,135.0,135.25,17699.0,134.7493,134.7493,134.2719,134.5206,17699.0
2022-10-25 11:50:00,135.23,135.31,134.97,135.04,10587.0,134.5007,134.5802,134.2421,134.3117,10587.0
2022-10-25 12:00:00,135.01,135.2,134.83,135.01,16146.0,134.2818,134.4708,134.1028,134.2818,16146.0
2022-10-25 12:10:00,135.05,135.33,134.9,135.33,11410.0,134.3216,134.6001,134.1724,134.6001,11410.0
2022-10-25 12:20:00,135.35,135.54,135.15,135.45,20999.0,134.62,134.809,134.4211,134.7195,20999.0
2022-10-25 12:30:00,135.45,135.53,135.27,135.41,10773.0,134.7195,134.799,134.5404,134.6797,10773.0
2022-10-25 12:40:00,135.41,135.85,135.35,135.79,19950.0,134.6797,135.1173,134.62,135.0576,19950.0
2022-10-25 12:50:00,135.86,136.19,135.76,136.08,32136.0,135.1273,135.4555,135.0278,135.3461,32136.0
2022-10-25 13:00:00,136.1,136.45,135.54,136.0,35388.0,135.366,135.7141,134.809,135.2665,35388.0
2022-10-25 13:10:00,136.0,136.04,135.1,135.41,29490.0,135.2665,135.3063,134.3714,134.6797,29490.0
2022-10-25 13:20:00,135.43,135.43,135.07,135.24,18309.0,134.6996,134.6996,134.3415,134.5106,18309.0
2022-10-25 13:30:00,135.31,135.85,135.31,135.64,22217.0,134.5802,135.1173,134.5802,134.9084,22217.0
2022-10-25 13:40:00,135.66,135.83,135.37,135.58,18509.0,134.9283,135.0974,134.6399,134.8488,18509.0
2022-10-25 13:50:00,135.57,135.71,135.39,135.59,14440.0,134.8388,134.9781,134.6598,134.8587,14440.0
2022-10-25 14:00:00,135.59,136.08,135.58,136.06,24228.0,134.8587,135.3461,134.8488,135.3262,24228.0
2022-10-25 14:10:00,136.09,136.59,136.03,136.59,21493.0,135.356,135.8533,135.2963,135.8533,21493.0
2022-10-25 14:20:00,136.63,137.07,136.53,137.05,35568.0,135.8931,136.3307,135.7936,136.3108,35568.0
2022-10-25 14:30:00,137.08,137.62,137.04,137.5,35423.0,136.3407,136.8778,136.3009,136.7584,35423.0
2022-10-25 14:40:00,137.52,137.64,137.02,137.36,81580.0,136.7783,136.8977,136.281,136.6192,81580.0
2022-10-25 14:50:00,137.32,137.71,137.21,137.48,37592.0,136.5794,136.9673,136.47,136.7385,37592.0
2022-10-25 15:00:00,137.48,137.59,137.13,137.23,22708.0,136.7385,136.8479,136.3904,136.4899,22708.0
2022-10-25 15:10:00,137.18,137.41,137.12,137.27,27726.0,136.4401,136.6689,136.3805,136.5297,27726.0
2022-10-25 15:20:00,137.25,138.13,137.17,138.03,54896.0,136.5098,137.385,136.4302,137.2856,54896.0
2022-10-25 15:30:00,138.04,138.35,137.88,138.15,52516.0,137.2955,137.6038,137.1364,137.4049,52516.0
2022-10-25 15:40:00,138.12,138.12,137.62,137.96,66372.0,137.3751,137.3751,136.8778,137.2159,66372.0
2022-10-25 15:50:00,137.91,137.91,137.28,137.42,83954.0,137.1662,137.1662,136.5396,136.6788,83954.0
2022-10-26 09:30:00,131.66,132.1,130.58,132.03,114408.0,130.9499,131.3875,129.8757,131.3179,114408.0
2022-10-26 09:40:00,131.96,133.25,131.76,132.89,83027.0,131.2483,132.5313,131.0494,132.1733,83027.0
2022-10-26 09:50:00,132.9,133.73,132.05,132.16,93453.0,132.1832,133.0087,131.3378,131.4472,93453.0
2022-10-26 10:00:00,132.16,133.36,132.16,132.85,51051.0,131.4472,132.6407,131.4472,132.1335,51051.0
2022-10-26 10:10:00,132.89,133.3,132.46,133.2,39482.0,132.1733,132.5811,131.7456,132.4816,39482.0
2022-10-26 10:20:00,133.19,133.38,132.61,133.24,25382.0,132.4717,132.6606,131.8948,132.5214,25382.0
2022-10-26 10:30:00,133.26,133.98,132.98,133.98,36119.0,132.5413,133.2574,132.2628,133.2574,36119.0
2022-10-26 10:40:00,133.99,135.01,133.99,134.69,48135.0,133.2673,134.2818,133.2673,133.9636,48135.0
2022-10-26 10:50:00,134.69,134.83,133.83,133.92,35367.0,133.9636,134.1028,133.1082,133.1977,35367.0
2022-10-26 11:00:00,133.96,134.8,133.96,134.75,32125.0,133.2375,134.073,133.2375,134.0232,32125.0
2022-10-26 11:10:00,134.74,135.07,134.5,135.02,25079.0,134.0133,134.3415,133.7746,134.2918,25079.0
2022-10-26 11:20:00,134.97,135.53,134.96,135.21,31806.0,134.2421,134.799,134.2321,134.4808,31806.0
2022-10-26 11:30:00,135.2,135.24,134.72,135.1,29769.0,134.4708,134.5106,133.9934,134.3714,29769.0
2022-10-26 11:40:00,135.0,135.12,134.42,134.52,20314.0,134.2719,134.3913,133.695,133.7945,20314.0
2022-10-26 11:50:00,134.55,134.58,134.1,134.11,26484.0,133.8243,133.8542,133.3768,133.3867,26484.0
2022-10-26 12:00:00,134.12,134.22,133.66,133.67,18556.0,133.3966,133.4961,132.9391,132.9491,18556.0
2022-10-26 12:10:00,133.72,134.0,133.51,133.72,33876.0,132.9988,133.2773,132.7899,132.9988,33876.0
2022-10-26 12:20:00,133.69,133.72,133.03,133.04,22161.0,132.969,132.9988,132.3125,132.3225,22161.0
2022-10-26 12:30:00,133.06,133.2,132.65,132.68,24474.0,132.3424,132.4816,131.9346,131.9644,24474.0
2022-10-26 12:40:00,132.77,132.79,132.26,132.26,31094.0,132.0539,132.0738,131.5467,131.5467,31094.0
2022-10-26 12:50:00,132.26,132.39,131.71,131.9,31492.0,131.5467,131.676,130.9996,131.1886,31492.0
2022-10-26 13:00:00,131.75,131.93,131.56,131.62,26304.0,131.0394,131.2185,130.8505,130.9101,26304.0
2022-10-26 13:10:00,131.63,131.86,131.17,131.24,64687.0,130.9201,131.1488,130.4626,130.5322,64687.0
2022-10-26 13:20:00,131.28,131.31,130.4,130.44,39264.0,130.572,130.6018,129.6967,129.7365,39264.0
2022-10-26 13:30:00,130.45,130.48,130.14,130.4,33302.0,129.7464,129.7763,129.4381,129.6967,33302.0
2022-10-26 13:40:00,130.38,130.64,130.22,130.23,29274.0,129.6768,129.9354,129.5177,129.5276,29274.0
2022-10-26 13:50:00,130.21,130.39,129.93,130.1,41564.0,129.5077,129.6868,129.2292,129.3983,41564.0
2022-10-26 14:00:00,130.11,130.63,129.88,130.26,62093.0,129.4083,129.9255,129.1795,129.5575,62093.0
2022-10-26 14:10:00,130.25,130.27,129.71,129.73,39879.0,129.5475,129.5674,129.0104,129.0303,39879.0
2022-10-26 14:20:00,129.76,129.76,129.34,129.38,45055.0,129.0602,129.0602,128.6424,128.6822,45055.0
2022-10-26 14:30:00,129.38,129.45,128.93,129.09,52224.0,128.6822,128.7518,128.2346,128.3938,52224.0
2022-10-26 14:40:00,129.09,129.09,128.55,128.69,32788.0,128.3938,128.3938,127.8567,127.9959,32788.0
2022-10-26 14:50:00,128.67,129.21,128.63,129.02,45216.0,127.976,128.5131,127.9363,128.3242,45216.0
2022-10-26 15:00:00,128.99,129.13,128.66,128.95,42283.0,128.2943,128.4336,127.9661,128.2545,42283.0
2022-10-26 15:10:00,128.96,129.53,128.74,129.51,73828.0,128.2645,128.8314,128.0457,128.8115,73828.0
2022-10-26 15:20:00,129.52,129.63,129.14,129.63,64206.0,128.8215,128.9309,128.4435,128.9309,64206.0
2022-10-26 15:30:00,129.66,130.3,129.66,130.24,84452.0,128.9607,129.5972,128.9607,129.5376,84452.0
2022-10-26 15:40:00,130.27,130.53,129.28,129.46,104223.0,129.5674,129.826,128.5827,128.7618,104223.0
2022-10-26 15:50:00,129.44,129.99,129.11,129.96,145122.0,128.7419,129.2889,128.4137,129.2591,145122.0
2022-10-27 09:30:00,98.0,100.0,97.37,99.53,1324980.0,97.4715,99.4607,96.8449,98.9932,1324980.0
2022-10-27 09:40:00,99.55,101.14,98.85,100.04,970896.0,99.0131,100.5945,98.3169,99.5004,970896.0
2022-10-27 09:50:00,100.05,101.34,99.4,101.26,651646.0,99.5104,100.7934,98.8639,100.7139,651646.0
2022-10-27 10:00:00,101.27,101.38,100.5,100.93,460896.0,100.7238,100.8332,99.958,100.3856,460896.0
2022-10-27 10:10:00,100.91,101.99,100.52,101.87,456065.0,100.3658,101.4399,99.9779,101.3206,456065.0
2022-10-27 10:20:00,101.88,102.5,101.35,101.71,420840.0,101.3305,101.9472,100.8034,101.1614,420840.0
2022-10-27 10:30:00,101.72,102.24,101.01,101.34,352061.0,101.1714,101.6886,100.4652,100.7934,352061.0
2022-10-27 10:40:00,101.32,101.64,100.53,101.18,388282.0,100.7735,101.0918,99.9878,100.6343,388282.0
2022-10-27 10:50:00,101.14,101.28,100.19,100.19,394986.0,100.5945,100.7338,99.6496,99.6496,394986.0
2022-10-27 11:00:00,100.18,100.65,100.0,100.27,358981.0,99.6397,100.1072,99.4607,99.7292,358981.0
2022-10-27 11:10:00,100.27,100.49,99.8,100.24,370174.0,99.7292,99.948,99.2617,99.6994,370174.0
2022-10-27 11:20:00,100.24,101.02,100.0,100.83,251389.0,99.6994,100.4752,99.4607,100.2862,251389.0
2022-10-27 11:30:00,100.88,101.4,100.51,100.77,194291.0,100.3359,100.8531,99.9679,100.2265,194291.0
2022-10-27 11:40:00,100.76,100.87,100.18,100.25,169233.0,100.2166,100.326,99.6397,99.7093,169233.0
2022-10-27 11:50:00,100.28,100.41,100.01,100.08,126348.0,99.7392,99.8685,99.4706,99.5402,126348.0
2022-10-27 12:00:00,100.07,101.4,100.0,101.09,262233.0,99.5303,100.8531,99.4607,100.5448,262233.0
2022-10-27 12:10:00,101.1,101.69,101.0,101.41,198055.0,100.5547,101.1416,100.4553,100.8631,198055.0
2022-10-27 12:20:00,101.41,101.41,100.56,100.57,172994.0,100.8631,100.8631,100.0176,100.0276,172994.0
2022-10-27 12:30:00,100.56,100.78,100.26,100.75,189116.0,100.0176,100.2365,99.7193,100.2066,189116.0
2022-10-27 12:40:00,100.78,101.38,100.64,101.34,211612.0,100.2365,100.8332,100.0972,100.7934,211612.0
2022-10-27 12:50:00,101.32,101.42,100.85,100.87,120169.0,100.7735,100.873,100.3061,100.326,120169.0
2022-10-27 13:00:00,100.88,101.17,100.52,101.1,151065.0,100.3359,100.6244,99.9779,100.5547,151065.0
2022-10-27 13:10:00,101.09,101.24,100.73,100.78,131126.0,100.5448,100.694,100.1867,100.2365,131126.0
2022-10-27 13:20:00,100.78,100.78,100.04,100.09,183011.0,100.2365,100.2365,99.5004,99.5502,183011.0
2022-10-27 13:30:00,100.09,100.35,100.0,100.08,190052.0,99.5502,99.8088,99.4607,99.5402,190052.0
2022-10-27 13:40:00,100.05,100.47,99.51,99.71,312145.0,99.5104,99.9281,98.9733,99.1722,312145.0
2022-10-27 13:50:00,99.71,99.97,99.52,99.53,130868.0,99.1722,99.4308,98.9833,98.9932,130868.0
2022-10-27 14:00:00,99.52,99.59,99.06,99.08,190923.0,98.9833,99.0529,98.5257,98.5456,190923.0
2022-10-27 14:10:00,99.08,99.09,98.92,98.92,287264.0,98.5456,98.5556,98.3865,98.3865,287264.0
2022-10-27 14:20:00,98.91,99.3,98.42,98.42,242895.0,98.3765,98.7644,97.8892,97.8892,242895.0
2022-10-27 14:30:00,98.42,99.2,98.2,98.32,217300.0,97.8892,98.665,97.6704,97.7897,217300.0
2022-10-27 14:40:00,98.31,98.38,98.01,98.01,219488.0,97.7798,97.8494,97.4814,97.4814,219488.0
2022-10-27 14:50:00,98.02,98.04,97.42,97.53,350046.0,97.4913,97.5112,96.8946,97.004,350046.0
2022-10-27 15:00:00,97.53,97.67,96.59,96.61,381004.0,97.004,97.1432,96.0691,96.0889,381004.0
2022-10-27 15:10:00,96.61,97.72,96.39,97.46,490307.0,96.0889,97.193,95.8701,96.9344,490307.0
2022-10-27 15:20:00,97.48,98.38,97.4,98.22,407714.0,96.9543,97.8494,96.8747,97.6903,407714.0
2022-10-27 15:30:00,98.22,98.53,97.59,98.02,318026.0,97.6903,97.9986,97.0637,97.4913,318026.0
2022-10-27 15:40:00,98.02,98.26,97.57,97.81,315031.0,97.4913,97.7301,97.0438,97.2825,315031.0
2022-10-27 15:50:00,97.82,98.28,97.73,97.99,577086.0,97.2924,97.7499,97.2029,97.4615,577086.0
2022-10-28 09:30:00,99.58,100.29,98.1,99.89,488796.0,99.0429,99.7491,97.5709,99.3513,488796.0
2022-10-28 09:40:00,99.91,100.84,99.62,100.08,304034.0,99.3712,100.2961,99.0827,99.5402,304034.0
2022-10-28 09:50:00,100.06,100.34,99.37,99.93,451463.0,99.5203,99.7988,98.8341,99.391,451463.0
2022-10-28 10:00:00,99.95,100.27,99.5,100.17,235092.0,99.4109,99.7292,98.9634,99.6297,235092.0
2022-10-28 10:10:00,100.2,100.2,99.4,100.05,237092.0,99.6596,99.6596,98.8639,99.5104,237092.0
2022-10-28 10:20:00,100.05,100.82,99.94,100.02,271173.0,99.5104,100.2762,99.401,99.4806,271173.0
2022-10-28 10:30:00,100.02,100.34,99.6,99.8,278041.0,99.4806,99.7988,99.0628,99.2617,278041.0
2022-10-28 10:40:00,99.81,99.95,99.38,99.49,237065.0,99.2717,99.4109,98.844,98.9534,237065.0
2022-10-28 10:50:00,99.49,99.52,98.92,99.16,241093.0,98.9534,98.9833,98.3865,98.6252,241093.0
2022-10-28 11:00:00,99.2,100.0,99.17,99.92,177805.0,98.665,99.4607,98.6351,99.3811,177805.0
2022-10-28 11:10:00,99.91,100.17,99.38,99.55,187190.0,99.3712,99.6297,98.844,99.0131,187190.0
2022-10-28 11:20:00,99.54,99.61,98.23,98.45,251448.0,99.0031,99.0728,97.7002,97.919,251448.0
2022-10-28 11:30:00,98.46,98.78,98.17,98.62,147035.0,97.929,98.2472,97.6405,98.0881,147035.0
2022-10-28 11:40:00,98.63,98.75,98.2,98.27,132488.0,98.0981,98.2174,97.6704,97.74,132488.0
2022-10-28 11:50:00,98.27,98.5,98.14,98.31,123845.0,97.74,97.9688,97.6107,97.7798,123845.0
2022-10-28 12:00:00,98.31,98.33,97.52,97.71,179919.0,97.7798,97.7997,96.994,97.183,179919.0
2022-10-28 12:10:00,97.74,98.18,97.55,98.05,138487.0,97.2129,97.6505,97.0239,97.5212,138487.0
2022-10-28 12:20:00,98.07,98.73,98.01,98.67,155455.0,97.5411,98.1975,97.4814,98.1378,155455.0
2022-10-28 12:30:00,98.68,98.89,98.5,98.72,85465.0,98.1478,98.3567,97.9688,98.1876,85465.0
2022-10-28 12:40:00,98.75,99.12,98.58,98.86,71224.0,98.2174,98.5854,98.0483,98.3268,71224.0
2022-10-28 12:50:00,98.84,98.92,98.42,98.62,76887.0,98.3069,98.3865,97.8892,98.0881,76887.0
2022-10-28 13:00:00,98.62,98.86,98.46,98.75,92627.0,98.0881,98.3268,97.929,98.2174,92627.0
2022-10-28 13:10:00,98.78,99.14,98.7,99.04,95462.0,98.2472,98.6053,98.1677,98.5058,95462.0
2022-10-28 13:20:00,99.05,99.24,98.86,98.92,80259.0,98.5158,98.7048,98.3268,98.3865,80259.0
2022-10-28 13:30:00,98.91,99.31,98.87,99.24,70699.0,98.3765,98.7744,98.3368,98.7048,70699.0
2022-10-28 13:40:00,99.23,99.34,99.0,99.02,55647.0,98.6948,98.8042,98.4661,98.486,55647.0
2022-10-28 13:50:00,99.02,99.2,98.85,99.11,64933.0,98.486,98.665,98.3169,98.5755,64933.0
2022-10-28 14:00:00,99.14,99.24,98.86,98.93,54918.0,98.6053,98.7048,98.3268,98.3964,54918.0
2022-10-28 14:10:00,98.93,99.31,98.9,99.21,65655.0,98.3964,98.7744,98.3666,98.6749,65655.0
2022-10-28 14:20:00,99.23,99.25,98.9,98.9,64278.0,98.6948,98.7147,98.3666,98.3666,64278.0
2022-10-28 14:30:00,98.9,99.12,98.81,99.11,59436.0,98.3666,98.5854,98.2771,98.5755,59436.0
2022-10-28 14:40:00,99.11,99.16,99.0,99.02,75201.0,98.5755,98.6252,98.4661,98.486,75201.0
2022-10-28 14:50:00,99.02,99.06,98.9,99.01,77559.0,98.486,98.5257,98.3666,98.476,77559.0
2022-10-28 15:00:00,99.0,99.14,98.92,98.99,80054.0,98.4661,98.6053,98.3865,98.4561,80054.0
2022-10-28 15:10:00,98.98,99.17,98.98,99.13,83345.0,98.4462,98.6351,98.4462,98.5954,83345.0
2022-10-28 15:20:00,99.13,99.72,99.13,99.58,154371.0,98.5954,99.1822,98.5954,99.0429,154371.0
2022-10-28 15:30:00,99.56,99.58,99.13,99.38,126575.0,99.023,99.0429,98.5954,98.844,126575.0
2022-10-28 15:40:00,99.37,99.5,99.16,99.19,108545.0,98.8341,98.9634,98.6252,98.655,108545.0
2022-10-28 15:50:00,99.19,99.38,99.06,99.17,177136.0,98.655,98.844,98.5257,98.6351,177136.0
2022-10-31 09:30:00,98.36,99.3,97.33,97.45,361540.0,97.8295,98.7644,96.8051,96.9244,361540.0
2022-10-31 09:40:00,97.41,97.44,96.17,96.3,258204.0,96.8846,96.9145,95.6513,95.7806,258204.0
2022-10-31 09:50:00,96.32,96.57,95.85,96.07,202777.0,95.8005,96.0492,95.333,95.5519,202777.0
2022-10-31 10:00:00,96.07,96.72,95.72,95.79,197073.0,95.5519,96.1984,95.2037,95.2734,197073.0
2022-10-31 10:10:00,95.75,95.95,95.18,95.33,204827.0,95.2336,95.4325,94.6667,94.8159,204827.0
2022-10-31 10:20:00,95.35,95.47,94.73,95.0,215317.0,94.8357,94.9551,94.2191,94.4876,215317.0
2022-10-31 10:30:00,95.0,95.0,94.05,94.56,159584.0,94.4876,94.4876,93.5428,94.05,159584.0
2022-10-31 10:40:00,94.62,95.25,94.6,94.64,225480.0,94.1097,94.7363,94.0898,94.1296,225480.0
2022-10-31 10:50:00,94.63,95.01,94.22,94.52,148057.0,94.1196,94.4976,93.7118,94.0102,148057.0
2022-10-31 11:00:00,94.52,94.66,94.06,94.14,150975.0,94.0102,94.1495,93.5527,93.6323,150975.0
2022-10-31 11:10:00,94.14,94.65,94.06,94.16,130627.0,93.6323,94.1395,93.5527,93.6522,130627.0
2022-10-31 11:20:00,94.14,94.52,93.97,94.3,178390.0,93.6323,94.0102,93.4632,93.7914,178390.0
2022-10-31 11:30:00,94.32,94.56,94.16,94.3,78972.0,93.8113,94.05,93.6522,93.7914,78972.0
2022-10-31 11:40:00,94.32,94.86,94.28,94.67,108436.0,93.8113,94.3484,93.7715,94.1594,108436.0
2022-10-31 11:50:00,94.68,94.95,94.23,94.44,85791.0,94.1694,94.4379,93.7218,93.9307,85791.0
2022-10-31 12:00:00,94.46,94.64,94.23,94.37,78463.0,93.9505,94.1296,93.7218,93.861,78463.0
2022-10-31 12:10:00,94.31,94.75,94.25,94.69,73118.0,93.8014,94.239,93.7417,94.1793,73118.0
2022-10-31 12:20:00,94.63,94.7,94.35,94.42,68609.0,94.1196,94.1893,93.8411,93.9108,68609.0
2022-10-31 12:30:00,94.42,94.48,93.62,93.65,228592.0,93.9108,93.9704,93.1151,93.1449,228592.0
2022-10-31 12:40:00,93.64,93.88,93.42,93.54,138671.0,93.135,93.3737,92.9162,93.0355,138671.0
2022-10-31 12:50:00,93.53,93.72,93.03,93.06,130696.0,93.0256,93.2145,92.5283,92.5581,130696.0
2022-10-31 13:00:00,93.09,93.46,92.82,93.45,179157.0,92.5879,92.9559,92.3194,92.946,179157.0
2022-10-31 13:10:00,93.42,93.44,92.95,93.13,95384.0,92.9162,92.936,92.4487,92.6277,95384.0
2022-10-31 13:20:00,93.12,93.56,93.1,93.51,109915.0,92.6178,93.0554,92.5979,93.0057,109915.0
2022-10-31 13:30:00,93.51,93.61,93.27,93.33,94629.0,93.0057,93.1051,92.767,92.8266,94629.0
2022-10-31 13:40:00,93.33,93.34,92.92,92.99,89564.0,92.8266,92.8366,92.4189,92.4885,89564.0
2022-10-31 13:50:00,93.01,93.19,92.84,93.02,94823.0,92.5084,92.6874,92.3393,92.5183,94823.0
2022-10-31 14:00:00,93.0,93.2,92.6,92.84,183707.0,92.4984,92.6973,92.1006,92.3393,183707.0
2022-10-31 14:10:00,92.85,93.11,92.74,92.84,100759.0,92.3492,92.6078,92.2398,92.3393,100759.0
2022-10-31 14:20:00,92.84,92.99,92.63,92.78,133276.0,92.3393,92.4885,92.1304,92.2796,133276.0
2022-10-31 14:30:00,92.77,93.07,92.73,93.01,125302.0,92.2697,92.568,92.2299,92.5084,125302.0
2022-10-31 14:40:00,93.01,93.53,92.94,93.21,150140.0,92.5084,93.0256,92.4387,92.7073,150140.0
2022-10-31 14:50:00,93.17,93.5,93.12,93.26,117083.0,92.6675,92.9957,92.6178,92.757,117083.0
2022-10-31 15:00:00,93.26,93.26,92.72,92.85,168759.0,92.757,92.757,92.2199,92.3492,168759.0
2022-10-31 15:10:00,92.82,93.28,92.81,93.26,133784.0,92.3194,92.7769,92.3094,92.757,133784.0
2022-10-31 15:20:00,93.28,93.32,92.97,93.12,159103.0,92.7769,92.8167,92.4686,92.6178,159103.0
2022-10-31 15:30:00,93.11,93.74,93.09,93.73,239635.0,92.6078,93.2344,92.5879,93.2245,239635.0
2022-10-31 15:40:00,93.73,93.94,93.61,93.66,157878.0,93.2245,93.4333,93.1051,93.1549,157878.0
2022-10-31 15:50:00,93.65,93.74,92.99,93.14,380741.0,93.1449,93.2344,92.4885,92.6377,380741.0
2022-11-01 09:30:00,94.4,95.06,93.91,94.45,270891.0,93.8909,94.5473,93.4035,93.9406,270891.0
2022-11-01 09:40:00,94.45,94.51,93.79,94.2,172463.0,93.9406,94.0003,93.2842,93.6919,172463.0
2022-11-01 09:50:00,94.2,94.79,93.72,94.75,150919.0,93.6919,94.2788,93.2145,94.239,150919.0
2022-11-01 10:00:00,94.8,95.04,94.04,94.05,158533.0,94.2887,94.5274,93.5328,93.5428,158533.0
2022-11-01 10:10:00,94.01,94.5,93.55,94.31,105491.0,93.503,93.9903,93.0455,93.8014,105491.0
2022-11-01 10:20:00,94.22,95.43,94.06,95.33,212102.0,93.7118,94.9153,93.5527,94.8159,212102.0
2022-11-01 10:30:00,95.36,95.48,94.53,94.55,168627.0,94.8457,94.965,94.0202,94.0401,168627.0
2022-11-01 10:40:00,94.54,95.02,94.3,94.72,108293.0,94.0301,94.5075,93.7914,94.2091,108293.0
2022-11-01 10:50:00,94.66,95.0,94.39,94.63,112822.0,94.1495,94.4876,93.8809,94.1196,112822.0
2022-11-01 11:00:00,94.58,94.9,94.33,94.75,88737.0,94.0699,94.3882,93.8212,94.239,88737.0
2022-11-01 11:10:00,94.77,95.24,94.47,94.53,128511.0,94.2589,94.7263,93.9605,94.0202,128511.0
2022-11-01 11:20:00,94.57,94.75,94.41,94.7,75636.0,94.06,94.239,93.9008,94.1893,75636.0
2022-11-01 11:30:00,94.68,94.91,94.26,94.35,79306.0,94.1694,94.3981,93.7516,93.8411,79306.0
2022-11-01 11:40:00,94.33,94.5,93.94,94.39,117243.0,93.8212,93.9903,93.4333,93.8809,117243.0
2022-11-01 11:50:00,94.37,94.58,94.24,94.45,94720.0,93.861,94.0699,93.7317,93.9406,94720.0
2022-11-01 12:00:00,94.47,94.85,94.34,94.75,115514.0,93.9605,94.3384,93.8312,94.239,115514.0
2022-11-01 12:10:00,94.78,94.89,94.23,94.36,82828.0,94.2688,94.3782,93.7218,93.8511,82828.0
2022-11-01 12:20:00,94.32,94.78,94.3,94.62,63512.0,93.8113,94.2688,93.7914,94.1097,63512.0
2022-11-01 12:30:00,94.62,94.64,94.29,94.43,91758.0,94.1097,94.1296,93.7815,93.9207,91758.0
2022-11-01 12:40:00,94.43,96.0,94.35,95.7,506822.0,93.9207,95.4822,93.8411,95.1839,506822.0
2022-11-01 12:50:00,95.63,96.97,95.24,96.44,309614.0,95.1142,96.447,94.7263,95.9199,309614.0
2022-11-01 13:00:00,96.47,96.79,95.69,96.35,252539.0,95.9497,96.268,95.1739,95.8304,252539.0
2022-11-01 13:10:00,96.36,97.48,96.32,97.25,436919.0,95.8403,96.9543,95.8005,96.7255,436919.0
2022-11-01 13:20:00,97.27,97.28,96.72,96.76,218778.0,96.7454,96.7553,96.1984,96.2381,218778.0
2022-11-01 13:30:00,96.77,97.3,96.25,96.79,104491.0,96.2481,96.7752,95.7309,96.268,104491.0
2022-11-01 13:40:00,96.81,97.24,96.61,96.72,116118.0,96.2879,96.7156,96.0889,96.1984,116118.0
2022-11-01 13:50:00,96.72,97.2,96.61,96.95,114485.0,96.1984,96.6758,96.0889,96.4271,114485.0
2022-11-01 14:00:00,97.0,97.26,96.64,97.16,157265.0,96.4768,96.7354,96.1188,96.636,157265.0
2022-11-01 14:10:00,97.15,97.26,96.59,96.62,108541.0,96.626,96.7354,96.0691,96.0989,108541.0
2022-11-01 14:20:00,96.62,96.75,96.28,96.32,96007.0,96.0989,96.2282,95.7607,95.8005,96007.0
2022-11-01 14:30:00,96.31,96.32,95.71,95.8,119590.0,95.7906,95.8005,95.1938,95.2833,119590.0
2022-11-01 14:40:00,95.77,95.9,95.3,95.32,85364.0,95.2535,95.3828,94.786,94.8059,85364.0
2022-11-01 14:50:00,95.31,95.85,95.23,95.81,118582.0,94.796,95.333,94.7164,95.2933,118582.0
2022-11-01 15:00:00,95.8,96.08,95.63,95.81,101647.0,95.2833,95.5618,95.1142,95.2933,101647.0
2022-11-01 15:10:00,95.87,95.87,95.4,95.78,96092.0,95.3529,95.3529,94.8855,95.2634,96092.0
2022-11-01 15:20:00,95.76,95.85,95.37,95.5,67229.0,95.2435,95.333,94.8556,94.9849,67229.0
2022-11-01 15:30:00,95.51,95.81,95.38,95.4,76314.0,94.9949,95.2933,94.8656,94.8855,76314.0
2022-11-01 15:40:00,95.38,95.77,95.34,95.72,85740.0,94.8656,95.2535,94.8258,95.2037,85740.0
2022-11-01 15:50:00,95.74,95.76,95.14,95.19,169952.0,95.2236,95.2435,94.6269,94.6766,169952.0
2022-11-02 09:30:00,94.23,95.02,93.17,93.35,276953.0,93.7218,94.5075,92.6675,92.8465,276953.0
2022-11-02 09:40:00,93.38,93.44,92.83,92.96,274473.0,92.8764,92.936,92.3293,92.4586,274473.0
2022-11-02 09:50:00,92.91,93.66,92.83,93.39,153976.0,92.4089,93.1549,92.3293,92.8863,153976.0
2022-11-02 10:00:00,93.4,93.87,93.31,93.45,119887.0,92.8963,93.3637,92.8067,92.946,119887.0
2022-11-02 10:10:00,93.43,93.63,93.13,93.49,71931.0,92.9261,93.125,92.6277,92.9858,71931.0
2022-11-02 10:20:00,93.45,93.52,92.98,93.2,82963.0,92.946,93.0156,92.4785,92.6973,82963.0
2022-11-02 10:30:00,93.23,93.5,93.02,93.35,80748.0,92.7272,92.9957,92.5183,92.8465,80748.0
2022-11-02 10:40:00,93.33,93.5,93.14,93.31,79368.0,92.8266,92.9957,92.6377,92.8067,79368.0
2022-11-02 10:50:00,93.22,93.25,92.74,92.96,136070.0,92.7172,92.7471,92.2398,92.4586,136070.0
2022-11-02 11:00:00,92.99,93.2,92.88,93.08,44024.0,92.4885,92.6973,92.3791,92.578,44024.0
2022-11-02 11:10:00,93.03,93.04,92.46,92.71,91010.0,92.5283,92.5382,91.9613,92.21,91010.0
2022-11-02 11:20:00,92.69,92.86,92.55,92.85,31214.0,92.1901,92.3592,92.0508,92.3492,31214.0
2022-11-02 11:30:00,92.85,92.95,92.69,92.76,37424.0,92.3492,92.4487,92.1901,92.2597,37424.0
2022-11-02 11:40:00,92.76,93.09,92.65,92.92,61448.0,92.2597,92.5879,92.1503,92.4189,61448.0
2022-11-02 11:50:00,92.93,93.19,92.77,92.98,52181.0,92.4288,92.6874,92.2697,92.4785,52181.0
2022-11-02 12:00:00,92.95,93.19,92.82,93.1,55011.0,92.4487,92.6874,92.3194,92.5979,55011.0
2022-11-02 12:10:00,93.12,93.25,92.99,93.15,61132.0,92.6178,92.7471,92.4885,92.6476,61132.0
2022-11-02 12:20:00,93.15,93.19,92.92,92.94,19105.0,92.6476,92.6874,92.4189,92.4387,19105.0
2022-11-02 12:30:00,92.93,93.08,92.72,92.82,42374.0,92.4288,92.578,92.2199,92.3194,42374.0
2022-11-02 12:40:00,92.8,92.97,92.64,92.93,34766.0,92.2995,92.4686,92.1404,92.4288,34766.0
2022-11-02 12:50:00,92.94,93.01,92.76,92.9,56598.0,92.4387,92.5084,92.2597,92.399,56598.0
2022-11-02 13:00:00,92.89,92.9,92.64,92.82,53875.0,92.389,92.399,92.1404,92.3194,53875.0
2022-11-02 13:10:00,92.84,92.87,92.73,92.81,34342.0,92.3393,92.3691,92.2299,92.3094,34342.0
2022-11-02 13:20:00,92.8,93.02,92.73,92.8,39869.0,92.2995,92.5183,92.2299,92.2995,39869.0
2022-11-02 13:30:00,92.8,92.8,92.54,92.61,32611.0,92.2995,92.2995,92.0409,92.1105,32611.0
2022-11-02 13:40:00,92.62,93.13,92.59,93.13,64506.0,92.1205,92.6277,92.0906,92.6277,64506.0
2022-11-02 13:50:00,93.15,93.39,93.0,93.22,85802.0,92.6476,92.8863,92.4984,92.7172,85802.0
2022-11-02 14:00:00,93.23,94.81,92.82,94.59,168236.0,92.7272,94.2987,92.3194,94.0798,168236.0
2022-11-02 14:10:00,94.58,94.7,93.83,94.03,71522.0,94.0699,94.1893,93.3239,93.5229,71522.0
2022-11-02 14:20:00,94.2,94.95,94.04,94.95,70603.0,93.6919,94.4379,93.5328,94.4379,70603.0
2022-11-02 14:30:00,94.96,95.2,92.89,93.65,190611.0,94.4478,94.6866,92.389,93.1449,190611.0
2022-11-02 14:40:00,93.66,94.66,93.38,93.67,121186.0,93.1549,94.1495,92.8764,93.1648,121186.0
2022-11-02 14:50:00,93.42,93.6,92.48,92.9,166944.0,92.9162,93.0952,91.9812,92.399,166944.0
2022-11-02 15:00:00,92.88,93.3,92.59,93.19,125908.0,92.3791,92.7968,92.0906,92.6874,125908.0
2022-11-02 15:10:00,93.16,93.16,92.13,92.16,178147.0,92.6576,92.6576,91.6331,91.6629,178147.0
2022-11-02 15:20:00,92.14,92.17,91.5,91.7,204217.0,91.6431,91.6729,91.0065,91.2054,204217.0
2022-11-02 15:30:00,91.71,92.0,91.4,91.65,197995.0,91.2154,91.5038,90.907,91.1557,197995.0
2022-11-02 15:40:00,91.61,91.77,91.18,91.31,123104.0,91.1159,91.2751,90.6882,90.8175,123104.0
2022-11-02 15:50:00,91.32,91.34,90.49,90.53,295772.0,90.8275,90.8474,90.002,90.0417,295772.0
2022-11-03 09:30:00,90.08,90.27,89.15,89.76,339957.0,89.5942,89.7831,88.6692,89.2759,339957.0
2022-11-03 09:40:00,89.74,89.94,89.12,89.12,207856.0,89.256,89.4549,88.6393,88.6393,207856.0
2022-11-03 09:50:00,89.12,89.3,88.69,88.78,197736.0,88.6393,88.8184,88.2117,88.3012,197736.0
2022-11-03 10:00:00,88.8,89.01,88.43,88.82,112777.0,88.3211,88.5299,87.9531,88.341,112777.0
2022-11-03 10:10:00,88.79,89.2,88.53,88.69,154313.0,88.3111,88.7189,88.0525,88.2117,154313.0
2022-11-03 10:20:00,88.65,89.36,88.43,89.36,183434.0,88.1719,88.8781,87.9531,88.8781,183434.0
2022-11-03 10:30:00,89.37,89.37,88.72,89.13,102245.0,88.888,88.888,88.2415,88.6493,102245.0
2022-11-03 10:40:00,89.14,89.44,88.96,89.43,125675.0,88.6592,88.9576,88.4802,88.9477,125675.0
2022-11-03 10:50:00,89.44,90.12,89.43,89.97,112319.0,88.9576,89.634,88.9477,89.4848,112319.0
2022-11-03 11:00:00,89.99,90.14,89.38,89.45,118443.0,89.5047,89.6538,88.8979,88.9676,118443.0
2022-11-03 11:10:00,89.42,89.53,89.09,89.16,70089.0,88.9377,89.0471,88.6095,88.6791,70089.0
2022-11-03 11:20:00,89.2,89.46,89.11,89.14,60500.0,88.7189,88.9775,88.6294,88.6592,60500.0
2022-11-03 11:30:00,89.15,89.17,88.74,89.01,77758.0,88.6692,88.6891,88.2614,88.5299,77758.0
2022-11-03 11:40:00,89.03,89.26,88.82,88.83,44257.0,88.5498,88.7786,88.341,88.3509,44257.0
2022-11-03 11:50:00,88.83,88.87,88.52,88.55,79536.0,88.3509,88.3907,88.0426,88.0724,79536.0
2022-11-03 12:00:00,88.57,89.08,88.48,88.98,63864.0,88.0923,88.5996,88.0028,88.5001,63864.0
2022-11-03 12:10:00,88.94,89.57,88.94,89.32,71628.0,88.4603,89.0869,88.4603,88.8383,71628.0
2022-11-03 12:20:00,89.33,89.48,89.12,89.37,51619.0,88.8482,88.9974,88.6393,88.888,51619.0
2022-11-03 12:30:00,89.35,89.43,89.1,89.39,49472.0,88.8681,88.9477,88.6195,88.9079,49472.0
2022-11-03 12:40:00,89.41,90.13,89.35,89.83,151632.0,88.9278,89.6439,88.8681,89.3455,151632.0
2022-11-03 12:50:00,89.85,90.45,89.85,90.17,106749.0,89.3654,89.9622,89.3654,89.6837,106749.0
2022-11-03 13:00:00,90.17,90.28,89.71,89.84,68086.0,89.6837,89.7931,89.2262,89.3555,68086.0
2022-11-03 13:10:00,89.75,89.78,89.43,89.44,47596.0,89.2659,89.2958,88.9477,88.9576,47596.0
2022-11-03 13:20:00,89.44,89.44,89.06,89.38,65590.0,88.9576,88.9576,88.5797,88.8979,65590.0
2022-11-03 13:30:00,89.33,89.71,89.3,89.65,129272.0,88.8482,89.2262,88.8184,89.1665,129272.0
2022-11-03 13:40:00,89.66,89.82,89.51,89.82,31099.0,89.1764,89.3356,89.0272,89.3356,31099.0
2022-11-03 13:50:00,89.81,89.95,89.55,89.55,36615.0,89.3256,89.4649,89.067,89.067,36615.0
2022-11-03 14:00:00,89.55,89.65,89.45,89.57,40159.0,89.067,89.1665,88.9676,89.0869,40159.0
2022-11-03 14:10:00,89.57,89.65,89.24,89.29,46338.0,89.0869,89.1665,88.7587,88.8084,46338.0
2022-11-03 14:20:00,89.3,89.68,89.29,89.61,50686.0,88.8184,89.1963,88.8084,89.1267,50686.0
2022-11-03 14:30:00,89.62,89.72,89.28,89.41,47575.0,89.1366,89.2361,88.7985,88.9278,47575.0
2022-11-03 14:40:00,89.43,89.62,89.31,89.59,52126.0,88.9477,89.1366,88.8283,89.1068,52126.0
2022-11-03 14:50:00,89.59,89.7,89.48,89.64,45011.0,89.1068,89.2162,88.9974,89.1565,45011.0
2022-11-03 15:00:00,89.64,89.68,89.32,89.4,68565.0,89.1565,89.1963,88.8383,88.9178,68565.0
2022-11-03 15:10:00,89.39,89.72,89.35,89.38,65875.0,88.9079,89.2361,88.8681,88.8979,65875.0
2022-11-03 15:20:00,89.39,89.57,89.31,89.55,62248.0,88.9079,89.0869,88.8283,89.067,62248.0
2022-11-03 15:30:00,89.54,89.97,89.49,89.72,98079.0,89.0571,89.4848,89.0073,89.2361,98079.0
2022-11-03 15:40:00,89.73,89.79,89.21,89.29,86685.0,89.2461,89.3057,88.7289,88.8084,86685.0
2022-11-03 15:50:00,89.27,89.27,88.78,88.9,178491.0,88.7885,88.7885,88.3012,88.4205,178491.0
2022-11-04 09:30:00,90.35,91.39,89.27,89.89,245439.0,89.8627,90.8971,88.7885,89.4052,245439.0
2022-11-04 09:40:00,89.89,89.93,88.34,88.44,189990.0,89.4052,89.445,87.8636,87.963,189990.0
2022-11-04 09:50:00,88.42,89.69,88.35,89.66,125892.0,87.9431,89.2063,87.8735,89.1764,125892.0
2022-11-04 10:00:00,89.67,89.89,89.09,89.13,86300.0,89.1864,89.4052,88.6095,88.6493,86300.0
2022-11-04 10:10:00,89.19,90.13,89.04,89.97,104272.0,88.709,89.6439,88.5598,89.4848,104272.0
2022-11-04 10:20:00,89.98,90.44,89.86,89.98,78885.0,89.4947,89.9522,89.3754,89.4947,78885.0
2022-11-04 10:30:00,90.0,90.16,89.85,90.03,46990.0,89.5146,89.6737,89.3654,89.5444,46990.0
2022-11-04 10:40:00,90.16,90.51,89.89,90.07,63749.0,89.6737,90.0218,89.4052,89.5842,63749.0
2022-11-04 10:50:00,90.09,90.14,89.25,89.43,68920.0,89.6041,89.6538,88.7686,88.9477,68920.0
2022-11-04 11:00:00,89.46,89.55,88.93,89.07,66816.0,88.9775,89.067,88.4504,88.5896,66816.0
2022-11-04 11:10:00,89.07,89.29,88.97,89.07,50746.0,88.5896,88.8084,88.4902,88.5896,50746.0
2022-11-04 11:20:00,89.14,89.6,89.01,89.16,50303.0,88.6592,89.1168,88.5299,88.6791,50303.0
2022-11-04 11:30:00,89.18,89.51,88.95,89.0,56104.0,88.699,89.0272,88.4703,88.52,56104.0
2022-11-04 11:40:00,88.96,88.96,88.6,88.76,64438.0,88.4802,88.4802,88.1221,88.2813,64438.0
2022-11-04 11:50:00,88.72,88.74,88.21,88.36,104330.0,88.2415,88.2614,87.7343,87.8834,104330.0
2022-11-04 12:00:00,88.34,88.65,88.1,88.63,57352.0,87.8636,88.1719,87.6248,88.152,57352.0
2022-11-04 12:10:00,88.58,89.29,88.43,89.14,40473.0,88.1023,88.8084,87.9531,88.6592,40473.0
2022-11-04 12:20:00,89.1,89.27,88.9,89.22,28464.0,88.6195,88.7885,88.4205,88.7388,28464.0
2022-11-04 12:30:00,89.23,89.4,88.99,89.01,23981.0,88.7488,88.9178,88.51,88.5299,23981.0
2022-11-04 12:40:00,88.99,89.02,88.57,88.61,44705.0,88.51,88.5399,88.0923,88.1321,44705.0
2022-11-04 12:50:00,88.61,89.05,88.58,88.98,34622.0,88.1321,88.5697,88.1023,88.5001,34622.0
2022-11-04 13:00:00,88.97,89.32,88.68,88.79,40336.0,88.4902,88.8383,88.2017,88.3111,40336.0
2022-11-04 13:10:00,88.83,89.51,88.73,89.51,46786.0,88.3509,89.0272,88.2514,89.0272,46786.0
2022-11-04 13:20:00,89.56,89.6,89.37,89.47,30452.0,89.077,89.1168,88.888,88.9875,30452.0
2022-11-04 13:30:00,89.48,89.51,88.98,89.36,31350.0,88.9974,89.0272,88.5001,88.8781,31350.0
2022-11-04 13:40:00,89.35,89.54,89.13,89.52,36843.0,88.8681,89.0571,88.6493,89.0372,36843.0
2022-11-04 13:50:00,89.48,89.66,89.16,89.26,32129.0,88.9974,89.1764,88.6791,88.7786,32129.0
2022-11-04 14:00:00,89.26,89.27,88.74,88.8,55235.0,88.7786,88.7885,88.2614,88.3211,55235.0
2022-11-04 14:10:00,88.8,89.33,88.76,89.33,33969.0,88.3211,88.8482,88.2813,88.8482,33969.0
2022-11-04 14:20:00,89.3,89.78,89.17,89.78,43727.0,88.8184,89.2958,88.6891,89.2958,43727.0
2022-11-04 14:30:00,89.78,89.98,89.61,89.75,65848.0,89.2958,89.4947,89.1267,89.2659,65848.0
2022-11-04 14:40:00,89.76,90.18,89.64,89.94,53110.0,89.2759,89.6936,89.1565,89.4549,53110.0
2022-11-04 14:50:00,89.94,90.33,89.93,90.24,44403.0,89.4549,89.8428,89.445,89.7533,44403.0
2022-11-04 15:00:00,90.24,90.67,90.13,90.59,57822.0,89.7533,90.181,89.6439,90.1014,57822.0
2022-11-04 15:10:00,90.61,90.73,90.43,90.46,58368.0,90.1213,90.2407,89.9423,89.9721,58368.0
2022-11-04 15:20:00,90.45,90.63,90.16,90.47,56031.0,89.9622,90.1412,89.6737,89.9821,56031.0
2022-11-04 15:30:00,90.45,90.73,90.32,90.41,65638.0,89.9622,90.2407,89.8329,89.9224,65638.0
2022-11-04 15:40:00,90.41,90.87,90.3,90.62,66588.0,89.9224,90.3799,89.813,90.1313,66588.0
2022-11-04 15:50:00,90.63,90.83,90.54,90.8,117342.0,90.1412,90.3401,90.0517,90.3103,117342.0
2022-11-07 09:30:00,94.84,95.87,93.1,93.62,471450.0,94.3285,95.3529,92.5979,93.1151,471450.0
2022-11-07 09:40:00,93.61,94.5,93.49,93.95,261040.0,93.1051,93.9903,92.9858,93.4433,261040.0
2022-11-07 09:50:00,93.95,95.69,93.95,95.18,312552.0,93.4433,95.1739,93.4433,94.6667,312552.0
2022-11-07 10:00:00,95.19,95.92,95.06,95.38,213945.0,94.6766,95.4027,94.5473,94.8656,213945.0
2022-11-07 10:10:00,95.41,96.29,95.24,95.6,175898.0,94.8954,95.7707,94.7263,95.0844,175898.0
2022-11-07 10:20:00,95.52,95.79,95.03,95.55,150867.0,95.0048,95.2734,94.5175,95.0347,150867.0
2022-11-07 10:30:00,95.56,96.02,95.02,95.5,117059.0,95.0446,95.5021,94.5075,94.9849,117059.0
2022-11-07 10:40:00,95.58,96.32,95.34,96.29,120233.0,95.0645,95.8005,94.8258,95.7707,120233.0
2022-11-07 10:50:00,96.3,96.84,96.2,96.83,139115.0,95.7806,96.3177,95.6812,96.3078,139115.0
2022-11-07 11:00:00,96.82,96.87,96.13,96.35,99269.0,96.2978,96.3475,95.6115,95.8304,99269.0
2022-11-07 11:10:00,96.35,96.65,96.16,96.39,69539.0,95.8304,96.1287,95.6414,95.8701,69539.0
2022-11-07 11:20:00,96.41,96.73,96.32,96.44,71007.0,95.89,96.2083,95.8005,95.9199,71007.0
2022-11-07 11:30:00,96.42,96.45,95.85,96.09,142574.0,95.9,95.9298,95.333,95.5718,142574.0
2022-11-07 11:40:00,96.05,96.05,95.46,95.7,142896.0,95.532,95.532,94.9452,95.1839,142896.0
2022-11-07 11:50:00,95.72,95.9,95.17,95.19,77544.0,95.2037,95.3828,94.6567,94.6766,77544.0
2022-11-07 12:00:00,95.2,95.29,95.03,95.08,89723.0,94.6866,94.7761,94.5175,94.5672,89723.0
2022-11-07 12:10:00,95.07,95.5,94.71,94.8,105499.0,94.5573,94.9849,94.1992,94.2887,105499.0
2022-11-07 12:20:00,94.78,95.12,94.68,94.72,54104.0,94.2688,94.607,94.1694,94.2091,54104.0
2022-11-07 12:30:00,94.7,94.8,94.43,94.51,67692.0,94.1893,94.2887,93.9207,94.0003,67692.0
2022-11-07 12:40:00,94.51,94.71,94.31,94.63,65851.0,94.0003,94.1992,93.8014,94.1196,65851.0
2022-11-07 12:50:00,94.65,94.79,94.47,94.69,32520.0,94.1395,94.2788,93.9605,94.1793,32520.0
2022-11-07 13:00:00,94.68,95.41,94.67,95.35,73185.0,94.1694,94.8954,94.1594,94.8357,73185.0
2022-11-07 13:10:00,95.36,95.85,95.33,95.78,82266.0,94.8457,95.333,94.8159,95.2634,82266.0
2022-11-07 13:20:00,95.77,95.78,95.24,95.32,47652.0,95.2535,95.2634,94.7263,94.8059,47652.0
2022-11-07 13:30:00,95.34,95.34,94.88,95.0,56288.0,94.8258,94.8258,94.3683,94.4876,56288.0
2022-11-07 13:40:00,95.03,95.36,94.92,95.19,58889.0,94.5175,94.8457,94.4081,94.6766,58889.0
2022-11-07 13:50:00,95.21,95.21,94.85,94.98,54354.0,94.6965,94.6965,94.3384,94.4677,54354.0
2022-11-07 14:00:00,94.99,95.18,94.93,94.94,49160.0,94.4777,94.6667,94.418,94.428,49160.0
2022-11-07 14:10:00,94.93,95.64,94.93,95.6,49927.0,94.418,95.1242,94.418,95.0844,49927.0
2022-11-07 14:20:00,95.57,95.57,95.35,95.5,33400.0,95.0546,95.0546,94.8357,94.9849,33400.0
2022-11-07 14:30:00,95.47,95.9,95.47,95.87,40004.0,94.9551,95.3828,94.9551,95.3529,40004.0
2022-11-07 14:40:00,95.86,95.94,95.64,95.79,54946.0,95.343,95.4226,95.1242,95.2734,54946.0
2022-11-07 14:50:00,95.79,95.84,95.58,95.63,56523.0,95.2734,95.3231,95.0645,95.1142,56523.0
2022-11-07 15:00:00,95.64,96.05,95.6,96.05,54894.0,95.1242,95.532,95.0844,95.532,54894.0
2022-11-07 15:10:00,96.06,96.33,96.01,96.25,66416.0,95.5419,95.8105,95.4922,95.7309,66416.0
2022-11-07 15:20:00,96.24,96.3,95.98,96.23,66084.0,95.7209,95.7806,95.4623,95.711,66084.0
2022-11-07 15:30:00,96.23,96.5,96.17,96.27,78367.0,95.711,95.9795,95.6513,95.7508,78367.0
2022-11-07 15:40:00,96.28,96.48,96.23,96.48,73792.0,95.7607,95.9597,95.711,95.9597,73792.0
2022-11-07 15:50:00,96.47,96.83,96.43,96.73,266887.0,95.9497,96.3078,95.9099,96.2083,266887.0
2022-11-08 09:30:00,95.9,97.12,95.9,96.52,242040.0,95.3828,96.5962,95.3828,95.9994,242040.0
2022-11-08 09:40:00,96.6,96.63,95.38,95.75,159157.0,96.079,96.1088,94.8656,95.2336,159157.0
2022-11-08 09:50:00,95.75,96.14,95.35,95.5,104760.0,95.2336,95.6215,94.8357,94.9849,104760.0
2022-11-08 10:00:00,95.5,95.77,95.03,95.31,109861.0,94.9849,95.2535,94.5175,94.796,109861.0
2022-11-08 10:10:00,95.27,96.02,95.04,95.91,120365.0,94.7562,95.5021,94.5274,95.3927,120365.0
2022-11-08 10:20:00,95.84,96.15,95.65,95.94,80362.0,95.3231,95.6314,95.1341,95.4226,80362.0
2022-11-08 10:30:00,95.94,96.1,95.58,95.62,72930.0,95.4226,95.5817,95.0645,95.1043,72930.0
2022-11-08 10:40:00,95.64,95.95,95.47,95.87,56267.0,95.1242,95.4325,94.9551,95.3529,56267.0
2022-11-08 10:50:00,95.9,95.99,95.19,95.42,97988.0,95.3828,95.4723,94.6766,94.9054,97988.0
2022-11-08 11:00:00,95.43,95.78,95.39,95.78,55753.0,94.9153,95.2634,94.8755,95.2634,55753.0
2022-11-08 11:10:00,95.79,96.0,95.79,95.82,48475.0,95.2734,95.4822,95.2734,95.3032,48475.0
2022-11-08 11:20:00,95.82,96.18,95.68,96.18,37893.0,95.3032,95.6613,95.164,95.6613,37893.0
2022-11-08 11:30:00,96.18,96.49,96.18,96.4,62387.0,95.6613,95.9696,95.6613,95.8801,62387.0
2022-11-08 11:40:00,96.38,96.44,95.83,95.84,57105.0,95.8602,95.9199,95.3132,95.3231,57105.0
2022-11-08 11:50:00,95.85,96.05,95.68,95.85,54185.0,95.333,95.532,95.164,95.333,54185.0
2022-11-08 12:00:00,95.82,96.33,95.82,96.31,37787.0,95.3032,95.8105,95.3032,95.7906,37787.0
2022-11-08 12:10:00,96.32,96.65,96.13,96.65,41981.0,95.8005,96.1287,95.6115,96.1287,41981.0
2022-11-08 12:20:00,96.66,96.94,96.49,96.94,37778.0,96.1387,96.4172,95.9696,96.4172,37778.0
2022-11-08 12:30:00,96.94,96.94,96.66,96.91,32054.0,96.4172,96.4172,96.1387,96.3873,32054.0
2022-11-08 12:40:00,96.95,97.41,96.84,97.41,72930.0,96.4271,96.8846,96.3177,96.8846,72930.0
2022-11-08 12:50:00,97.42,97.55,97.13,97.4,50725.0,96.8946,97.0239,96.6061,96.8747,50725.0
2022-11-08 13:00:00,97.44,97.79,97.38,97.69,58865.0,96.9145,97.2626,96.8548,97.1631,58865.0
2022-11-08 13:10:00,97.7,97.71,97.04,97.06,46947.0,97.1731,97.183,96.5166,96.5365,46947.0
2022-11-08 13:20:00,97.02,97.02,96.1,96.25,90637.0,96.4967,96.4967,95.5817,95.7309,90637.0
2022-11-08 13:30:00,96.21,96.49,95.99,96.35,48894.0,95.6911,95.9696,95.4723,95.8304,48894.0
2022-11-08 13:40:00,96.34,96.64,96.21,96.27,51261.0,95.8204,96.1188,95.6911,95.7508,51261.0
2022-11-08 13:50:00,96.22,96.43,95.89,96.01,63532.0,95.7011,95.9099,95.3728,95.4922,63532.0
2022-11-08 14:00:00,96.01,96.32,95.78,95.78,57259.0,95.4922,95.8005,95.2634,95.2634,57259.0
2022-11-08 14:10:00,95.76,96.11,95.67,95.7,46675.0,95.2435,95.5916,95.154,95.1839,46675.0
2022-11-08 14:20:00,95.73,95.77,95.06,95.19,97544.0,95.2137,95.2535,94.5473,94.6766,97544.0
2022-11-08 14:30:00,95.18,95.44,94.8,95.37,106465.0,94.6667,94.9253,94.2887,94.8556,106465.0
2022-11-08 14:40:00,95.37,95.79,95.28,95.64,73497.0,94.8556,95.2734,94.7661,95.1242,73497.0
2022-11-08 14:50:00,95.65,95.75,95.44,95.5,29988.0,95.1341,95.2336,94.9253,94.9849,29988.0
2022-11-08 15:00:00,95.49,96.07,95.43,95.81,45810.0,94.975,95.5519,94.9153,95.2933,45810.0
2022-11-08 15:10:00,95.82,96.09,95.72,96.02,29829.0,95.3032,95.5718,95.2037,95.5021,29829.0
2022-11-08 15:20:00,96.02,96.26,95.86,96.24,48935.0,95.5021,95.7408,95.343,95.7209,48935.0
2022-11-08 15:30:00,96.25,96.75,96.22,96.47,125159.0,95.7309,96.2282,95.7011,95.9497,125159.0
2022-11-08 15:40:00,96.49,96.9,96.33,96.68,47068.0,95.9696,96.3774,95.8105,96.1586,47068.0
2022-11-08 15:50:00,96.78,96.78,96.41,96.51,92515.0,96.258,96.258,95.89,95.9895,92515.0
2022-11-09 09:30:00,101.7,103.12,100.9,102.79,838192.0,101.1515,102.5638,100.3558,102.2356,838192.0
2022-11-09 09:40:00,102.78,103.33,101.92,102.24,462316.0,102.2257,102.7727,101.3703,101.6886,462316.0
2022-11-09 09:50:00,102.23,103.14,101.83,102.9,280947.0,101.6786,102.5837,101.2808,102.345,280947.0
2022-11-09 10:00:00,102.83,104.22,102.62,104.09,361700.0,102.2754,103.6579,102.0665,103.5286,361700.0
2022-11-09 10:10:00,104.1,104.23,103.31,104.2,254508.0,103.5386,103.6679,102.7528,103.638,254508.0
2022-11-09 10:20:00,104.19,104.22,103.5,103.55,208817.0,103.6281,103.6579,102.9418,102.9915,208817.0
2022-11-09 10:30:00,103.55,103.92,102.85,103.02,291722.0,102.9915,103.3595,102.2953,102.4644,291722.0
2022-11-09 10:40:00,103.05,103.71,102.83,103.51,153286.0,102.4942,103.1507,102.2754,102.9517,153286.0
2022-11-09 10:50:00,103.63,103.67,102.56,102.8,113936.0,103.0711,103.1109,102.0069,102.2456,113936.0
2022-11-09 11:00:00,102.78,103.72,102.78,103.62,137599.0,102.2257,103.1606,102.2257,103.0611,137599.0
2022-11-09 11:10:00,103.64,103.68,103.2,103.42,80907.0,103.081,103.1208,102.6434,102.8622,80907.0
2022-11-09 11:20:00,103.41,103.88,103.07,103.76,100713.0,102.8523,103.3197,102.5141,103.2004,100713.0
2022-11-09 11:30:00,103.74,104.09,103.51,104.07,108913.0,103.1805,103.5286,102.9517,103.5087,108913.0
2022-11-09 11:40:00,104.04,104.67,104.01,104.49,136803.0,103.4789,104.1055,103.449,103.9264,136803.0
2022-11-09 11:50:00,104.46,104.9,104.36,104.38,100614.0,103.8966,104.3342,103.7972,103.817,100614.0
2022-11-09 12:00:00,104.38,104.75,103.66,103.8,127304.0,103.817,104.185,103.1009,103.2402,127304.0
2022-11-09 12:10:00,103.8,104.01,103.43,103.54,135344.0,103.2402,103.449,102.8722,102.9816,135344.0
2022-11-09 12:20:00,103.54,103.87,103.34,103.73,140466.0,102.9816,103.3098,102.7827,103.1705,140466.0
2022-11-09 12:30:00,103.71,103.84,103.37,103.42,90125.0,103.1507,103.28,102.8125,102.8622,90125.0
2022-11-09 12:40:00,103.43,103.5,103.0,103.01,151016.0,102.8722,102.9418,102.4445,102.4544,151016.0
2022-11-09 12:50:00,103.0,103.17,102.55,102.96,155413.0,102.4445,102.6136,101.9969,102.4047,155413.0
2022-11-09 13:00:00,102.96,103.24,102.52,102.87,118119.0,102.4047,102.6832,101.9671,102.3152,118119.0
2022-11-09 13:10:00,102.88,102.98,102.56,102.86,68127.0,102.3251,102.4246,102.0069,102.3052,68127.0
2022-11-09 13:20:00,102.84,103.19,102.63,102.77,72155.0,102.2853,102.6335,102.0765,102.2157,72155.0
2022-11-09 13:30:00,102.76,102.76,102.14,102.3,114397.0,102.2058,102.2058,101.5891,101.7483,114397.0
2022-11-09 13:40:00,102.3,102.47,102.04,102.21,71506.0,101.7483,101.9173,101.4897,101.6587,71506.0
2022-11-09 13:50:00,102.2,102.4,101.93,102.37,72291.0,101.6488,101.8477,101.3803,101.8179,72291.0
2022-11-09 14:00:00,102.37,102.69,102.27,102.62,76244.0,101.8179,102.1362,101.7184,102.0665,76244.0
2022-11-09 14:10:00,102.61,102.89,102.45,102.76,102856.0,102.0566,102.3351,101.8975,102.2058,102856.0
2022-11-09 14:20:00,102.75,102.77,102.41,102.67,44424.0,102.1958,102.2157,101.8577,102.1163,44424.0
2022-11-09 14:30:00,102.65,102.65,101.5,101.65,90462.0,102.0964,102.0964,100.9526,101.1018,90462.0
2022-11-09 14:40:00,101.61,101.93,101.5,101.6,122326.0,101.062,101.3803,100.9526,101.052,122326.0
2022-11-09 14:50:00,101.6,101.85,101.53,101.8,90746.0,101.052,101.3007,100.9824,101.251,90746.0
2022-11-09 15:00:00,101.78,102.14,101.67,101.96,108701.0,101.2311,101.5891,101.1217,101.4101,108701.0
2022-11-09 15:10:00,101.95,102.16,101.79,102.05,128953.0,101.4001,101.609,101.241,101.4996,128953.0
2022-11-09 15:20:00,102.04,102.24,101.65,101.97,110425.0,101.4897,101.6886,101.1018,101.42,110425.0
2022-11-09 15:30:00,101.99,102.15,101.63,101.65,129728.0,101.4399,101.5991,101.0819,101.1018,129728.0
2022-11-09 15:40:00,101.62,101.74,101.09,101.19,151376.0,101.0719,101.1913,100.5448,100.6442,151376.0
2022-11-09 15:50:00,101.21,101.72,101.21,101.44,220105.0,100.6641,101.1714,100.6641,100.8929,220105.0
2022-11-10 09:30:00,107.12,107.87,105.33,105.55,389921.0,106.5423,107.2882,104.7619,104.9807,389921.0
2022-11-10 09:40:00,105.59,106.73,104.62,106.67,175953.0,105.0205,106.1544,104.0557,106.0947,175953.0
2022-11-10 09:50:00,106.68,107.17,106.29,107.1,131839.0,106.1046,106.592,105.7167,106.5224,131839.0
2022-11-10 10:00:00,107.19,108.05,106.97,107.62,196130.0,106.6119,107.4672,106.3931,107.0396,196130.0
2022-11-10 10:10:00,107.73,108.11,107.26,107.62,137850.0,107.149,107.5269,106.6815,107.0396,137850.0
2022-11-10 10:20:00,107.64,107.93,106.86,107.0,128574.0,107.0595,107.3479,106.2837,106.4229,128574.0
2022-11-10 10:30:00,107.02,107.08,106.37,106.37,119161.0,106.4428,106.5025,105.7963,105.7963,119161.0
2022-11-10 10:40:00,106.35,108.04,106.33,107.96,125892.0,105.7764,107.4573,105.7565,107.3777,125892.0
2022-11-10 10:50:00,107.94,108.22,107.6,108.04,100997.0,107.3578,107.6363,107.0197,107.4573,100997.0
2022-11-10 11:00:00,108.08,108.93,107.92,107.95,117536.0,107.4971,108.3425,107.338,107.3678,117536.0
2022-11-10 11:10:00,107.96,108.87,107.77,108.7,81259.0,107.3777,108.2828,107.1888,108.1137,81259.0
2022-11-10 11:20:00,108.71,109.0,108.56,108.93,102328.0,108.1237,108.4121,107.9745,108.3425,102328.0
2022-11-10 11:30:00,108.99,109.66,108.94,109.65,94420.0,108.4022,109.0686,108.3524,109.0586,94420.0
2022-11-10 11:40:00,109.69,109.83,109.47,109.63,61424.0,109.0984,109.2376,108.8796,109.0387,61424.0
2022-11-10 11:50:00,109.63,110.29,109.43,110.16,136828.0,109.0387,109.6952,108.8398,109.5659,136828.0
2022-11-10 12:00:00,110.15,110.36,109.75,109.77,73339.0,109.5559,109.7648,109.1581,109.178,73339.0
2022-11-10 12:10:00,109.74,109.76,109.2,109.4,62015.0,109.1481,109.168,108.611,108.81,62015.0
2022-11-10 12:20:00,109.41,109.76,109.07,109.59,56971.0,108.8199,109.168,108.4817,108.9989,56971.0
2022-11-10 12:30:00,109.53,109.63,109.05,109.06,53624.0,108.9393,109.0387,108.4619,108.4718,53624.0
2022-11-10 12:40:00,109.05,109.44,108.94,109.32,50873.0,108.4619,108.8498,108.3524,108.7304,50873.0
2022-11-10 12:50:00,109.38,109.44,108.84,108.9,54100.0,108.7901,108.8498,108.253,108.3127,54100.0
2022-11-10 13:00:00,108.95,109.41,108.89,109.36,50284.0,108.3624,108.8199,108.3027,108.7702,50284.0
2022-11-10 13:10:00,109.43,109.78,109.35,109.63,48350.0,108.8398,109.1879,108.7602,109.0387,48350.0
2022-11-10 13:20:00,109.65,109.79,109.24,109.35,44912.0,109.0586,109.1979,108.6508,108.7602,44912.0
2022-11-10 13:30:00,109.38,109.58,109.16,109.35,47455.0,108.7901,108.989,108.5713,108.7602,47455.0
2022-11-10 13:40:00,109.38,109.69,109.03,109.69,43131.0,108.7901,109.0984,108.442,109.0984,43131.0
2022-11-10 13:50:00,109.68,109.92,109.52,109.8,42899.0,109.0885,109.3272,108.9293,109.2078,42899.0
2022-11-10 14:00:00,109.79,109.96,109.67,109.8,59346.0,109.1979,109.3669,109.0785,109.2078,59346.0
2022-11-10 14:10:00,109.78,110.81,109.73,110.81,132589.0,109.1879,110.2124,109.1382,110.2124,132589.0
2022-11-10 14:20:00,110.82,111.18,110.7,111.07,95734.0,110.2223,110.5804,110.103,110.471,95734.0
2022-11-10 14:30:00,111.13,111.75,111.07,111.57,79075.0,110.5306,111.1473,110.471,110.9683,79075.0
2022-11-10 14:40:00,111.58,112.16,111.51,111.73,110754.0,110.9782,111.5551,110.9086,111.1274,110754.0
2022-11-10 14:50:00,111.69,112.18,111.61,112.13,87450.0,111.0876,111.575,111.008,111.5252,87450.0
2022-11-10 15:00:00,112.11,112.62,112.06,112.58,103840.0,111.5054,112.0126,111.4556,111.9728,103840.0
2022-11-10 15:10:00,112.57,112.75,112.02,112.24,132069.0,111.9629,112.1419,111.4158,111.6347,132069.0
2022-11-10 15:20:00,112.27,112.37,111.87,111.98,108302.0,111.6645,111.7639,111.2666,111.3761,108302.0
2022-11-10 15:30:00,111.96,112.24,111.82,112.05,128857.0,111.3562,111.6347,111.2169,111.4457,128857.0
2022-11-10 15:40:00,112.05,112.23,111.86,111.98,146322.0,111.4457,111.6247,111.2567,111.3761,146322.0
2022-11-10 15:50:00,111.95,112.01,111.72,111.82,288710.0,111.3462,111.4059,111.1175,111.2169,288710.0
2022-11-11 09:30:00,109.29,110.6,108.81,110.53,150944.0,108.7006,110.0035,108.2232,109.9339,150944.0
2022-11-11 09:40:00,110.5,112.43,110.18,112.34,102156.0,109.904,111.8236,109.5858,111.7341,102156.0
2022-11-11 09:50:00,112.36,112.47,111.27,111.41,87996.0,111.754,111.8634,110.6699,110.8091,87996.0
2022-11-11 10:00:00,111.4,111.83,110.76,111.46,66967.0,110.7992,111.2269,110.1626,110.8589,66967.0
2022-11-11 10:10:00,111.57,113.09,111.5,112.95,76288.0,110.9683,112.4801,110.8986,112.3408,76288.0
2022-11-11 10:20:00,113.07,113.23,112.55,113.1,35572.0,112.4602,112.6193,111.943,112.49,35572.0
2022-11-11 10:30:00,113.12,113.18,112.24,112.67,55795.0,112.5099,112.5696,111.6347,112.0623,55795.0
2022-11-11 10:40:00,112.66,113.18,112.24,113.12,36264.0,112.0524,112.5696,111.6347,112.5099,36264.0
2022-11-11 10:50:00,113.13,113.65,112.96,113.59,57127.0,112.5199,113.037,112.3508,112.9774,57127.0
2022-11-11 11:00:00,113.59,113.73,112.78,112.8,33246.0,112.9774,113.1166,112.1717,112.1916,33246.0
2022-11-11 11:10:00,112.81,112.88,112.18,112.6,43773.0,112.2016,112.2712,111.575,111.9927,43773.0
2022-11-11 11:20:00,112.56,112.63,111.35,111.35,48450.0,111.9529,112.0225,110.7495,110.7495,48450.0
2022-11-11 11:30:00,111.32,111.42,111.11,111.12,41026.0,110.7196,110.8191,110.5107,110.5207,41026.0
2022-11-11 11:40:00,111.08,111.42,110.98,111.42,30325.0,110.4809,110.8191,110.3814,110.8191,30325.0
2022-11-11 11:50:00,111.42,112.28,111.4,112.2,28733.0,110.8191,111.6744,110.7992,111.5949,28733.0
2022-11-11 12:00:00,112.19,112.26,111.8,111.99,26997.0,111.5849,111.6545,111.197,111.386,26997.0
2022-11-11 12:10:00,111.97,112.47,111.92,112.16,35533.0,111.3661,111.8634,111.3164,111.5551,35533.0
2022-11-11 12:20:00,112.13,112.13,111.69,111.94,32317.0,111.5252,111.5252,111.0876,111.3363,32317.0
2022-11-11 12:30:00,111.99,112.46,111.99,112.26,25808.0,111.386,111.8535,111.386,111.6545,25808.0
2022-11-11 12:40:00,112.26,113.35,112.18,113.07,60665.0,111.6545,112.7387,111.575,112.4602,60665.0
2022-11-11 12:50:00,113.09,113.83,113.07,113.78,32841.0,112.4801,113.2161,112.4602,113.1663,32841.0
2022-11-11 13:00:00,113.75,114.33,113.75,114.16,49137.0,113.1365,113.7134,113.1365,113.5443,49137.0
2022-11-11 13:10:00,114.17,114.41,114.05,114.15,34206.0,113.5542,113.7929,113.4349,113.5343,34206.0
2022-11-11 13:20:00,114.07,114.52,114.06,114.43,34414.0,113.4548,113.9024,113.4448,113.8128,34414.0
2022-11-11 13:30:00,114.44,114.74,114.07,114.13,49188.0,113.8228,114.1212,113.4548,113.5145,49188.0
2022-11-11 13:40:00,114.17,114.28,113.92,113.95,50759.0,113.5542,113.6636,113.3056,113.3354,50759.0
2022-11-11 13:50:00,113.91,114.48,113.85,114.46,34530.0,113.2956,113.8626,113.236,113.8427,34530.0
2022-11-11 14:00:00,114.47,114.5,114.16,114.41,31732.0,113.8526,113.8825,113.5443,113.7929,31732.0
2022-11-11 14:10:00,114.43,114.77,114.34,114.58,34008.0,113.8128,114.151,113.7233,113.962,34008.0
2022-11-11 14:20:00,114.56,114.89,114.46,114.53,28390.0,113.9421,114.2704,113.8427,113.9123,28390.0
2022-11-11 14:30:00,114.5,114.6,114.36,114.58,29622.0,113.8825,113.9819,113.7432,113.962,29622.0
2022-11-11 14:40:00,114.57,114.67,114.33,114.35,41121.0,113.9521,114.0515,113.7134,113.7333,41121.0
2022-11-11 14:50:00,114.33,114.35,113.92,113.98,44960.0,113.7134,113.7333,113.3056,113.3653,44960.0
2022-11-11 15:00:00,113.98,113.98,112.77,112.77,72147.0,113.3653,113.3653,112.1618,112.1618,72147.0
2022-11-11 15:10:00,112.78,113.28,112.57,113.23,63757.0,112.1717,112.669,111.9629,112.6193,63757.0
2022-11-11 15:20:00,113.23,113.65,113.12,113.54,35370.0,112.6193,113.037,112.5099,112.9276,35370.0
2022-11-11 15:30:00,113.55,113.67,113.02,113.25,50706.0,112.9376,113.0569,112.4104,112.6392,50706.0
2022-11-11 15:40:00,113.25,113.29,113.02,113.27,64551.0,112.6392,112.679,112.4104,112.6591,64551.0
2022-11-11 15:50:00,113.28,113.35,112.94,112.99,100828.0,112.669,112.7387,112.3309,112.3806,100828.0
2022-11-14 09:30:00,111.0,112.69,110.86,112.66,148300.0,110.4013,112.0822,110.2621,112.0524,148300.0
2022-11-14 09:40:00,112.61,112.82,112.0,112.82,79292.0,112.0027,112.2115,111.3959,112.2115,79292.0
2022-11-14 09:50:00,112.95,113.2,112.19,112.44,105740.0,112.3408,112.5895,111.5849,111.8336,105740.0
2022-11-14 10:00:00,112.47,113.58,112.43,113.52,86092.0,111.8634,112.9674,111.8236,112.9077,86092.0
2022-11-14 10:10:00,113.55,114.78,113.55,114.75,88979.0,112.9376,114.161,112.9376,114.1311,88979.0
2022-11-14 10:20:00,114.75,114.75,113.71,113.77,81433.0,114.1311,114.1311,113.0967,113.1564,81433.0
2022-11-14 10:30:00,113.8,114.52,113.73,114.52,51569.0,113.1862,113.9024,113.1166,113.9024,51569.0
2022-11-14 10:40:00,114.51,114.74,114.07,114.35,42497.0,113.8924,114.1212,113.4548,113.7333,42497.0
2022-11-14 10:50:00,114.31,115.26,114.23,114.87,61809.0,113.6935,114.6384,113.6139,114.2505,61809.0
2022-11-14 11:00:00,114.84,114.92,114.34,114.67,60930.0,114.2206,114.3002,113.7233,114.0515,60930.0
2022-11-14 11:10:00,114.68,114.73,113.53,113.7,55917.0,114.0615,114.1112,112.9177,113.0868,55917.0
2022-11-14 11:20:00,113.76,114.25,113.76,114.09,39753.0,113.1465,113.6338,113.1465,113.4747,39753.0
2022-11-14 11:30:00,114.08,114.67,113.9,114.47,61567.0,113.4647,114.0515,113.2857,113.8526,61567.0
2022-11-14 11:40:00,114.49,114.92,114.38,114.72,35578.0,113.8725,114.3002,113.7631,114.1013,35578.0
2022-11-14 11:50:00,114.74,115.29,114.25,114.86,38321.0,114.1212,114.6682,113.6338,114.2405,38321.0
2022-11-14 12:00:00,114.9,115.32,114.79,115.29,39903.0,114.2803,114.698,114.1709,114.6682,39903.0
2022-11-14 12:10:00,115.29,115.56,114.96,115.53,57158.0,114.6682,114.9367,114.34,114.9069,57158.0
2022-11-14 12:20:00,115.55,115.64,115.08,115.54,42779.0,114.9268,115.0163,114.4593,114.9169,42779.0
2022-11-14 12:30:00,115.54,115.64,115.2,115.47,28271.0,114.9169,115.0163,114.5787,114.8472,28271.0
2022-11-14 12:40:00,115.48,115.55,115.07,115.25,33170.0,114.8572,114.9268,114.4494,114.6284,33170.0
2022-11-14 12:50:00,115.27,115.44,114.96,114.98,20700.0,114.6483,114.8174,114.34,114.3599,20700.0
2022-11-14 13:00:00,114.94,115.09,114.64,114.79,29504.0,114.3201,114.4693,114.0217,114.1709,29504.0
2022-11-14 13:10:00,114.81,115.06,114.71,115.05,28640.0,114.1908,114.4394,114.0913,114.4295,28640.0
2022-11-14 13:20:00,115.04,115.55,115.04,115.55,30283.0,114.4195,114.9268,114.4195,114.9268,30283.0
2022-11-14 13:30:00,115.54,116.24,115.5,116.18,44946.0,114.9169,115.6131,114.8771,115.5534,44946.0
2022-11-14 13:40:00,116.14,116.26,115.83,115.92,34530.0,115.5136,115.633,115.2053,115.2948,34530.0
2022-11-14 13:50:00,115.93,116.07,115.83,115.92,26221.0,115.3047,115.444,115.2053,115.2948,26221.0
2022-11-14 14:00:00,115.93,116.2,115.93,116.04,43153.0,115.3047,115.5733,115.3047,115.4142,43153.0
2022-11-14 14:10:00,116.03,116.06,115.53,115.77,44513.0,115.4042,115.434,114.9069,115.1456,44513.0
2022-11-14 14:20:00,115.76,116.02,115.67,115.94,36320.0,115.1357,115.3943,115.0462,115.3147,36320.0
2022-11-14 14:30:00,115.97,116.18,115.63,115.64,41931.0,115.3445,115.5534,115.0064,115.0163,41931.0
2022-11-14 14:40:00,115.63,115.7,114.82,114.86,57633.0,115.0064,115.076,114.2007,114.2405,57633.0
2022-11-14 14:50:00,114.86,114.97,114.77,114.81,48914.0,114.2405,114.3499,114.151,114.1908,48914.0
2022-11-14 15:00:00,114.89,115.3,114.85,114.92,48652.0,114.2704,114.6781,114.2306,114.3002,48652.0
2022-11-14 15:10:00,114.91,114.95,114.2,114.5,56088.0,114.2903,114.33,113.5841,113.8825,56088.0
2022-11-14 15:20:00,114.59,114.66,114.25,114.43,53718.0,113.972,114.0416,113.6338,113.8128,53718.0
2022-11-14 15:30:00,114.4,114.63,114.09,114.6,65608.0,113.783,114.0118,113.4747,113.9819,65608.0
2022-11-14 15:40:00,114.61,114.78,114.35,114.54,66174.0,113.9919,114.161,113.7333,113.9222,66174.0
2022-11-14 15:50:00,114.53,114.67,114.06,114.26,109263.0,113.9123,114.0515,113.4448,113.6438,109263.0
2022-11-15 09:30:00,116.19,117.74,116.19,116.92,164540.0,115.5633,117.105,115.5633,116.2894,164540.0
2022-11-15 09:40:00,116.93,117.42,116.47,116.9,82816.0,116.2994,116.7867,115.8418,116.2695,82816.0
2022-11-15 09:50:00,116.91,117.88,116.88,117.66,84298.0,116.2795,117.2442,116.2496,117.0254,84298.0
2022-11-15 10:00:00,117.68,118.27,117.18,117.25,76980.0,117.0453,117.6321,116.548,116.6176,76980.0
2022-11-15 10:10:00,117.26,117.43,117.07,117.1,49702.0,116.6276,116.7967,116.4386,116.4684,49702.0
2022-11-15 10:20:00,117.16,117.59,116.98,117.44,41784.0,116.5281,116.9558,116.3491,116.8066,41784.0
2022-11-15 10:30:00,117.46,117.8,117.24,117.28,54369.0,116.8265,117.1647,116.6077,116.6475,54369.0
2022-11-15 10:40:00,117.29,117.42,116.21,116.35,47637.0,116.6574,116.7867,115.5832,115.7225,47637.0
2022-11-15 10:50:00,116.33,116.72,116.05,116.5,47683.0,115.7026,116.0905,115.4241,115.8717,47683.0
2022-11-15 11:00:00,116.46,116.95,116.1,116.93,37178.0,115.8319,116.3192,115.4738,116.2994,37178.0
2022-11-15 11:10:00,116.92,117.06,116.42,116.58,24284.0,116.2894,116.4287,115.7921,115.9512,24284.0
2022-11-15 11:20:00,116.59,116.91,116.39,116.58,31998.0,115.9612,116.2795,115.7623,115.9512,31998.0
2022-11-15 11:30:00,116.71,117.26,116.71,116.89,36262.0,116.0805,116.6276,116.0805,116.2596,36262.0
2022-11-15 11:40:00,116.89,117.34,116.89,117.2,45011.0,116.2596,116.7071,116.2596,116.5679,45011.0
2022-11-15 11:50:00,117.21,117.83,117.19,117.74,25173.0,116.5778,117.1945,116.558,117.105,25173.0
2022-11-15 12:00:00,117.81,118.65,117.47,118.37,98808.0,117.1746,118.0101,116.8364,117.7316,98808.0
2022-11-15 12:10:00,118.39,118.74,118.03,118.28,55759.0,117.7515,118.0996,117.3934,117.6421,55759.0
2022-11-15 12:20:00,118.33,118.56,118.01,118.02,31781.0,117.6918,117.9206,117.3735,117.3835,31781.0
2022-11-15 12:30:00,118.07,118.33,117.86,118.27,36690.0,117.4332,117.6918,117.2243,117.6321,36690.0
2022-11-15 12:40:00,118.27,118.3,117.66,117.77,31562.0,117.6321,117.662,117.0254,117.1348,31562.0
2022-11-15 12:50:00,117.73,117.74,117.08,117.44,37978.0,117.095,117.105,116.4485,116.8066,37978.0
2022-11-15 13:00:00,117.51,117.65,117.26,117.27,23199.0,116.8762,117.0155,116.6276,116.6375,23199.0
2022-11-15 13:10:00,117.26,117.4,116.6,116.66,29156.0,116.6276,116.7668,115.9711,116.0308,29156.0
2022-11-15 13:20:00,116.62,116.65,115.61,115.8,102313.0,115.991,116.0209,114.9865,115.1755,102313.0
2022-11-15 13:30:00,115.84,116.16,114.55,114.73,56493.0,115.2152,115.5335,113.9322,114.1112,56493.0
2022-11-15 13:40:00,114.73,115.83,114.44,115.31,64856.0,114.1112,115.2053,113.8228,114.6881,64856.0
2022-11-15 13:50:00,115.27,116.1,115.27,115.89,38527.0,114.6483,115.4738,114.6483,115.265,38527.0
2022-11-15 14:00:00,115.88,116.06,115.2,115.68,32129.0,115.255,115.434,114.5787,115.0561,32129.0
2022-11-15 14:10:00,115.66,116.62,115.66,116.53,39541.0,115.0362,115.991,115.0362,115.9015,39541.0
2022-11-15 14:20:00,116.65,117.25,116.65,117.05,38797.0,116.0209,116.6176,116.0209,116.4187,38797.0
2022-11-15 14:30:00,117.08,117.11,116.63,116.77,28183.0,116.4485,116.4784,116.001,116.1402,28183.0
2022-11-15 14:40:00,116.76,117.07,116.72,116.77,21347.0,116.1303,116.4386,116.0905,116.1402,21347.0
2022-11-15 14:50:00,116.78,117.25,116.59,117.12,22447.0,116.1502,116.6176,115.9612,116.4883,22447.0
2022-11-15 15:00:00,117.14,117.48,116.9,116.92,38343.0,116.5082,116.8464,116.2695,116.2894,38343.0
2022-11-15 15:10:00,116.93,117.4,116.77,117.36,26433.0,116.2994,116.7668,116.1402,116.727,26433.0
2022-11-15 15:20:00,117.36,117.52,117.16,117.27,33633.0,116.727,116.8862,116.5281,116.6375,33633.0
2022-11-15 15:30:00,117.26,117.3,116.96,117.17,36263.0,116.6276,116.6674,116.3292,116.5381,36263.0
2022-11-15 15:40:00,117.16,117.23,116.85,116.92,53199.0,116.5281,116.5977,116.2198,116.2894,53199.0
2022-11-15 15:50:00,116.9,117.12,116.62,117.1,70493.0,116.2695,116.4883,115.991,116.4684,70493.0
2022-11-16 09:30:00,114.5,116.06,114.37,114.94,112021.0,113.8825,115.434,113.7532,114.3201,112021.0
2022-11-16 09:40:00,114.98,114.98,113.61,113.75,66703.0,114.3599,114.3599,112.9973,113.1365,66703.0
2022-11-16 09:50:00,113.7,114.37,113.44,114.2,66168.0,113.0868,113.7532,112.8282,113.5841,66168.0
2022-11-16 10:00:00,114.21,114.56,114.01,114.32,39590.0,113.594,113.9421,113.3951,113.7034,39590.0
2022-11-16 10:10:00,114.37,114.73,113.7,113.82,50585.0,113.7532,114.1112,113.0868,113.2061,50585.0
2022-11-16 10:20:00,113.87,114.07,113.65,114.02,40643.0,113.2559,113.4548,113.037,113.4051,40643.0
2022-11-16 10:30:00,114.0,114.34,113.7,113.75,30845.0,113.3852,113.7233,113.0868,113.1365,30845.0
2022-11-16 10:40:00,113.75,113.77,112.88,113.03,59292.0,113.1365,113.1564,112.2712,112.4204,59292.0
2022-11-16 10:50:00,112.98,113.11,112.67,112.8,42045.0,112.3707,112.5,112.0623,112.1916,42045.0
2022-11-16 11:00:00,112.79,113.21,112.78,112.88,26392.0,112.1817,112.5994,112.1717,112.2712,26392.0
2022-11-16 11:10:00,112.88,113.24,112.72,113.17,31198.0,112.2712,112.6293,112.1121,112.5596,31198.0
2022-11-16 11:20:00,113.17,113.47,113.15,113.25,20328.0,112.5596,112.858,112.5397,112.6392,20328.0
2022-11-16 11:30:00,113.28,113.46,113.06,113.2,26807.0,112.669,112.8481,112.4502,112.5895,26807.0
2022-11-16 11:40:00,113.16,113.47,112.94,113.38,18976.0,112.5497,112.858,112.3309,112.7685,18976.0
2022-11-16 11:50:00,113.27,113.38,112.96,113.34,32462.0,112.6591,112.7685,112.3508,112.7287,32462.0
2022-11-16 12:00:00,113.35,113.44,112.84,113.19,17236.0,112.7387,112.8282,112.2314,112.5795,17236.0
2022-11-16 12:10:00,113.07,113.24,113.05,113.1,10012.0,112.4602,112.6293,112.4403,112.49,10012.0
2022-11-16 12:20:00,113.14,113.28,112.94,113.22,15145.0,112.5298,112.669,112.3309,112.6094,15145.0
2022-11-16 12:30:00,113.21,113.68,113.1,113.62,16946.0,112.5994,113.0669,112.49,113.0072,16946.0
2022-11-16 12:40:00,113.62,114.43,113.58,114.21,47158.0,113.0072,113.8128,112.9674,113.594,47158.0
2022-11-16 12:50:00,114.2,114.29,113.97,114.03,26245.0,113.5841,113.6736,113.3553,113.415,26245.0
2022-11-16 13:00:00,114.01,114.14,113.75,114.14,31791.0,113.3951,113.5244,113.1365,113.5244,31791.0
2022-11-16 13:10:00,114.17,114.36,113.86,113.9,25938.0,113.5542,113.7432,113.2459,113.2857,25938.0
2022-11-16 13:20:00,113.9,114.04,113.56,113.56,17571.0,113.2857,113.4249,112.9475,112.9475,17571.0
2022-11-16 13:30:00,113.58,113.67,113.04,113.07,22159.0,112.9674,113.0569,112.4303,112.4602,22159.0
2022-11-16 13:40:00,113.05,113.16,112.89,113.01,18085.0,112.4403,112.5497,112.2811,112.4005,18085.0
2022-11-16 13:50:00,112.96,113.01,112.77,112.9,17559.0,112.3508,112.4005,112.1618,112.2911,17559.0
2022-11-16 14:00:00,112.92,113.42,112.8,113.27,31603.0,112.311,112.8083,112.1916,112.6591,31603.0
2022-11-16 14:10:00,113.23,113.35,113.07,113.15,11617.0,112.6193,112.7387,112.4602,112.5397,11617.0
2022-11-16 14:20:00,113.14,113.48,113.14,113.33,16857.0,112.5298,112.868,112.5298,112.7188,16857.0
2022-11-16 14:30:00,113.32,113.64,113.08,113.54,26757.0,112.7088,113.0271,112.4701,112.9276,26757.0
2022-11-16 14:40:00,113.55,113.62,113.22,113.39,26239.0,112.9376,113.0072,112.6094,112.7784,26239.0
2022-11-16 14:50:00,113.43,113.54,113.27,113.41,23526.0,112.8182,112.9276,112.6591,112.7983,23526.0
2022-11-16 15:00:00,113.41,113.47,113.05,113.12,26665.0,112.7983,112.858,112.4403,112.5099,26665.0
2022-11-16 15:10:00,113.13,113.21,112.87,112.94,26341.0,112.5199,112.5994,112.2613,112.3309,26341.0
2022-11-16 15:20:00,112.92,113.21,112.92,113.07,37029.0,112.311,112.5994,112.311,112.4602,37029.0
2022-11-16 15:30:00,113.07,113.16,112.86,112.97,29363.0,112.4602,112.5497,112.2513,112.3607,29363.0
2022-11-16 15:40:00,112.97,113.22,112.92,113.03,33443.0,112.3607,112.6094,112.311,112.4204,33443.0
2022-11-16 15:50:00,113.07,113.39,113.07,113.2,63793.0,112.4602,112.7784,112.4602,112.5895,63793.0
2022-11-17 09:30:00,110.43,111.23,109.85,110.94,108783.0,109.8344,110.6301,109.2575,110.3417,108783.0
2022-11-17 09:40:00,110.92,111.03,110.36,110.79,73520.0,110.3218,110.4312,109.7648,110.1925,73520.0
2022-11-17 09:50:00,110.83,111.01,110.1,110.26,44135.0,110.2323,110.4113,109.5062,109.6653,44135.0
2022-11-17 10:00:00,110.3,110.84,109.97,110.65,69915.0,109.7051,110.2422,109.3769,110.0532,69915.0
2022-11-17 10:10:00,110.69,111.48,110.28,111.46,60244.0,110.093,110.8788,109.6852,110.8589,60244.0
2022-11-17 10:20:00,111.47,111.6,110.99,111.02,42097.0,110.8688,110.9981,110.3914,110.4212,42097.0
2022-11-17 10:30:00,111.03,111.15,110.43,110.99,61845.0,110.4312,110.5505,109.8344,110.3914,61845.0
2022-11-17 10:40:00,110.99,111.45,110.94,111.1,44393.0,110.3914,110.8489,110.3417,110.5008,44393.0
2022-11-17 10:50:00,111.14,111.43,110.82,110.88,31271.0,110.5406,110.829,110.2223,110.282,31271.0
2022-11-17 11:00:00,110.92,111.66,110.9,111.25,30604.0,110.3218,111.0578,110.3019,110.65,30604.0
2022-11-17 11:10:00,111.16,111.47,111.12,111.43,17489.0,110.5605,110.8688,110.5207,110.829,17489.0
2022-11-17 11:20:00,111.35,111.63,111.21,111.5,37708.0,110.7495,111.0279,110.6102,110.8986,37708.0
2022-11-17 11:30:00,111.51,111.78,111.34,111.7,25541.0,110.9086,111.1771,110.7395,111.0976,25541.0
2022-11-17 11:40:00,111.71,111.77,111.44,111.48,27764.0,111.1075,111.1672,110.839,110.8788,27764.0
2022-11-17 11:50:00,111.48,112.08,111.35,111.92,47843.0,110.8788,111.4755,110.7495,111.3164,47843.0
2022-11-17 12:00:00,112.06,112.24,111.87,112.01,24798.0,111.4556,111.6347,111.2666,111.4059,24798.0
2022-11-17 12:10:00,112.0,112.1,111.75,111.91,11727.0,111.3959,111.4954,111.1473,111.3064,11727.0
2022-11-17 12:20:00,111.9,111.91,111.7,111.71,13179.0,111.2965,111.3064,111.0976,111.1075,13179.0
2022-11-17 12:30:00,111.73,111.96,111.66,111.91,13416.0,111.1274,111.3562,111.0578,111.3064,13416.0
2022-11-17 12:40:00,111.97,111.97,111.46,111.53,28848.0,111.3661,111.3661,110.8589,110.9285,28848.0
2022-11-17 12:50:00,111.52,111.82,111.42,111.8,33432.0,110.9185,111.2169,110.8191,111.197,33432.0
2022-11-17 13:00:00,111.85,111.96,111.63,111.63,19337.0,111.2468,111.3562,111.0279,111.0279,19337.0
2022-11-17 13:10:00,111.6,111.72,111.42,111.72,19309.0,110.9981,111.1175,110.8191,111.1175,19309.0
2022-11-17 13:20:00,111.7,111.75,111.31,111.4,26608.0,111.0976,111.1473,110.7097,110.7992,26608.0
2022-11-17 13:30:00,111.41,112.26,111.41,112.13,29260.0,110.8091,111.6545,110.8091,111.5252,29260.0
2022-11-17 13:40:00,112.14,112.32,111.92,111.92,40092.0,111.5352,111.7142,111.3164,111.3164,40092.0
2022-11-17 13:50:00,111.95,112.09,111.67,112.09,30460.0,111.3462,111.4855,111.0677,111.4855,30460.0
2022-11-17 14:00:00,112.09,112.15,111.62,111.64,49552.0,111.4855,111.5451,111.018,111.0379,49552.0
2022-11-17 14:10:00,111.63,111.63,111.33,111.34,43464.0,111.0279,111.0279,110.7296,110.7395,43464.0
2022-11-17 14:20:00,111.33,111.33,111.15,111.29,33437.0,110.7296,110.7296,110.5505,110.6898,33437.0
2022-11-17 14:30:00,111.27,111.54,111.23,111.46,37754.0,110.6699,110.9384,110.6301,110.8589,37754.0
2022-11-17 14:40:00,111.46,111.6,111.24,111.3,29105.0,110.8589,110.9981,110.64,110.6997,29105.0
2022-11-17 14:50:00,111.26,111.3,111.05,111.05,33434.0,110.6599,110.6997,110.4511,110.4511,33434.0
2022-11-17 15:00:00,111.05,111.27,110.97,111.01,46192.0,110.4511,110.6699,110.3715,110.4113,46192.0
2022-11-17 15:10:00,111.0,111.04,110.81,110.83,36904.0,110.4013,110.4411,110.2124,110.2323,36904.0
2022-11-17 15:20:00,110.85,110.9,110.68,110.86,34704.0,110.2521,110.3019,110.0831,110.2621,34704.0
2022-11-17 15:30:00,110.85,111.07,110.83,111.03,29392.0,110.2521,110.471,110.2323,110.4312,29392.0
2022-11-17 15:40:00,111.06,111.45,111.05,111.42,35862.0,110.461,110.8489,110.4511,110.8191,35862.0
2022-11-17 15:50:00,111.43,111.53,111.18,111.45,70836.0,110.829,110.9285,110.5804,110.8489,70836.0
2022-11-18 09:30:00,113.92,113.94,110.66,112.14,177555.0,113.3056,113.3255,110.0632,111.5352,177555.0
2022-11-18 09:40:00,112.17,113.77,112.15,113.04,90179.0,111.565,113.1564,111.5451,112.4303,90179.0
2022-11-18 09:50:00,113.03,114.31,113.03,113.26,99990.0,112.4204,113.6935,112.4204,112.6491,99990.0
2022-11-18 10:00:00,113.28,113.45,112.0,112.46,72324.0,112.669,112.8381,111.3959,111.8535,72324.0
2022-11-18 10:10:00,112.48,112.85,112.34,112.5,32049.0,111.8734,112.2414,111.7341,111.8932,32049.0
2022-11-18 10:20:00,112.49,113.09,112.47,113.03,56889.0,111.8833,112.4801,111.8634,112.4204,56889.0
2022-11-18 10:30:00,113.02,113.37,112.95,113.01,40200.0,112.4104,112.7586,112.3408,112.4005,40200.0
2022-11-18 10:40:00,112.98,113.29,112.82,112.85,21784.0,112.3707,112.679,112.2115,112.2414,21784.0
2022-11-18 10:50:00,112.79,112.8,112.08,112.29,36446.0,112.1817,112.1916,111.4755,111.6844,36446.0
2022-11-18 11:00:00,112.33,112.41,112.05,112.07,15484.0,111.7242,111.8037,111.4457,111.4656,15484.0
2022-11-18 11:10:00,112.04,112.53,112.01,112.52,16523.0,111.4357,111.9231,111.4059,111.9131,16523.0
2022-11-18 11:20:00,112.5,112.5,112.05,112.12,26176.0,111.8932,111.8932,111.4457,111.5153,26176.0
2022-11-18 11:30:00,112.12,112.17,111.7,111.82,26260.0,111.5153,111.565,111.0976,111.2169,26260.0
2022-11-18 11:40:00,111.83,112.03,111.75,111.78,17320.0,111.2269,111.4258,111.1473,111.1771,17320.0
2022-11-18 11:50:00,111.78,112.13,111.72,112.05,14586.0,111.1771,111.5252,111.1175,111.4457,14586.0
2022-11-18 12:00:00,112.1,112.21,111.67,111.77,16317.0,111.4954,111.6048,111.0677,111.1672,16317.0
2022-11-18 12:10:00,111.76,111.98,111.37,111.43,22153.0,111.1572,111.3761,110.7693,110.829,22153.0
2022-11-18 12:20:00,111.41,111.68,111.34,111.68,16939.0,110.8091,111.0777,110.7395,111.0777,16939.0
2022-11-18 12:30:00,111.65,111.84,111.58,111.83,11730.0,111.0478,111.2368,110.9782,111.2269,11730.0
2022-11-18 12:40:00,111.83,111.9,111.61,111.73,20020.0,111.2269,111.2965,111.008,111.1274,20020.0
2022-11-18 12:50:00,111.77,111.92,111.56,111.84,23264.0,111.1672,111.3164,110.9583,111.2368,23264.0
2022-11-18 13:00:00,111.89,112.02,111.7,112.01,18124.0,111.2865,111.4158,111.0976,111.4059,18124.0
2022-11-18 13:10:00,112.01,112.08,111.53,111.55,16551.0,111.4059,111.4755,110.9285,110.9484,16551.0
2022-11-18 13:20:00,111.6,111.79,111.35,111.79,22952.0,110.9981,111.1871,110.7495,111.1871,22952.0
2022-11-18 13:30:00,111.78,111.78,111.57,111.61,14017.0,111.1771,111.1771,110.9683,111.008,14017.0
2022-11-18 13:40:00,111.61,111.64,111.45,111.55,16322.0,111.008,111.0379,110.8489,110.9484,16322.0
2022-11-18 13:50:00,111.55,111.65,111.28,111.64,20377.0,110.9484,111.0478,110.6798,111.0379,20377.0
2022-11-18 14:00:00,111.66,111.76,111.64,111.7,22644.0,111.0578,111.1572,111.0379,111.0976,22644.0
2022-11-18 14:10:00,111.71,111.71,111.4,111.4,20636.0,111.1075,111.1075,110.7992,110.7992,20636.0
2022-11-18 14:20:00,111.41,111.64,111.4,111.4,16238.0,110.8091,111.0379,110.7992,110.7992,16238.0
2022-11-18 14:30:00,111.4,111.51,111.23,111.37,26273.0,110.7992,110.9086,110.6301,110.7693,26273.0
2022-11-18 14:40:00,111.35,111.5,111.34,111.38,22238.0,110.7495,110.8986,110.7395,110.7793,22238.0
2022-11-18 14:50:00,111.38,111.44,111.28,111.4,20128.0,110.7793,110.839,110.6798,110.7992,20128.0
2022-11-18 15:00:00,111.45,111.6,111.38,111.6,22684.0,110.8489,110.9981,110.7793,110.9981,22684.0
2022-11-18 15:10:00,111.61,111.65,111.42,111.53,33106.0,111.008,111.0478,110.8191,110.9285,33106.0
2022-11-18 15:20:00,111.52,111.94,111.32,111.91,38069.0,110.9185,111.3363,110.7196,111.3064,38069.0
2022-11-18 15:30:00,111.91,112.32,111.84,112.3,60268.0,111.3064,111.7142,111.2368,111.6943,60268.0
2022-11-18 15:40:00,112.29,112.35,112.04,112.25,46480.0,111.6844,111.7441,111.4357,111.6446,46480.0
2022-11-18 15:50:00,112.22,112.36,111.78,112.07,79807.0,111.6148,111.754,111.1771,111.4656,79807.0
2022-11-21 09:30:00,111.54,112.34,111.0,111.35,76285.0,110.9384,111.7341,110.4013,110.7495,76285.0
2022-11-21 09:40:00,111.32,111.68,110.96,111.22,51909.0,110.7196,111.0777,110.3616,110.6202,51909.0
2022-11-21 09:50:00,111.22,111.3,110.91,111.18,42664.0,110.6202,110.6997,110.3118,110.5804,42664.0
2022-11-21 10:00:00,111.18,111.2,110.55,110.85,29009.0,110.5804,110.6003,109.9538,110.2521,29009.0
2022-11-21 10:10:00,110.87,110.99,110.58,110.87,37785.0,110.272,110.3914,109.9836,110.272,37785.0
2022-11-21 10:20:00,110.81,110.81,110.28,110.35,34898.0,110.2124,110.2124,109.6852,109.7548,34898.0
2022-11-21 10:30:00,110.31,110.46,110.08,110.11,42285.0,109.7151,109.8643,109.4863,109.5161,42285.0
2022-11-21 10:40:00,110.1,110.15,109.72,109.84,49984.0,109.5062,109.5559,109.1282,109.2476,49984.0
2022-11-21 10:50:00,109.84,110.42,109.71,110.42,33857.0,109.2476,109.8245,109.1183,109.8245,33857.0
2022-11-21 11:00:00,110.41,110.62,110.24,110.41,20243.0,109.8145,110.0234,109.6454,109.8145,20243.0
2022-11-21 11:10:00,110.41,110.61,110.12,110.41,19074.0,109.8145,110.0134,109.5261,109.8145,19074.0
2022-11-21 11:20:00,110.41,110.74,110.36,110.47,18116.0,109.8145,110.1427,109.7648,109.8742,18116.0
2022-11-21 11:30:00,110.48,110.7,110.46,110.53,21148.0,109.8841,110.103,109.8643,109.9339,21148.0
2022-11-21 11:40:00,110.55,110.65,110.25,110.28,19311.0,109.9538,110.0532,109.6554,109.6852,19311.0
2022-11-21 11:50:00,110.29,110.51,109.99,110.12,33241.0,109.6952,109.914,109.3968,109.5261,33241.0
2022-11-21 12:00:00,110.14,110.26,109.88,109.89,17610.0,109.546,109.6653,109.2874,109.2973,17610.0
2022-11-21 12:10:00,109.88,109.99,109.58,109.62,28252.0,109.2874,109.3968,108.989,109.0288,28252.0
2022-11-21 12:20:00,109.58,109.58,109.33,109.36,21243.0,108.989,108.989,108.7403,108.7702,21243.0
2022-11-21 12:30:00,109.32,109.78,109.32,109.66,22664.0,108.7304,109.1879,108.7304,109.0686,22664.0
2022-11-21 12:40:00,109.65,109.88,109.61,109.66,19757.0,109.0586,109.2874,109.0188,109.0686,19757.0
2022-11-21 12:50:00,109.62,109.62,109.22,109.32,18202.0,109.0288,109.0288,108.6309,108.7304,18202.0
2022-11-21 13:00:00,109.3,109.69,109.3,109.65,24380.0,108.7105,109.0984,108.7105,109.0586,24380.0
2022-11-21 13:10:00,109.62,110.03,109.62,109.95,42863.0,109.0288,109.4366,109.0288,109.357,42863.0
2022-11-21 13:20:00,109.97,110.19,109.97,110.03,21716.0,109.3769,109.5957,109.3769,109.4366,21716.0
2022-11-21 13:30:00,110.04,110.54,110.03,110.53,26590.0,109.4465,109.9438,109.4366,109.9339,26590.0
2022-11-21 13:40:00,110.55,110.67,110.27,110.31,30288.0,109.9538,110.0731,109.6753,109.7151,30288.0
2022-11-21 13:50:00,110.31,110.56,110.25,110.36,18691.0,109.7151,109.9637,109.6554,109.7648,18691.0
2022-11-21 14:00:00,110.38,110.42,110.24,110.31,18771.0,109.7847,109.8245,109.6454,109.7151,18771.0
2022-11-21 14:10:00,110.29,110.29,110.07,110.12,18310.0,109.6952,109.6952,109.4764,109.5261,18310.0
2022-11-21 14:20:00,110.12,110.12,109.8,109.86,20009.0,109.5261,109.5261,109.2078,109.2675,20009.0
2022-11-21 14:30:00,109.83,109.93,109.64,109.78,14749.0,109.2376,109.3371,109.0487,109.1879,14749.0
2022-11-21 14:40:00,109.76,110.2,109.72,110.18,18501.0,109.168,109.6057,109.1282,109.5858,18501.0
2022-11-21 14:50:00,110.16,110.36,110.06,110.06,18336.0,109.5659,109.7648,109.4664,109.4664,18336.0
2022-11-21 15:00:00,110.0,110.21,109.9,110.0,25272.0,109.4067,109.6156,109.3073,109.4067,25272.0
2022-11-21 15:10:00,110.0,110.14,109.88,110.01,27925.0,109.4067,109.546,109.2874,109.4167,27925.0
2022-11-21 15:20:00,110.01,110.05,109.75,109.81,22412.0,109.4167,109.4565,109.1581,109.2178,22412.0
2022-11-21 15:30:00,109.79,109.88,109.68,109.72,37000.0,109.1979,109.2874,109.0885,109.1282,37000.0
2022-11-21 15:40:00,109.72,110.16,109.58,110.16,58961.0,109.1282,109.5659,108.989,109.5659,58961.0
2022-11-21 15:50:00,110.16,110.24,109.78,109.79,54742.0,109.5659,109.6454,109.1879,109.1979,54742.0
2022-11-22 09:30:00,109.75,110.0,108.71,108.71,67724.0,109.1581,109.4067,108.1237,108.1237,67724.0
2022-11-22 09:40:00,108.68,109.29,108.48,108.76,51900.0,108.0939,108.7006,107.8949,108.1734,51900.0
2022-11-22 09:50:00,108.7,108.81,108.33,108.54,36824.0,108.1137,108.2232,107.7457,107.9546,36824.0
2022-11-22 10:00:00,108.54,109.6,108.52,109.53,67355.0,107.9546,109.0089,107.9347,108.9393,67355.0
2022-11-22 10:10:00,109.55,109.98,109.54,109.64,40688.0,108.9592,109.3868,108.9492,109.0487,40688.0
2022-11-22 10:20:00,109.74,110.3,109.73,110.16,38649.0,109.1481,109.7051,109.1382,109.5659,38649.0
2022-11-22 10:30:00,110.1,110.19,109.29,109.3,31902.0,109.5062,109.5957,108.7006,108.7105,31902.0
2022-11-22 10:40:00,109.39,111.18,109.01,110.63,115235.0,108.8,110.5804,108.4221,110.0333,115235.0
2022-11-22 10:50:00,110.69,111.0,110.19,110.25,66443.0,110.093,110.4013,109.5957,109.6554,66443.0
2022-11-22 11:00:00,110.28,110.4,110.02,110.34,33890.0,109.6852,109.8046,109.4266,109.7449,33890.0
2022-11-22 11:10:00,110.37,110.45,110.02,110.37,22099.0,109.7747,109.8543,109.4266,109.7747,22099.0
2022-11-22 11:20:00,110.38,110.79,110.17,110.3,56355.0,109.7847,110.1925,109.5758,109.7051,56355.0
2022-11-22 11:30:00,110.19,110.19,109.7,109.94,30552.0,109.5957,109.5957,109.1084,109.3471,30552.0
2022-11-22 11:40:00,109.96,110.05,109.66,109.82,13630.0,109.3669,109.4565,109.0686,109.2277,13630.0
2022-11-22 11:50:00,109.82,110.04,109.74,110.04,12888.0,109.2277,109.4465,109.1481,109.4465,12888.0
2022-11-22 12:00:00,110.05,110.19,109.89,110.16,24751.0,109.4565,109.5957,109.2973,109.5659,24751.0
2022-11-22 12:10:00,110.13,110.3,110.11,110.24,19328.0,109.536,109.7051,109.5161,109.6454,19328.0
2022-11-22 12:20:00,110.27,110.54,110.17,110.54,21725.0,109.6753,109.9438,109.5758,109.9438,21725.0
2022-11-22 12:30:00,110.55,110.91,110.53,110.89,22830.0,109.9538,110.3118,109.9339,110.2919,22830.0
2022-11-22 12:40:00,110.87,110.89,110.37,110.38,26285.0,110.272,110.2919,109.7747,109.7847,26285.0
2022-11-22 12:50:00,110.37,110.52,110.34,110.42,17417.0,109.7747,109.9239,109.7449,109.8245,17417.0
2022-11-22 13:00:00,110.42,110.72,110.33,110.72,13495.0,109.8245,110.1228,109.735,110.1228,13495.0
2022-11-22 13:10:00,110.7,110.85,110.69,110.82,13039.0,110.103,110.2521,110.093,110.2223,13039.0
2022-11-22 13:20:00,110.79,110.86,110.66,110.81,8989.0,110.1925,110.2621,110.0632,110.2124,8989.0
2022-11-22 13:30:00,110.84,110.96,110.75,110.86,13339.0,110.2422,110.3616,110.1527,110.2621,13339.0
2022-11-22 13:40:00,110.92,111.02,110.89,110.98,11775.0,110.3218,110.4212,110.2919,110.3814,11775.0
2022-11-22 13:50:00,110.97,111.14,110.95,110.95,19448.0,110.3715,110.5406,110.3516,110.3516,19448.0
2022-11-22 14:00:00,110.98,111.03,110.72,110.74,13842.0,110.3814,110.4312,110.1228,110.1427,13842.0
2022-11-22 14:10:00,110.77,110.91,110.57,110.57,14678.0,110.1726,110.3118,109.9737,109.9737,14678.0
2022-11-22 14:20:00,110.56,110.71,110.51,110.67,15110.0,109.9637,110.1129,109.914,110.0731,15110.0
2022-11-22 14:30:00,110.65,110.85,110.49,110.81,19903.0,110.0532,110.2521,109.8941,110.2124,19903.0
2022-11-22 14:40:00,110.81,110.81,110.54,110.68,14253.0,110.2124,110.2124,109.9438,110.0831,14253.0
2022-11-22 14:50:00,110.67,110.73,110.58,110.62,20740.0,110.0731,110.1328,109.9836,110.0234,20740.0
2022-11-22 15:00:00,110.6,110.97,110.6,110.87,18736.0,110.0035,110.3715,110.0035,110.272,18736.0
2022-11-22 15:10:00,110.88,111.19,110.79,110.94,26369.0,110.282,110.5903,110.1925,110.3417,26369.0
2022-11-22 15:20:00,110.94,111.23,110.94,111.12,22629.0,110.3417,110.6301,110.3417,110.5207,22629.0
2022-11-22 15:30:00,111.13,111.29,111.13,111.26,19954.0,110.5306,110.6898,110.5306,110.6599,19954.0
2022-11-22 15:40:00,111.25,111.27,111.1,111.21,26266.0,110.65,110.6699,110.5008,110.6102,26266.0
2022-11-22 15:50:00,111.22,111.57,111.08,111.51,50126.0,110.6202,110.9683,110.4809,110.9086,50126.0
2022-11-23 09:30:00,111.72,112.44,111.62,111.97,61365.0,111.1175,111.8336,111.018,111.3661,61365.0
2022-11-23 09:40:00,111.96,111.97,111.27,111.73,48027.0,111.3562,111.3661,110.6699,111.1274,48027.0
2022-11-23 09:50:00,111.72,112.21,111.66,111.82,43872.0,111.1175,111.6048,111.0578,111.2169,43872.0
2022-11-23 10:00:00,111.84,112.36,111.44,112.27,34271.0,111.2368,111.754,110.839,111.6645,34271.0
2022-11-23 10:10:00,112.28,112.41,112.02,112.22,27795.0,111.6744,111.8037,111.4158,111.6148,27795.0
2022-11-23 10:20:00,112.2,112.4,112.08,112.29,22884.0,111.5949,111.7938,111.4755,111.6844,22884.0
2022-11-23 10:30:00,112.35,112.42,112.25,112.35,19119.0,111.7441,111.8137,111.6446,111.7441,19119.0
2022-11-23 10:40:00,112.33,112.48,112.09,112.12,21073.0,111.7242,111.8734,111.4855,111.5153,21073.0
2022-11-23 10:50:00,112.12,112.47,112.1,112.47,19277.0,111.5153,111.8634,111.4954,111.8634,19277.0
2022-11-23 11:00:00,112.47,112.67,112.19,112.2,35179.0,111.8634,112.0623,111.5849,111.5949,35179.0
2022-11-23 11:10:00,112.2,112.29,111.79,111.81,25475.0,111.5949,111.6844,111.1871,111.207,25475.0
2022-11-23 11:20:00,111.85,112.05,111.65,111.82,17688.0,111.2468,111.4457,111.0478,111.2169,17688.0
2022-11-23 11:30:00,111.84,111.84,111.59,111.82,18956.0,111.2368,111.2368,110.9882,111.2169,18956.0
2022-11-23 11:40:00,111.79,111.87,111.6,111.62,18592.0,111.1871,111.2666,110.9981,111.018,18592.0
2022-11-23 11:50:00,111.64,111.78,111.03,111.26,39019.0,111.0379,111.1771,110.4312,110.6599,39019.0
2022-11-23 12:00:00,111.27,111.58,111.2,111.57,19577.0,110.6699,110.9782,110.6003,110.9683,19577.0
2022-11-23 12:10:00,111.55,111.75,111.46,111.71,16542.0,110.9484,111.1473,110.8589,111.1075,16542.0
2022-11-23 12:20:00,111.69,111.76,111.51,111.51,27432.0,111.0876,111.1572,110.9086,110.9086,27432.0
2022-11-23 12:30:00,111.54,111.69,111.47,111.62,17677.0,110.9384,111.0876,110.8688,111.018,17677.0
2022-11-23 12:40:00,111.62,111.67,111.48,111.56,31280.0,111.018,111.0677,110.8788,110.9583,31280.0
2022-11-23 12:50:00,111.52,111.55,110.75,110.96,31299.0,110.9185,110.9484,110.1527,110.3616,31299.0
2022-11-23 13:00:00,110.97,111.17,110.8,111.12,16483.0,110.3715,110.5704,110.2024,110.5207,16483.0
2022-11-23 13:10:00,111.11,111.36,111.05,111.35,17321.0,110.5107,110.7594,110.4511,110.7495,17321.0
2022-11-23 13:20:00,111.38,111.59,111.31,111.55,12711.0,110.7793,110.9882,110.7097,110.9484,12711.0
2022-11-23 13:30:00,111.58,111.75,111.58,111.72,15053.0,110.9782,111.1473,110.9782,111.1175,15053.0
2022-11-23 13:40:00,111.73,111.9,111.62,111.77,13069.0,111.1274,111.2965,111.018,111.1672,13069.0
2022-11-23 13:50:00,111.73,111.78,111.63,111.75,12485.0,111.1274,111.1771,111.0279,111.1473,12485.0
2022-11-23 14:00:00,111.82,112.42,111.38,112.03,36746.0,111.2169,111.8137,110.7793,111.4258,36746.0
2022-11-23 14:10:00,112.04,112.18,111.71,112.04,18261.0,111.4357,111.575,111.1075,111.4357,18261.0
2022-11-23 14:20:00,112.05,112.38,112.0,112.23,17357.0,111.4457,111.7739,111.3959,111.6247,17357.0
2022-11-23 14:30:00,112.21,112.26,111.87,112.04,21470.0,111.6048,111.6545,111.2666,111.4357,21470.0
2022-11-23 14:40:00,112.07,112.44,112.03,112.4,16801.0,111.4656,111.8336,111.4258,111.7938,16801.0
2022-11-23 14:50:00,112.41,112.59,112.34,112.38,25603.0,111.8037,111.9828,111.7341,111.7739,25603.0
2022-11-23 15:00:00,112.34,112.48,112.2,112.4,21450.0,111.7341,111.8734,111.5949,111.7938,21450.0
2022-11-23 15:10:00,112.39,112.53,112.25,112.5,21197.0,111.7838,111.9231,111.6446,111.8932,21197.0
2022-11-23 15:20:00,112.5,112.54,112.3,112.4,19757.0,111.8932,111.933,111.6943,111.7938,19757.0
2022-11-23 15:30:00,112.4,112.42,112.16,112.38,18453.0,111.7938,111.8137,111.5551,111.7739,18453.0
2022-11-23 15:40:00,112.39,112.39,111.94,111.99,24328.0,111.7838,111.7838,111.3363,111.386,24328.0
2022-11-23 15:50:00,112.0,112.29,111.94,112.29,30832.0,111.3959,111.6844,111.3363,111.6844,30832.0
2022-11-25 09:30:00,111.31,112.72,111.1,112.19,99026.0,110.7097,112.1121,110.5008,111.5849,99026.0
2022-11-25 09:40:00,112.07,112.2,111.65,111.75,39638.0,111.4656,111.5949,111.0478,111.1473,39638.0
2022-11-25 09:50:00,111.73,111.86,111.3,111.48,39546.0,111.1274,111.2567,110.6997,110.8788,39546.0
2022-11-25 10:00:00,111.5,111.81,111.39,111.53,31557.0,110.8986,111.207,110.7892,110.9285,31557.0
2022-11-25 10:10:00,111.51,111.7,111.38,111.42,25521.0,110.9086,111.0976,110.7793,110.8191,25521.0
2022-11-25 10:20:00,111.42,111.77,111.35,111.49,24837.0,110.8191,111.1672,110.7495,110.8887,24837.0
2022-11-25 10:30:00,111.48,111.62,111.38,111.41,26674.0,110.8788,111.018,110.7793,110.8091,26674.0
2022-11-25 10:40:00,111.4,111.4,111.27,111.35,17151.0,110.7992,110.7992,110.6699,110.7495,17151.0
2022-11-25 10:50:00,111.35,111.41,111.3,111.37,20787.0,110.7495,110.8091,110.6997,110.7693,20787.0
2022-11-25 11:00:00,111.37,111.5,111.3,111.38,16423.0,110.7693,110.8986,110.6997,110.7793,16423.0
2022-11-25 11:10:00,111.39,111.43,111.32,111.41,16614.0,110.7892,110.829,110.7196,110.8091,16614.0
2022-11-25 11:20:00,111.44,111.49,111.26,111.27,33853.0,110.839,110.8887,110.6599,110.6699,33853.0
2022-11-25 11:30:00,111.27,111.39,111.17,111.33,20001.0,110.6699,110.7892,110.5704,110.7296,20001.0
2022-11-25 11:40:00,111.33,111.36,111.23,111.3,33672.0,110.7296,110.7594,110.6301,110.6997,33672.0
2022-11-25 11:50:00,111.3,111.32,111.24,111.31,24738.0,110.6997,110.7196,110.64,110.7097,24738.0
2022-11-25 12:00:00,111.33,111.34,111.07,111.07,28845.0,110.7296,110.7395,110.471,110.471,28845.0
2022-11-25 12:10:00,111.08,111.16,111.06,111.1,33734.0,110.4809,110.5605,110.461,110.5008,33734.0
2022-11-25 12:20:00,111.11,111.3,111.11,111.29,26810.0,110.5107,110.6997,110.5107,110.6898,26810.0
2022-11-25 12:30:00,111.29,111.5,111.27,111.43,29606.0,110.6898,110.8986,110.6699,110.829,29606.0
2022-11-25 12:40:00,111.43,111.65,111.36,111.64,25863.0,110.829,111.0478,110.7594,111.0379,25863.0
2022-11-25 12:50:00,111.62,111.64,111.27,111.46,30519.0,111.018,111.0379,110.6699,110.8589,30519.0
2022-11-28 09:30:00,110.93,112.04,110.83,111.1,87236.0,110.3317,111.4357,110.2323,110.5008,87236.0
2022-11-28 09:40:00,111.05,111.16,110.64,111.0,63563.0,110.4511,110.5605,110.0433,110.4013,63563.0
2022-11-28 09:50:00,110.95,110.98,110.42,110.56,57364.0,110.3516,110.3814,109.8245,109.9637,57364.0
2022-11-28 10:00:00,110.56,110.74,110.37,110.64,29826.0,109.9637,110.1427,109.7747,110.0433,29826.0
2022-11-28 10:10:00,110.63,110.73,110.32,110.32,34367.0,110.0333,110.1328,109.725,109.725,34367.0
2022-11-28 10:20:00,110.36,110.36,109.31,109.49,53348.0,109.7648,109.7648,108.7205,108.8995,53348.0
2022-11-28 10:30:00,109.41,109.71,109.28,109.53,27997.0,108.8199,109.1183,108.6906,108.9393,27997.0
2022-11-28 10:40:00,109.53,109.63,109.2,109.4,27142.0,108.9393,109.0387,108.611,108.81,27142.0
2022-11-28 10:50:00,109.41,109.56,109.22,109.4,23956.0,108.8199,108.9691,108.6309,108.81,23956.0
2022-11-28 11:00:00,109.34,109.69,109.08,109.2,22000.0,108.7503,109.0984,108.4917,108.611,22000.0
2022-11-28 11:10:00,109.26,109.38,109.14,109.24,22123.0,108.6707,108.7901,108.5514,108.6508,22123.0
2022-11-28 11:20:00,109.24,109.41,109.21,109.25,20356.0,108.6508,108.8199,108.621,108.6608,20356.0
2022-11-28 11:30:00,109.28,109.31,109.11,109.26,29452.0,108.6906,108.7205,108.5215,108.6707,29452.0
2022-11-28 11:40:00,109.28,109.39,109.2,109.27,16883.0,108.6906,108.8,108.611,108.6807,16883.0
2022-11-28 11:50:00,109.26,109.41,109.2,109.28,24189.0,108.6707,108.8199,108.611,108.6906,24189.0
2022-11-28 12:00:00,109.27,109.42,108.84,108.91,32507.0,108.6807,108.8299,108.253,108.3226,32507.0
2022-11-28 12:10:00,108.89,109.3,108.83,109.29,25516.0,108.3027,108.7105,108.243,108.7006,25516.0
2022-11-28 12:20:00,109.3,109.44,109.24,109.28,15050.0,108.7105,108.8498,108.6508,108.6906,15050.0
2022-11-28 12:30:00,109.3,109.56,109.3,109.48,16361.0,108.7105,108.9691,108.7105,108.8895,16361.0
2022-11-28 12:40:00,109.51,109.52,109.38,109.42,13394.0,108.9194,108.9293,108.7901,108.8299,13394.0
2022-11-28 12:50:00,109.41,109.43,109.2,109.26,19939.0,108.8199,108.8398,108.611,108.6707,19939.0
2022-11-28 13:00:00,109.23,109.54,109.22,109.35,18114.0,108.6409,108.9492,108.6309,108.7602,18114.0
2022-11-28 13:10:00,109.39,109.39,109.23,109.27,18838.0,108.8,108.8,108.6409,108.6807,18838.0
2022-11-28 13:20:00,109.27,109.33,109.22,109.25,18319.0,108.6807,108.7403,108.6309,108.6608,18319.0
2022-11-28 13:30:00,109.27,109.41,109.15,109.24,16250.0,108.6807,108.8199,108.5613,108.6508,16250.0
2022-11-28 13:40:00,109.23,109.31,109.16,109.27,20510.0,108.6409,108.7205,108.5713,108.6807,20510.0
2022-11-28 13:50:00,109.27,109.36,109.16,109.22,15637.0,108.6807,108.7702,108.5713,108.6309,15637.0
2022-11-28 14:00:00,109.22,109.22,109.0,109.0,25507.0,108.6309,108.6309,108.4121,108.4121,25507.0
2022-11-28 14:10:00,109.01,109.07,108.95,108.99,16319.0,108.4221,108.4817,108.3624,108.4022,16319.0
2022-11-28 14:20:00,108.99,109.05,108.88,109.04,15167.0,108.4022,108.4619,108.2928,108.4519,15167.0
2022-11-28 14:30:00,109.02,109.11,108.96,109.0,18498.0,108.432,108.5215,108.3723,108.4121,18498.0
2022-11-28 14:40:00,109.02,109.26,109.02,109.06,21978.0,108.432,108.6707,108.432,108.4718,21978.0
2022-11-28 14:50:00,109.04,109.13,108.92,109.01,14285.0,108.4519,108.5414,108.3326,108.4221,14285.0
2022-11-28 15:00:00,109.0,109.07,108.84,108.88,20885.0,108.4121,108.4817,108.253,108.2928,20885.0
2022-11-28 15:10:00,108.87,108.91,108.58,108.64,21344.0,108.2828,108.3226,107.9944,108.0541,21344.0
2022-11-28 15:20:00,108.62,108.69,108.39,108.46,28028.0,108.0342,108.1038,107.8054,107.875,28028.0
2022-11-28 15:30:00,108.47,108.67,108.42,108.59,33445.0,107.885,108.0839,107.8353,108.0043,33445.0
2022-11-28 15:40:00,108.58,108.85,108.57,108.69,41779.0,107.9944,108.2629,107.9844,108.1038,41779.0
2022-11-28 15:50:00,108.72,108.93,108.72,108.85,64875.0,108.1336,108.3425,108.1336,108.2629,64875.0
2022-11-29 09:30:00,109.52,110.93,109.3,110.52,89650.0,108.9293,110.3317,108.7105,109.9239,89650.0
2022-11-29 09:40:00,110.58,110.7,109.52,109.76,96323.0,109.9836,110.103,108.9293,109.168,96323.0
2022-11-29 09:50:00,109.76,110.04,109.37,109.63,48169.0,109.168,109.4465,108.7801,109.0387,48169.0
2022-11-29 10:00:00,109.63,109.85,109.41,109.5,46032.0,109.0387,109.2575,108.8199,108.9094,46032.0
2022-11-29 10:10:00,109.54,109.8,109.15,109.68,58303.0,108.9492,109.2078,108.5613,109.0885,58303.0
2022-11-29 10:20:00,109.7,110.1,109.66,110.06,61395.0,109.1084,109.5062,109.0686,109.4664,61395.0
2022-11-29 10:30:00,110.08,110.11,109.87,110.03,42338.0,109.4863,109.5161,109.2774,109.4366,42338.0
2022-11-29 10:40:00,110.02,110.07,109.7,109.81,42180.0,109.4266,109.4764,109.1084,109.2178,42180.0
2022-11-29 10:50:00,109.78,109.89,109.46,109.59,23148.0,109.1879,109.2973,108.8696,108.9989,23148.0
2022-11-29 11:00:00,109.62,109.76,108.77,108.77,37328.0,109.0288,109.168,108.1834,108.1834,37328.0
2022-11-29 11:10:00,108.77,108.95,108.6,108.7,39831.0,108.1834,108.3624,108.0143,108.1137,39831.0
2022-11-29 11:20:00,108.64,108.89,108.55,108.89,30271.0,108.0541,108.3027,107.9646,108.3027,30271.0
2022-11-29 11:30:00,108.89,109.08,108.76,109.08,25991.0,108.3027,108.4917,108.1734,108.4917,25991.0
2022-11-29 11:40:00,109.06,109.06,108.84,108.88,19051.0,108.4718,108.4718,108.253,108.2928,19051.0
2022-11-29 11:50:00,108.9,109.15,108.77,109.12,23260.0,108.3127,108.5613,108.1834,108.5315,23260.0
2022-11-29 12:00:00,109.12,109.19,108.96,109.03,20092.0,108.5315,108.6011,108.3723,108.442,20092.0
2022-11-29 12:10:00,109.02,109.2,108.93,109.13,25399.0,108.432,108.611,108.3425,108.5414,25399.0
2022-11-29 12:20:00,109.14,109.28,109.01,109.23,20066.0,108.5514,108.6906,108.4221,108.6409,20066.0
2022-11-29 12:30:00,109.22,109.55,109.12,109.47,23175.0,108.6309,108.9592,108.5315,108.8796,23175.0
2022-11-29 12:40:00,109.49,109.72,109.49,109.61,23971.0,108.8995,109.1282,108.8995,109.0188,23971.0
2022-11-29 12:50:00,109.61,109.77,109.55,109.56,20187.0,109.0188,109.178,108.9592,108.9691,20187.0
2022-11-29 13:00:00,109.56,109.56,109.33,109.33,18317.0,108.9691,108.9691,108.7403,108.7403,18317.0
2022-11-29 13:10:00,109.34,109.45,109.15,109.28,26111.0,108.7503,108.8597,108.5613,108.6906,26111.0
2022-11-29 13:20:00,109.28,109.28,108.86,108.86,22568.0,108.6906,108.6906,108.2729,108.2729,22568.0
2022-11-29 13:30:00,108.85,109.13,108.78,109.07,22030.0,108.2629,108.5414,108.1933,108.4817,22030.0
2022-11-29 13:40:00,109.08,109.33,109.01,109.28,19661.0,108.4917,108.7403,108.4221,108.6906,19661.0
2022-11-29 13:50:00,109.24,109.42,109.18,109.41,17901.0,108.6508,108.8299,108.5912,108.8199,17901.0
2022-11-29 14:00:00,109.42,109.69,109.42,109.64,26824.0,108.8299,109.0984,108.8299,109.0487,26824.0
2022-11-29 14:10:00,109.62,109.85,109.58,109.8,32068.0,109.0288,109.2575,108.989,109.2078,32068.0
2022-11-29 14:20:00,109.79,109.87,109.61,109.7,24842.0,109.1979,109.2774,109.0188,109.1084,24842.0
2022-11-29 14:30:00,109.69,109.75,109.41,109.75,34326.0,109.0984,109.1581,108.8199,109.1581,34326.0
2022-11-29 14:40:00,109.85,109.94,109.71,109.71,32020.0,109.2575,109.3471,109.1183,109.1183,32020.0
2022-11-29 14:50:00,109.72,109.97,109.72,109.96,19548.0,109.1282,109.3769,109.1282,109.3669,19548.0
2022-11-29 15:00:00,109.95,110.11,109.73,110.08,23603.0,109.357,109.5161,109.1382,109.4863,23603.0
2022-11-29 15:10:00,110.06,110.06,109.84,109.91,24720.0,109.4664,109.4664,109.2476,109.3172,24720.0
2022-11-29 15:20:00,109.94,110.06,109.73,109.98,25320.0,109.3471,109.4664,109.1382,109.3868,25320.0
2022-11-29 15:30:00,109.97,110.15,109.79,109.86,35525.0,109.3769,109.5559,109.1979,109.2675,35525.0
2022-11-29 15:40:00,109.83,109.94,109.52,109.63,28312.0,109.2376,109.3471,108.9293,109.0387,28312.0
2022-11-29 15:50:00,109.7,109.7,109.36,109.46,56193.0,109.1084,109.1084,108.7702,108.8696,56193.0
2022-11-30 09:30:00,109.57,110.63,109.53,110.17,77526.0,108.9791,110.0333,108.9393,109.5758,77526.0
2022-11-30 09:40:00,110.15,110.38,109.6,109.86,67586.0,109.5559,109.7847,109.0089,109.2675,67586.0
2022-11-30 09:50:00,109.87,110.32,109.7,110.2,49481.0,109.2774,109.725,109.1084,109.6057,49481.0
2022-11-30 10:00:00,110.19,110.73,109.63,110.65,51667.0,109.5957,110.1328,109.0387,110.0532,51667.0
2022-11-30 10:10:00,110.62,110.87,110.48,110.75,41638.0,110.0234,110.272,109.8841,110.1527,41638.0
2022-11-30 10:20:00,110.82,111.13,110.74,110.86,49858.0,110.2223,110.5306,110.1427,110.2621,49858.0
2022-11-30 10:30:00,110.84,110.85,110.57,110.61,27823.0,110.2422,110.2521,109.9737,110.0134,27823.0
2022-11-30 10:40:00,110.65,111.08,110.64,111.07,67822.0,110.0532,110.4809,110.0433,110.471,67822.0
2022-11-30 10:50:00,111.04,111.06,110.8,110.84,40181.0,110.4411,110.461,110.2024,110.2422,40181.0
2022-11-30 11:00:00,110.85,111.75,110.85,111.73,48625.0,110.2521,111.1473,110.2521,111.1274,48625.0
2022-11-30 11:10:00,111.72,112.07,111.57,111.75,42817.0,111.1175,111.4656,110.9683,111.1473,42817.0
2022-11-30 11:20:00,111.76,111.94,111.65,111.8,23777.0,111.1572,111.3363,111.0478,111.197,23777.0
2022-11-30 11:30:00,111.8,113.08,111.65,111.86,107240.0,111.197,112.4701,111.0478,111.2567,107240.0
2022-11-30 11:40:00,111.83,111.94,111.65,111.91,25197.0,111.2269,111.3363,111.0478,111.3064,25197.0
2022-11-30 11:50:00,111.98,111.98,111.51,111.75,39038.0,111.3761,111.3761,110.9086,111.1473,39038.0
2022-11-30 12:00:00,111.75,111.87,111.64,111.76,18416.0,111.1473,111.2666,111.0379,111.1572,18416.0
2022-11-30 12:10:00,111.77,111.89,111.21,111.29,23235.0,111.1672,111.2865,110.6102,110.6898,23235.0
2022-11-30 12:20:00,111.28,111.33,111.07,111.24,17161.0,110.6798,110.7296,110.471,110.64,17161.0
2022-11-30 12:30:00,111.25,111.25,110.92,111.02,20685.0,110.65,110.65,110.3218,110.4212,20685.0
2022-11-30 12:40:00,111.03,111.18,110.96,111.18,20632.0,110.4312,110.5804,110.3616,110.5804,20632.0
2022-11-30 12:50:00,111.19,111.26,110.9,110.95,25300.0,110.5903,110.6599,110.3019,110.3516,25300.0
2022-11-30 13:00:00,110.94,111.5,110.92,111.49,25357.0,110.3417,110.8986,110.3218,110.8887,25357.0
2022-11-30 13:10:00,111.46,111.54,111.37,111.39,20767.0,110.8589,110.9384,110.7693,110.7892,20767.0
2022-11-30 13:20:00,111.37,111.71,111.35,111.67,18687.0,110.7693,111.1075,110.7495,111.0677,18687.0
2022-11-30 13:30:00,111.67,113.35,111.46,113.14,75563.0,111.0677,112.7387,110.8589,112.5298,75563.0
2022-11-30 13:40:00,113.21,113.25,112.42,112.98,52579.0,112.5994,112.6392,111.8137,112.3707,52579.0
2022-11-30 13:50:00,112.97,114.24,112.77,114.0,54090.0,112.3607,113.6239,112.1618,113.3852,54090.0
2022-11-30 14:00:00,113.98,114.96,113.98,114.57,87725.0,113.3653,114.34,113.3653,113.9521,87725.0
2022-11-30 14:10:00,114.51,116.17,114.5,116.06,69647.0,113.8924,115.5435,113.8825,115.434,69647.0
2022-11-30 14:20:00,116.15,116.92,116.03,116.69,112194.0,115.5236,116.2894,115.4042,116.0607,112194.0
2022-11-30 14:30:00,116.73,116.74,116.04,116.25,75655.0,116.1004,116.1104,115.4142,115.623,75655.0
2022-11-30 14:40:00,116.25,116.6,116.16,116.43,64045.0,115.623,115.9711,115.5335,115.8021,64045.0
2022-11-30 14:50:00,116.45,116.86,116.32,116.5,32094.0,115.8219,116.2297,115.6926,115.8717,32094.0
2022-11-30 15:00:00,116.49,116.86,116.17,116.81,40912.0,115.8617,116.2297,115.5435,116.18,40912.0
2022-11-30 15:10:00,116.85,117.28,116.76,117.16,40182.0,116.2198,116.6475,116.1303,116.5281,40182.0
2022-11-30 15:20:00,117.19,117.47,117.11,117.4,48681.0,116.558,116.8364,116.4784,116.7668,48681.0
2022-11-30 15:30:00,117.4,117.81,117.37,117.53,103267.0,116.7668,117.1746,116.737,116.8961,103267.0
2022-11-30 15:40:00,117.46,117.58,117.32,117.38,148844.0,116.8265,116.9459,116.6873,116.7469,148844.0
2022-11-30 15:50:00,117.37,118.12,117.26,118.12,163721.0,116.737,117.4829,116.6276,117.4829,163721.0
2022-12-01 09:30:00,119.17,120.83,118.44,120.0,158864.0,118.5273,120.1783,117.8012,119.3528,158864.0
2022-12-01 09:40:00,119.97,120.76,119.48,120.45,130595.0,119.323,120.1087,118.8356,119.8004,130595.0
2022-12-01 09:50:00,120.47,120.5,119.76,119.83,115783.0,119.8203,119.8501,119.1141,119.1837,115783.0
2022-12-01 10:00:00,119.86,120.59,119.68,119.84,67431.0,119.2136,119.9396,119.0345,119.1937,67431.0
2022-12-01 10:10:00,119.81,119.86,118.63,118.81,80809.0,119.1638,119.2136,117.9902,118.1692,80809.0
2022-12-01 10:20:00,118.81,119.19,118.68,118.78,53646.0,118.1692,118.5472,118.0399,118.1394,53646.0
2022-12-01 10:30:00,118.82,119.58,118.48,119.54,45485.0,118.1792,118.9351,117.841,118.8953,45485.0
2022-12-01 10:40:00,119.53,119.94,119.22,119.89,33825.0,118.8853,119.2931,118.577,119.2434,33825.0
2022-12-01 10:50:00,119.93,120.71,119.85,120.63,47446.0,119.2832,120.059,119.2036,119.9794,47446.0
2022-12-01 11:00:00,120.65,120.67,120.09,120.24,30080.0,119.9993,120.0192,119.4423,119.5915,30080.0
2022-12-01 11:10:00,120.24,120.29,119.24,119.36,34201.0,119.5915,119.6412,118.5969,118.7163,34201.0
2022-12-01 11:20:00,119.32,119.73,119.3,119.51,24554.0,118.6765,119.0843,118.6566,118.8654,24554.0
2022-12-01 11:30:00,119.52,120.04,119.52,119.75,27997.0,118.8754,119.3926,118.8754,119.1041,27997.0
2022-12-01 11:40:00,119.72,119.9,119.33,119.33,19687.0,119.0743,119.2533,118.6864,118.6864,19687.0
2022-12-01 11:50:00,119.42,119.78,119.21,119.73,26943.0,118.7759,119.134,118.5671,119.0843,26943.0
2022-12-01 12:00:00,119.73,119.81,119.08,119.15,26762.0,119.0843,119.1638,118.4378,118.5074,26762.0
2022-12-01 12:10:00,119.11,119.55,119.02,119.51,31173.0,118.4676,118.9052,118.3781,118.8654,31173.0
2022-12-01 12:20:00,119.53,119.95,119.51,119.93,24882.0,118.8853,119.3031,118.8654,119.2832,24882.0
2022-12-01 12:30:00,119.94,120.27,119.93,120.27,20578.0,119.2931,119.6213,119.2832,119.6213,20578.0
2022-12-01 12:40:00,120.28,120.33,119.92,119.99,23119.0,119.6313,119.681,119.2732,119.3429,23119.0
2022-12-01 12:50:00,119.99,120.23,119.88,119.97,17643.0,119.3429,119.5816,119.2334,119.323,17643.0
2022-12-01 13:00:00,119.99,120.43,119.97,120.32,52135.0,119.3429,119.7805,119.323,119.6711,52135.0
2022-12-01 13:10:00,120.36,120.38,119.65,119.8,29353.0,119.7109,119.7307,119.0047,119.1539,29353.0
2022-12-01 13:20:00,119.84,120.19,119.76,120.0,18321.0,119.1937,119.5418,119.1141,119.3528,18321.0
2022-12-01 13:30:00,120.02,120.5,119.95,120.33,24911.0,119.3727,119.8501,119.3031,119.681,24911.0
2022-12-01 13:40:00,120.35,120.48,120.14,120.17,19190.0,119.7009,119.8302,119.492,119.5219,19190.0
2022-12-01 13:50:00,120.17,120.2,120.0,120.14,18531.0,119.5219,119.5517,119.3528,119.492,18531.0
2022-12-01 14:00:00,120.16,120.16,119.79,119.87,21739.0,119.5119,119.5119,119.1439,119.2235,21739.0
2022-12-01 14:10:00,119.86,120.19,119.83,120.12,21385.0,119.2136,119.5418,119.1837,119.4722,21385.0
2022-12-01 14:20:00,120.13,120.17,119.9,120.02,18774.0,119.4821,119.5219,119.2533,119.3727,18774.0
2022-12-01 14:30:00,120.04,120.2,119.89,120.16,18927.0,119.3926,119.5517,119.2434,119.5119,18927.0
2022-12-01 14:40:00,120.16,120.44,120.14,120.44,21010.0,119.5119,119.7904,119.492,119.7904,21010.0
2022-12-01 14:50:00,120.44,120.8,120.39,120.79,39739.0,119.7904,120.1485,119.7407,120.1385,39739.0
2022-12-01 15:00:00,120.8,121.16,120.74,121.01,33503.0,120.1485,120.5065,120.0888,120.3574,33503.0
2022-12-01 15:10:00,120.99,121.18,120.45,120.62,32168.0,120.3375,120.5264,119.8004,119.9695,32168.0
2022-12-01 15:20:00,120.63,120.7,119.2,120.38,103401.0,119.9794,120.049,118.5571,119.7307,103401.0
2022-12-01 15:30:00,120.43,120.58,120.25,120.44,31871.0,119.7805,119.9297,119.6015,119.7904,31871.0
2022-12-01 15:40:00,120.46,120.88,120.36,120.56,40157.0,119.8103,120.2281,119.7109,119.9098,40157.0
2022-12-01 15:50:00,120.57,120.75,120.38,120.45,46909.0,119.9197,120.0988,119.7307,119.8004,46909.0
2022-12-02 09:30:00,117.81,119.82,117.61,119.2,113685.0,117.1746,119.1738,116.9757,118.5571,113685.0
2022-12-02 09:40:00,119.16,119.81,118.85,119.43,92551.0,118.5173,119.1638,118.209,118.7859,92551.0
2022-12-02 09:50:00,119.42,120.13,119.3,119.99,70804.0,118.7759,119.4821,118.6566,119.3429,70804.0
2022-12-02 10:00:00,120.02,120.99,119.83,120.82,51775.0,119.3727,120.3375,119.1837,120.1684,51775.0
2022-12-02 10:10:00,120.78,122.13,120.78,122.0,117230.0,120.1286,121.4713,120.1286,121.342,117230.0
2022-12-02 10:20:00,122.01,122.17,121.17,121.43,83092.0,121.352,121.5111,120.5165,120.7751,83092.0
2022-12-02 10:30:00,121.41,121.99,121.25,121.8,52503.0,120.7552,121.3321,120.5961,121.1431,52503.0
2022-12-02 10:40:00,121.8,122.27,121.68,122.22,59530.0,121.1431,121.6106,121.0237,121.5608,59530.0
2022-12-02 10:50:00,122.23,122.33,121.59,121.67,36781.0,121.5708,121.6702,120.9342,121.0138,36781.0
2022-12-02 11:00:00,121.68,121.86,121.3,121.3,34941.0,121.0237,121.2028,120.6458,120.6458,34941.0
2022-12-02 11:10:00,121.28,121.41,121.08,121.31,31232.0,120.6259,120.7552,120.427,120.6557,31232.0
2022-12-02 11:20:00,121.29,122.18,121.27,122.17,30381.0,120.6358,121.521,120.6159,121.5111,30381.0
2022-12-02 11:30:00,122.18,122.26,122.0,122.15,27388.0,121.521,121.6006,121.342,121.4912,27388.0
2022-12-02 11:40:00,122.12,123.05,122.12,122.84,33754.0,121.4614,122.3863,121.4614,122.1775,33754.0
2022-12-02 11:50:00,122.81,123.1,122.62,122.78,37156.0,122.1476,122.4361,121.9587,122.1178,37156.0
2022-12-02 12:00:00,122.77,122.83,122.4,122.65,40167.0,122.1079,122.1675,121.7399,121.9885,40167.0
2022-12-02 12:10:00,122.67,123.04,122.67,122.85,35979.0,122.0084,122.3764,122.0084,122.1874,35979.0
2022-12-02 12:20:00,122.83,122.83,122.5,122.59,25110.0,122.1675,122.1675,121.8393,121.9288,25110.0
2022-12-02 12:30:00,122.54,122.74,122.0,122.0,18872.0,121.8791,122.078,121.342,121.342,18872.0
2022-12-02 12:40:00,121.97,122.32,121.91,122.29,26671.0,121.3122,121.6603,121.2525,121.6304,26671.0
2022-12-02 12:50:00,122.27,122.68,122.25,122.56,27461.0,121.6106,122.0183,121.5907,121.899,27461.0
2022-12-02 13:00:00,122.56,122.92,122.04,122.04,37057.0,121.899,122.2571,121.3818,121.3818,37057.0
2022-12-02 13:10:00,122.02,122.44,122.02,122.42,43974.0,121.3619,121.7796,121.3619,121.7597,43974.0
2022-12-02 13:20:00,122.42,122.65,122.32,122.42,22985.0,121.7597,121.9885,121.6603,121.7597,22985.0
2022-12-02 13:30:00,122.43,122.73,122.33,122.5,30840.0,121.7697,122.0681,121.6702,121.8393,30840.0
2022-12-02 13:40:00,122.52,122.61,122.4,122.55,19059.0,121.8592,121.9487,121.7399,121.889,19059.0
2022-12-02 13:50:00,122.53,122.65,122.36,122.44,21380.0,121.8692,121.9885,121.7001,121.7796,21380.0
2022-12-02 14:00:00,122.43,122.51,122.1,122.2,33864.0,121.7697,121.8493,121.4415,121.5409,33864.0
2022-12-02 14:10:00,122.24,122.48,122.22,122.44,30026.0,121.5807,121.8194,121.5608,121.7796,30026.0
2022-12-02 14:20:00,122.45,123.27,122.44,123.18,44178.0,121.7896,122.6052,121.7796,122.5156,44178.0
2022-12-02 14:30:00,123.18,123.6,123.05,123.14,40018.0,122.5156,122.9334,122.3863,122.4759,40018.0
2022-12-02 14:40:00,123.15,123.15,122.84,123.12,35150.0,122.4858,122.4858,122.1775,122.456,35150.0
2022-12-02 14:50:00,123.1,123.5,123.03,123.49,34974.0,122.4361,122.8339,122.3665,122.824,34974.0
2022-12-02 15:00:00,123.5,123.99,123.3,123.99,34669.0,122.8339,123.3213,122.635,123.3213,34669.0
2022-12-02 15:10:00,123.96,124.04,123.7,123.88,57660.0,123.2914,123.371,123.0328,123.2119,57660.0
2022-12-02 15:20:00,123.88,123.92,123.65,123.8,38335.0,123.2119,123.2517,122.9831,123.1323,38335.0
2022-12-02 15:30:00,123.84,123.89,123.37,123.4,63872.0,123.1721,123.2218,122.7046,122.7345,63872.0
2022-12-02 15:40:00,123.42,123.46,123.04,123.11,60795.0,122.7544,122.7941,122.3764,122.446,60795.0
2022-12-02 15:50:00,123.12,123.58,123.04,123.48,97607.0,122.456,122.9135,122.3764,122.814,97607.0
2022-12-05 09:30:00,122.18,123.68,121.96,122.74,150691.0,121.521,123.013,121.3022,122.078,150691.0
2022-12-05 09:40:00,122.87,124.23,122.26,124.05,77167.0,122.2073,123.56,121.6006,123.381,77167.0
2022-12-05 09:50:00,124.05,124.66,124.02,124.45,70624.0,123.381,123.9877,123.3511,123.7788,70624.0
2022-12-05 10:00:00,124.43,124.43,122.71,123.65,79554.0,123.7589,123.7589,122.0482,122.9831,79554.0
2022-12-05 10:10:00,123.84,124.64,123.22,123.26,50357.0,123.1721,123.9678,122.5554,122.5952,50357.0
2022-12-05 10:20:00,123.22,123.54,122.77,122.92,45797.0,122.5554,122.8737,122.1079,122.2571,45797.0
2022-12-05 10:30:00,122.88,123.24,122.53,123.21,44725.0,122.2173,122.5753,121.8692,122.5455,44725.0
2022-12-05 10:40:00,123.22,123.82,123.14,123.77,43431.0,122.5554,123.1522,122.4759,123.1025,43431.0
2022-12-05 10:50:00,123.8,123.96,123.36,123.46,35906.0,123.1323,123.2914,122.6947,122.7941,35906.0
2022-12-05 11:00:00,123.47,123.73,123.31,123.65,37351.0,122.8041,123.0627,122.6449,122.9831,37351.0
2022-12-05 11:10:00,123.64,123.8,122.93,123.07,40631.0,122.9732,123.1323,122.267,122.4062,40631.0
2022-12-05 11:20:00,123.04,123.13,122.39,122.57,33913.0,122.3764,122.4659,121.7299,121.9089,33913.0
2022-12-05 11:30:00,122.58,122.69,122.05,122.31,35334.0,121.9189,122.0283,121.3917,121.6503,35334.0
2022-12-05 11:40:00,122.31,122.75,122.3,122.54,17860.0,121.6503,122.088,121.6404,121.8791,17860.0
2022-12-05 11:50:00,122.55,122.93,122.47,122.9,25863.0,121.889,122.267,121.8095,122.2372,25863.0
2022-12-05 12:00:00,122.9,122.94,122.56,122.73,24035.0,122.2372,122.2769,121.899,122.0681,24035.0
2022-12-05 12:10:00,122.74,123.25,122.66,123.14,18492.0,122.078,122.5853,121.9985,122.4759,18492.0
2022-12-05 12:20:00,123.06,123.2,122.85,122.93,17815.0,122.3963,122.5355,122.1874,122.267,17815.0
2022-12-05 12:30:00,122.92,122.94,122.21,122.22,30984.0,122.2571,122.2769,121.5509,121.5608,30984.0
2022-12-05 12:40:00,122.22,122.32,121.97,122.16,46846.0,121.5608,121.6603,121.3122,121.5011,46846.0
2022-12-05 12:50:00,122.18,122.42,122.09,122.2,25443.0,121.521,121.7597,121.4315,121.5409,25443.0
2022-12-05 13:00:00,122.19,122.36,121.75,122.18,35117.0,121.531,121.7001,121.0934,121.521,35117.0
2022-12-05 13:10:00,122.18,122.7,122.09,122.65,27504.0,121.521,122.0382,121.4315,121.9885,27504.0
2022-12-05 13:20:00,122.65,122.67,122.19,122.45,23313.0,121.9885,122.0084,121.531,121.7896,23313.0
2022-12-05 13:30:00,122.42,122.78,122.42,122.67,19693.0,121.7597,122.1178,121.7597,122.0084,19693.0
2022-12-05 13:40:00,122.66,122.67,122.22,122.23,13523.0,121.9985,122.0084,121.5608,121.5708,13523.0
2022-12-05 13:50:00,122.25,122.25,121.75,121.87,30302.0,121.5907,121.5907,121.0934,121.2127,30302.0
2022-12-05 14:00:00,121.86,122.11,121.56,121.73,39830.0,121.2028,121.4514,120.9044,121.0735,39830.0
2022-12-05 14:10:00,121.73,122.22,121.72,122.02,25171.0,121.0735,121.5608,121.0635,121.3619,25171.0
2022-12-05 14:20:00,122.05,122.16,121.91,121.94,25422.0,121.3917,121.5011,121.2525,121.2823,25422.0
2022-12-05 14:30:00,121.93,121.93,121.35,121.39,53783.0,121.2724,121.2724,120.6955,120.7353,53783.0
2022-12-05 14:40:00,121.4,121.8,121.37,121.65,19951.0,120.7452,121.1431,120.7154,120.9939,19951.0
2022-12-05 14:50:00,121.67,122.02,121.63,121.68,28058.0,121.0138,121.3619,120.974,121.0237,28058.0
2022-12-05 15:00:00,121.73,122.08,121.57,121.95,31055.0,121.0735,121.4216,120.9143,121.2923,31055.0
2022-12-05 15:10:00,121.93,122.37,121.85,122.04,62958.0,121.2724,121.71,121.1928,121.3818,62958.0
2022-12-05 15:20:00,122.0,122.25,121.9,121.97,36530.0,121.342,121.5907,121.2426,121.3122,36530.0
2022-12-05 15:30:00,121.95,122.46,121.95,122.16,58286.0,121.2923,121.7995,121.2923,121.5011,58286.0
2022-12-05 15:40:00,122.18,122.22,121.92,121.94,57559.0,121.521,121.5608,121.2624,121.2823,57559.0
2022-12-05 15:50:00,121.95,122.63,121.85,122.51,127367.0,121.2923,121.9686,121.1928,121.8493,127367.0
2022-12-06 09:30:00,120.0,120.49,117.6,117.62,134940.0,119.3528,119.8402,116.9657,116.9856,134940.0
2022-12-06 09:40:00,117.62,118.0,116.66,116.82,97259.0,116.9856,117.3636,116.0308,116.1899,97259.0
2022-12-06 09:50:00,116.8,117.08,116.37,116.46,70356.0,116.1701,116.4485,115.7424,115.8319,70356.0
2022-12-06 10:00:00,116.47,116.47,114.87,115.18,81186.0,115.8418,115.8418,114.2505,114.5588,81186.0
2022-12-06 10:10:00,115.23,115.87,115.08,115.59,78023.0,114.6085,115.2451,114.4593,114.9666,78023.0
2022-12-06 10:20:00,115.57,116.0,115.32,115.34,57147.0,114.9467,115.3744,114.698,114.7179,57147.0
2022-12-06 10:30:00,115.4,115.74,114.99,115.07,56551.0,114.7776,115.1158,114.3698,114.4494,56551.0
2022-12-06 10:40:00,115.08,115.2,114.65,114.85,73288.0,114.4593,114.5787,114.0317,114.2306,73288.0
2022-12-06 10:50:00,114.85,115.25,114.45,114.52,46689.0,114.2306,114.6284,113.8327,113.9024,46689.0
2022-12-06 11:00:00,114.53,116.08,114.5,115.61,107672.0,113.9123,115.4539,113.8825,114.9865,107672.0
2022-12-06 11:10:00,115.59,116.31,115.31,116.17,56837.0,114.9666,115.6827,114.6881,115.5435,56837.0
2022-12-06 11:20:00,116.17,116.65,115.86,115.97,113038.0,115.5435,116.0209,115.2351,115.3445,113038.0
2022-12-06 11:30:00,115.98,116.3,115.43,115.49,39043.0,115.3545,115.6728,114.8074,114.8671,39043.0
2022-12-06 11:40:00,115.52,115.6,115.18,115.43,36211.0,114.897,114.9765,114.5588,114.8074,36211.0
2022-12-06 11:50:00,115.48,115.54,114.94,114.95,27175.0,114.8572,114.9169,114.3201,114.33,27175.0
2022-12-06 12:00:00,114.93,115.22,114.91,115.1,24781.0,114.3101,114.5986,114.2903,114.4792,24781.0
2022-12-06 12:10:00,115.11,115.22,114.68,114.68,26871.0,114.4892,114.5986,114.0615,114.0615,26871.0
2022-12-06 12:20:00,114.65,115.03,114.65,114.89,21027.0,114.0317,114.4096,114.0317,114.2704,21027.0
2022-12-06 12:30:00,114.83,114.85,114.47,114.74,19452.0,114.2107,114.2306,113.8526,114.1212,19452.0
2022-12-06 12:40:00,114.74,114.89,114.45,114.49,26477.0,114.1212,114.2704,113.8327,113.8725,26477.0
2022-12-06 12:50:00,114.47,114.84,114.36,114.51,19990.0,113.8526,114.2206,113.7432,113.8924,19990.0
2022-12-06 13:00:00,114.5,114.98,114.43,114.61,23333.0,113.8825,114.3599,113.8128,113.9919,23333.0
2022-12-06 13:10:00,114.69,115.2,114.62,115.19,20668.0,114.0714,114.5787,114.0018,114.5687,20668.0
2022-12-06 13:20:00,115.14,115.22,114.75,114.97,22871.0,114.519,114.5986,114.1311,114.3499,22871.0
2022-12-06 13:30:00,114.95,115.05,114.6,114.97,22621.0,114.33,114.4295,113.9819,114.3499,22621.0
2022-12-06 13:40:00,114.96,115.3,114.91,115.16,28266.0,114.34,114.6781,114.2903,114.5389,28266.0
2022-12-06 13:50:00,115.14,115.14,114.77,114.93,19489.0,114.519,114.519,114.151,114.3101,19489.0
2022-12-06 14:00:00,114.95,114.95,114.43,114.49,23755.0,114.33,114.33,113.8128,113.8725,23755.0
2022-12-06 14:10:00,114.46,114.52,114.16,114.36,25906.0,113.8427,113.9024,113.5443,113.7432,25906.0
2022-12-06 14:20:00,114.34,114.37,114.04,114.09,38867.0,113.7233,113.7532,113.4249,113.4747,38867.0
2022-12-06 14:30:00,114.06,114.49,114.05,114.47,59266.0,113.4448,113.8725,113.4349,113.8526,59266.0
2022-12-06 14:40:00,114.49,114.78,114.37,114.41,32797.0,113.8725,114.161,113.7532,113.7929,32797.0
2022-12-06 14:50:00,114.38,114.5,114.33,114.38,24138.0,113.7631,113.8825,113.7134,113.7631,24138.0
2022-12-06 15:00:00,114.4,114.67,114.33,114.43,29284.0,113.783,114.0515,113.7134,113.8128,29284.0
2022-12-06 15:10:00,114.42,114.49,113.84,113.91,51994.0,113.8029,113.8725,113.226,113.2956,51994.0
2022-12-06 15:20:00,113.88,114.08,113.75,113.82,58147.0,113.2658,113.4647,113.1365,113.2061,58147.0
2022-12-06 15:30:00,113.82,114.27,113.82,114.16,55877.0,113.2061,113.6537,113.2061,113.5443,55877.0
2022-12-06 15:40:00,114.15,114.7,114.0,114.5,89321.0,113.5343,114.0814,113.3852,113.8825,89321.0
2022-12-06 15:50:00,114.49,114.58,114.01,114.08,125670.0,113.8725,113.962,113.3951,113.4647,125670.0
2022-12-07 09:30:00,113.76,115.88,113.15,115.36,200820.0,113.1465,115.255,112.5397,114.7378,200820.0
2022-12-07 09:40:00,115.38,115.38,113.63,113.8,120962.0,114.7577,114.7577,113.0172,113.1862,120962.0
2022-12-07 09:50:00,113.76,114.31,113.61,113.65,75214.0,113.1465,113.6935,112.9973,113.037,75214.0
2022-12-07 10:00:00,113.63,114.86,112.9,114.8,93209.0,113.0172,114.2405,112.2911,114.1808,93209.0
2022-12-07 10:10:00,114.74,114.98,113.73,114.19,63643.0,114.1212,114.3599,113.1166,113.5741,63643.0
2022-12-07 10:20:00,114.18,114.3,113.32,114.2,50610.0,113.5642,113.6835,112.7088,113.5841,50610.0
2022-12-07 10:30:00,114.13,114.4,113.42,113.46,37440.0,113.5145,113.783,112.8083,112.8481,37440.0
2022-12-07 10:40:00,113.4,114.3,113.32,114.3,38533.0,112.7884,113.6835,112.7088,113.6835,38533.0
2022-12-07 10:50:00,114.2,114.84,114.1,114.48,50235.0,113.5841,114.2206,113.4846,113.8626,50235.0
2022-12-07 11:00:00,114.48,115.05,114.16,114.24,52044.0,113.8626,114.4295,113.5443,113.6239,52044.0
2022-12-07 11:10:00,114.24,114.34,113.8,113.81,31228.0,113.6239,113.7233,113.1862,113.1962,31228.0
2022-12-07 11:20:00,113.8,113.8,113.1,113.24,42352.0,113.1862,113.1862,112.49,112.6293,42352.0
2022-12-07 11:30:00,113.17,113.68,113.08,113.42,31997.0,112.5596,113.0669,112.4701,112.8083,31997.0
2022-12-07 11:40:00,113.36,113.75,113.36,113.65,24466.0,112.7486,113.1365,112.7486,113.037,24466.0
2022-12-07 11:50:00,113.73,113.9,113.57,113.64,22685.0,113.1166,113.2857,112.9575,113.0271,22685.0
2022-12-07 12:00:00,113.61,113.78,113.24,113.49,15808.0,112.9973,113.1663,112.6293,112.8779,15808.0
2022-12-07 12:10:00,113.45,113.85,113.34,113.59,21280.0,112.8381,113.236,112.7287,112.9774,21280.0
2022-12-07 12:20:00,113.58,113.7,113.26,113.31,10679.0,112.9674,113.0868,112.6491,112.6989,10679.0
2022-12-07 12:30:00,113.3,113.52,113.17,113.36,26047.0,112.6889,112.9077,112.5596,112.7486,26047.0
2022-12-07 12:40:00,113.34,114.04,113.34,113.96,22500.0,112.7287,113.4249,112.7287,113.3454,22500.0
2022-12-07 12:50:00,114.02,114.13,113.91,114.1,17448.0,113.4051,113.5145,113.2956,113.4846,17448.0
2022-12-07 13:00:00,114.07,114.23,113.77,114.21,20636.0,113.4548,113.6139,113.1564,113.594,20636.0
2022-12-07 13:10:00,114.22,114.67,114.21,114.38,40003.0,113.604,114.0515,113.594,113.7631,40003.0
2022-12-07 13:20:00,114.35,114.39,114.12,114.15,14026.0,113.7333,113.7731,113.5045,113.5343,14026.0
2022-12-07 13:30:00,114.12,114.12,113.8,113.82,18286.0,113.5045,113.5045,113.1862,113.2061,18286.0
2022-12-07 13:40:00,113.79,114.05,113.78,114.02,20936.0,113.1763,113.4349,113.1663,113.4051,20936.0
2022-12-07 13:50:00,114.04,114.04,113.54,113.57,20464.0,113.4249,113.4249,112.9276,112.9575,20464.0
2022-12-07 14:00:00,113.57,113.72,113.23,113.62,26500.0,112.9575,113.1067,112.6193,113.0072,26500.0
2022-12-07 14:10:00,113.62,113.96,113.56,113.91,16813.0,113.0072,113.3454,112.9475,113.2956,16813.0
2022-12-07 14:20:00,113.88,114.0,113.66,113.84,15794.0,113.2658,113.3852,113.047,113.226,15794.0
2022-12-07 14:30:00,113.83,114.05,113.57,114.03,30669.0,113.2161,113.4349,112.9575,113.415,30669.0
2022-12-07 14:40:00,114.05,114.06,113.78,113.93,30272.0,113.4349,113.4448,113.1663,113.3155,30272.0
2022-12-07 14:50:00,113.92,114.12,113.75,113.85,24898.0,113.3056,113.5045,113.1365,113.236,24898.0
2022-12-07 15:00:00,113.87,114.14,113.58,113.6,30278.0,113.2559,113.5244,112.9674,112.9873,30278.0
2022-12-07 15:10:00,113.64,113.92,113.64,113.79,28517.0,113.0271,113.3056,113.0271,113.1763,28517.0
2022-12-07 15:20:00,113.77,114.03,113.63,114.03,30746.0,113.1564,113.415,113.0172,113.415,30746.0
2022-12-07 15:30:00,114.0,114.11,113.83,113.94,26823.0,113.3852,113.4946,113.2161,113.3255,26823.0
2022-12-07 15:40:00,113.92,113.98,113.57,113.59,26067.0,113.3056,113.3653,112.9575,112.9774,26067.0
2022-12-07 15:50:00,113.59,114.03,113.59,113.96,39292.0,112.9774,113.415,112.9774,113.3454,39292.0
2022-12-08 09:30:00,116.39,117.33,115.1,115.17,142032.0,115.7623,116.6972,114.4792,114.5488,142032.0
2022-12-08 09:40:00,115.17,115.5,114.59,115.38,93179.0,114.5488,114.8771,113.972,114.7577,93179.0
2022-12-08 09:50:00,115.38,116.45,115.34,116.41,86459.0,114.7577,115.8219,114.7179,115.7822,86459.0
2022-12-08 10:00:00,116.42,116.84,116.14,116.27,56848.0,115.7921,116.2098,115.5136,115.6429,56848.0
2022-12-08 10:10:00,116.25,116.52,115.61,115.78,42645.0,115.623,115.8916,114.9865,115.1556,42645.0
2022-12-08 10:20:00,115.7,116.01,115.56,115.8,33902.0,115.076,115.3843,114.9367,115.1755,33902.0
2022-12-08 10:30:00,115.8,115.86,115.21,115.52,34199.0,115.1755,115.2351,114.5886,114.897,34199.0
2022-12-08 10:40:00,115.49,115.49,114.73,114.95,40948.0,114.8671,114.8671,114.1112,114.33,40948.0
2022-12-08 10:50:00,114.96,115.86,114.92,115.82,44007.0,114.34,115.2351,114.3002,115.1953,44007.0
2022-12-08 11:00:00,115.8,116.0,114.93,114.93,51338.0,115.1755,115.3744,114.3101,114.3101,51338.0
2022-12-08 11:10:00,114.97,115.51,114.89,115.02,33509.0,114.3499,114.887,114.2704,114.3997,33509.0
2022-12-08 11:20:00,115.01,115.6,114.99,115.6,27458.0,114.3897,114.9765,114.3698,114.9765,27458.0
2022-12-08 11:30:00,115.6,116.12,115.6,116.04,37411.0,114.9765,115.4937,114.9765,115.4142,37411.0
2022-12-08 11:40:00,116.02,116.37,115.78,116.32,80985.0,115.3943,115.7424,115.1556,115.6926,80985.0
2022-12-08 11:50:00,116.31,116.31,115.87,115.94,20512.0,115.6827,115.6827,115.2451,115.3147,20512.0
2022-12-08 12:00:00,115.97,116.11,115.74,115.93,16550.0,115.3445,115.4838,115.1158,115.3047,16550.0
2022-12-08 12:10:00,115.93,115.96,115.62,115.68,13505.0,115.3047,115.3346,114.9964,115.0561,13505.0
2022-12-08 12:20:00,115.64,115.66,115.17,115.26,20820.0,115.0163,115.0362,114.5488,114.6384,20820.0
2022-12-08 12:30:00,115.24,115.41,114.96,115.0,33310.0,114.6185,114.7876,114.34,114.3798,33310.0
2022-12-08 12:40:00,115.0,115.25,114.88,115.09,20735.0,114.3798,114.6284,114.2604,114.4693,20735.0
2022-12-08 12:50:00,115.09,115.29,115.03,115.13,19715.0,114.4693,114.6682,114.4096,114.5091,19715.0
2022-12-08 13:00:00,115.11,115.19,115.02,115.04,21504.0,114.4892,114.5687,114.3997,114.4195,21504.0
2022-12-08 13:10:00,115.04,115.23,114.99,115.23,17125.0,114.4195,114.6085,114.3698,114.6085,17125.0
2022-12-08 13:20:00,115.21,115.47,115.08,115.47,17007.0,114.5886,114.8472,114.4593,114.8472,17007.0
2022-12-08 13:30:00,115.53,115.82,115.41,115.82,20361.0,114.9069,115.1953,114.7876,115.1953,20361.0
2022-12-08 13:40:00,115.82,116.19,115.8,115.99,26558.0,115.1953,115.5633,115.1755,115.3644,26558.0
2022-12-08 13:50:00,115.96,115.96,115.73,115.8,13335.0,115.3346,115.3346,115.1058,115.1755,13335.0
2022-12-08 14:00:00,115.72,115.79,115.1,115.4,22774.0,115.0959,115.1655,114.4792,114.7776,22774.0
2022-12-08 14:10:00,115.34,115.85,115.28,115.56,20108.0,114.7179,115.2252,114.6583,114.9367,20108.0
2022-12-08 14:20:00,115.55,115.89,115.47,115.6,18473.0,114.9268,115.265,114.8472,114.9765,18473.0
2022-12-08 14:30:00,115.57,115.63,115.38,115.61,19885.0,114.9467,115.0064,114.7577,114.9865,19885.0
2022-12-08 14:40:00,115.61,115.82,115.55,115.55,25714.0,114.9865,115.1953,114.9268,114.9268,25714.0
2022-12-08 14:50:00,115.57,115.92,115.46,115.63,31551.0,114.9467,115.2948,114.8373,115.0064,31551.0
2022-12-08 15:00:00,115.64,115.67,115.24,115.53,26327.0,115.0163,115.0462,114.6185,114.9069,26327.0
2022-12-08 15:10:00,115.5,115.62,115.22,115.47,29420.0,114.8771,114.9964,114.5986,114.8472,29420.0
2022-12-08 15:20:00,115.46,115.78,115.32,115.69,28136.0,114.8373,115.1556,114.698,115.066,28136.0
2022-12-08 15:30:00,115.7,115.9,115.55,115.63,32563.0,115.076,115.2749,114.9268,115.0064,32563.0
2022-12-08 15:40:00,115.59,115.75,115.08,115.15,44305.0,114.9666,115.1257,114.4593,114.529,44305.0
2022-12-08 15:50:00,115.12,115.35,114.99,115.32,64317.0,114.4991,114.7279,114.3698,114.698,64317.0
2022-12-09 09:30:00,115.3,115.3,113.87,114.8,89608.0,114.6781,114.6781,113.2559,114.1808,89608.0
2022-12-09 09:40:00,114.83,115.88,114.35,114.86,59776.0,114.2107,115.255,113.7333,114.2405,59776.0
2022-12-09 09:50:00,114.86,115.29,114.53,115.08,61874.0,114.2405,114.6682,113.9123,114.4593,61874.0
2022-12-09 10:00:00,115.13,115.68,114.52,115.22,50212.0,114.5091,115.0561,113.9024,114.5986,50212.0
2022-12-09 10:10:00,115.24,115.71,115.24,115.38,40164.0,114.6185,115.0859,114.6185,114.7577,40164.0
2022-12-09 10:20:00,115.35,115.42,114.77,115.31,34614.0,114.7279,114.7975,114.151,114.6881,34614.0
2022-12-09 10:30:00,115.32,115.76,115.07,115.56,35434.0,114.698,115.1357,114.4494,114.9367,35434.0
2022-12-09 10:40:00,115.54,115.74,115.42,115.59,31111.0,114.9169,115.1158,114.7975,114.9666,31111.0
2022-12-09 10:50:00,115.58,116.74,115.55,116.71,52433.0,114.9566,116.1104,114.9268,116.0805,52433.0
2022-12-09 11:00:00,116.72,116.91,116.37,116.43,63056.0,116.0905,116.2795,115.7424,115.8021,63056.0
2022-12-09 11:10:00,116.44,116.66,116.28,116.45,26381.0,115.812,116.0308,115.6529,115.8219,26381.0
2022-12-09 11:20:00,116.5,116.93,116.42,116.68,25951.0,115.8717,116.2994,115.7921,116.0507,25951.0
2022-12-09 11:30:00,116.66,117.05,116.49,116.58,25669.0,116.0308,116.4187,115.8617,115.9512,25669.0
2022-12-09 11:40:00,116.61,116.97,116.43,116.87,14253.0,115.9811,116.3391,115.8021,116.2397,14253.0
2022-12-09 11:50:00,116.87,117.17,116.77,116.84,22093.0,116.2397,116.5381,116.1402,116.2098,22093.0
2022-12-09 12:00:00,116.81,116.83,116.45,116.83,22127.0,116.18,116.1999,115.8219,116.1999,22127.0
2022-12-09 12:10:00,116.81,117.17,116.8,117.05,20969.0,116.18,116.5381,116.1701,116.4187,20969.0
2022-12-09 12:20:00,117.03,117.12,116.75,117.04,16188.0,116.3988,116.4883,116.1203,116.4088,16188.0
2022-12-09 12:30:00,117.04,117.36,116.94,117.28,20201.0,116.4088,116.727,116.3093,116.6475,20201.0
2022-12-09 12:40:00,117.27,117.52,117.02,117.24,23694.0,116.6375,116.8862,116.3889,116.6077,23694.0
2022-12-09 12:50:00,117.21,117.21,116.93,117.02,16638.0,116.5778,116.5778,116.2994,116.3889,16638.0
2022-12-09 13:00:00,117.03,117.03,116.54,116.56,23629.0,116.3988,116.3988,115.9115,115.9314,23629.0
2022-12-09 13:10:00,116.57,116.83,116.34,116.76,25655.0,115.9413,116.1999,115.7125,116.1303,25655.0
2022-12-09 13:20:00,116.73,116.86,116.63,116.79,19624.0,116.1004,116.2297,116.001,116.1601,19624.0
2022-12-09 13:30:00,116.78,117.03,116.64,116.84,29502.0,116.1502,116.3988,116.0109,116.2098,29502.0
2022-12-09 13:40:00,116.86,117.13,116.65,117.13,21576.0,116.2297,116.4983,116.0209,116.4983,21576.0
2022-12-09 13:50:00,117.22,117.26,116.8,116.86,21758.0,116.5878,116.6276,116.1701,116.2297,21758.0
2022-12-09 14:00:00,116.85,116.85,116.38,116.52,22184.0,116.2198,116.2198,115.7523,115.8916,22184.0
2022-12-09 14:10:00,116.53,116.81,116.41,116.72,14806.0,115.9015,116.18,115.7822,116.0905,14806.0
2022-12-09 14:20:00,116.74,116.86,116.66,116.72,14259.0,116.1104,116.2297,116.0308,116.0905,14259.0
2022-12-09 14:30:00,116.7,116.82,116.56,116.66,17390.0,116.0706,116.1899,115.9314,116.0308,17390.0
2022-12-09 14:40:00,116.65,116.75,116.55,116.75,17119.0,116.0209,116.1203,115.9214,116.1203,17119.0
2022-12-09 14:50:00,116.76,116.76,116.55,116.65,23329.0,116.1303,116.1303,115.9214,116.0209,23329.0
2022-12-09 15:00:00,116.69,116.85,116.56,116.68,30126.0,116.0607,116.2198,115.9314,116.0507,30126.0
2022-12-09 15:10:00,116.7,116.83,116.61,116.72,29005.0,116.0706,116.1999,115.9811,116.0905,29005.0
2022-12-09 15:20:00,116.7,116.72,116.38,116.47,21645.0,116.0706,116.0905,115.7523,115.8418,21645.0
2022-12-09 15:30:00,116.38,116.52,116.14,116.19,31507.0,115.7523,115.8916,115.5136,115.5633,31507.0
2022-12-09 15:40:00,116.18,116.32,116.06,116.18,36898.0,115.5534,115.6926,115.434,115.5534,36898.0
2022-12-09 15:50:00,116.09,116.09,115.82,115.89,59895.0,115.4639,115.4639,115.1953,115.265,59895.0
2022-12-12 09:30:00,115.2,115.71,114.22,114.22,44255.0,114.5787,115.0859,113.604,113.604,44255.0
2022-12-12 09:40:00,114.25,115.05,114.04,115.02,19189.0,113.6338,114.4295,113.4249,114.3997,19189.0
2022-12-12 09:50:00,115.04,115.11,114.7,115.02,17333.0,114.4195,114.4892,114.0814,114.3997,17333.0
2022-12-12 10:00:00,114.81,115.2,114.55,114.78,19843.0,114.1908,114.5787,113.9322,114.161,19843.0
2022-12-12 10:10:00,114.6,114.6,113.63,113.7,29152.0,113.9819,113.9819,113.0172,113.0868,29152.0
2022-12-12 10:20:00,113.75,113.93,113.5,113.84,15720.0,113.1365,113.3155,112.8879,113.226,15720.0
2022-12-12 10:30:00,113.83,113.83,113.27,113.42,25121.0,113.2161,113.2161,112.6591,112.8083,25121.0
2022-12-12 10:40:00,113.41,113.53,113.2,113.27,16142.0,112.7983,112.9177,112.5895,112.6591,16142.0
2022-12-12 10:50:00,113.21,113.56,113.2,113.56,12925.0,112.5994,112.9475,112.5895,112.9475,12925.0
2022-12-12 11:00:00,113.6,114.38,113.52,114.24,33423.0,112.9873,113.7631,112.9077,113.6239,33423.0
2022-12-12 11:10:00,114.23,114.26,113.8,113.92,16037.0,113.6139,113.6438,113.1862,113.3056,16037.0
2022-12-12 11:20:00,113.92,114.23,113.86,113.92,14185.0,113.3056,113.6139,113.2459,113.3056,14185.0
2022-12-12 11:30:00,113.94,113.98,113.45,113.51,9456.0,113.3255,113.3653,112.8381,112.8978,9456.0
2022-12-12 11:40:00,113.41,113.78,113.35,113.74,20277.0,112.7983,113.1663,112.7387,113.1266,20277.0
2022-12-12 11:50:00,113.76,113.99,113.64,113.99,11965.0,113.1465,113.3752,113.0271,113.3752,11965.0
2022-12-12 12:00:00,113.99,114.15,113.9,113.94,10068.0,113.3752,113.5343,113.2857,113.3255,10068.0
2022-12-12 12:10:00,113.92,114.08,113.79,114.06,7113.0,113.3056,113.4647,113.1763,113.4448,7113.0
2022-12-12 12:20:00,114.07,114.07,113.57,113.59,13258.0,113.4548,113.4548,112.9575,112.9774,13258.0
2022-12-12 12:30:00,113.57,113.69,113.54,113.59,7772.0,112.9575,113.0768,112.9276,112.9774,7772.0
2022-12-12 12:40:00,113.65,114.05,113.57,113.7,14955.0,113.037,113.4349,112.9575,113.0868,14955.0
2022-12-12 12:50:00,113.71,113.82,113.67,113.76,7866.0,113.0967,113.2061,113.0569,113.1465,7866.0
2022-12-12 13:00:00,113.79,113.98,113.53,113.6,14410.0,113.1763,113.3653,112.9177,112.9873,14410.0
2022-12-12 13:10:00,113.56,113.72,113.4,113.65,14864.0,112.9475,113.1067,112.7884,113.037,14864.0
2022-12-12 13:20:00,113.66,113.74,113.6,113.67,4900.0,113.047,113.1266,112.9873,113.0569,4900.0
2022-12-12 13:30:00,113.67,113.73,113.47,113.61,5717.0,113.0569,113.1166,112.858,112.9973,5717.0
2022-12-12 13:40:00,113.67,114.0,113.64,113.98,11167.0,113.0569,113.3852,113.0271,113.3653,11167.0
2022-12-12 13:50:00,113.97,114.01,113.74,113.77,7502.0,113.3553,113.3951,113.1266,113.1564,7502.0
2022-12-12 14:00:00,113.77,113.79,113.44,113.78,10073.0,113.1564,113.1763,112.8282,113.1663,10073.0
2022-12-12 14:10:00,113.81,113.96,113.64,113.91,11097.0,113.1962,113.3454,113.0271,113.2956,11097.0
2022-12-12 14:20:00,113.97,114.23,113.9,114.18,14394.0,113.3553,113.6139,113.2857,113.5642,14394.0
2022-12-12 14:30:00,114.19,114.23,113.92,114.19,4902.0,113.5741,113.6139,113.3056,113.5741,4902.0
2022-12-12 14:40:00,114.2,114.69,114.19,114.69,7480.0,113.5841,114.0714,113.5741,114.0714,7480.0
2022-12-12 14:50:00,114.71,114.78,114.62,114.62,8340.0,114.0913,114.161,114.0018,114.0018,8340.0
2022-12-12 15:00:00,114.69,114.87,114.58,114.73,20679.0,114.0714,114.2505,113.962,114.1112,20679.0
2022-12-12 15:10:00,114.74,114.92,114.54,114.83,17919.0,114.1212,114.3002,113.9222,114.2107,17919.0
2022-12-12 15:20:00,114.87,115.12,114.79,114.9,14854.0,114.2505,114.4991,114.1709,114.2803,14854.0
2022-12-12 15:30:00,114.93,114.98,114.78,114.92,13599.0,114.3101,114.3599,114.161,114.3002,13599.0
2022-12-12 15:40:00,114.93,114.96,114.3,114.41,27932.0,114.3101,114.34,113.6835,113.7929,27932.0
2022-12-12 15:50:00,114.4,114.71,114.27,114.7,54775.0,113.783,114.0913,113.6537,114.0814,54775.0
2022-12-13 09:30:00,122.2,122.45,120.36,121.33,128723.0,121.5409,121.7896,119.7109,120.6756,128723.0
2022-12-13 09:40:00,121.32,123.28,121.32,122.9,101723.0,120.6657,122.6151,120.6657,122.2372,101723.0
2022-12-13 09:50:00,122.97,123.29,122.28,122.28,71438.0,122.3068,122.6251,121.6205,121.6205,71438.0
2022-12-13 10:00:00,122.32,122.44,121.03,121.97,58154.0,121.6603,121.7796,120.3772,121.3122,58154.0
2022-12-13 10:10:00,121.96,122.47,121.96,122.17,56728.0,121.3022,121.8095,121.3022,121.5111,56728.0
2022-12-13 10:20:00,122.17,122.26,121.18,121.28,41352.0,121.5111,121.6006,120.5264,120.6259,41352.0
2022-12-13 10:30:00,121.36,121.59,120.08,120.08,40078.0,120.7055,120.9342,119.4324,119.4324,40078.0
2022-12-13 10:40:00,120.1,120.89,120.1,120.35,33414.0,119.4523,120.238,119.4523,119.7009,33414.0
2022-12-13 10:50:00,120.35,120.77,120.1,120.28,30378.0,119.7009,120.1186,119.4523,119.6313,30378.0
2022-12-13 11:00:00,120.37,120.51,119.65,119.97,21885.0,119.7208,119.86,119.0047,119.323,21885.0
2022-12-13 11:10:00,120.12,122.46,119.76,121.65,184782.0,119.4722,121.7995,119.1141,120.9939,184782.0
2022-12-13 11:20:00,121.68,122.4,121.35,121.47,108062.0,121.0237,121.7399,120.6955,120.8149,108062.0
2022-12-13 11:30:00,121.47,122.18,121.37,121.96,67183.0,120.8149,121.521,120.7154,121.3022,67183.0
2022-12-13 11:40:00,121.95,122.11,120.64,121.14,57561.0,121.2923,121.4514,119.9893,120.4867,57561.0
2022-12-13 11:50:00,121.13,121.14,120.27,120.82,21425.0,120.4767,120.4867,119.6213,120.1684,21425.0
2022-12-13 12:00:00,120.87,121.44,120.56,121.06,35059.0,120.2181,120.785,119.9098,120.4071,35059.0
2022-12-13 12:10:00,120.93,120.93,119.53,119.53,58950.0,120.2778,120.2778,118.8853,118.8853,58950.0
2022-12-13 12:20:00,119.54,120.06,119.52,119.53,25468.0,118.8953,119.4125,118.8754,118.8853,25468.0
2022-12-13 12:30:00,119.5,119.72,119.0,119.49,26988.0,118.8555,119.0743,118.3582,118.8455,26988.0
2022-12-13 12:40:00,119.5,119.58,118.67,118.67,19692.0,118.8555,118.9351,118.03,118.03,19692.0
2022-12-13 12:50:00,118.67,119.32,118.67,119.13,16931.0,118.03,118.6765,118.03,118.4875,16931.0
2022-12-13 13:00:00,119.11,119.42,118.83,118.95,19916.0,118.4676,118.7759,118.1891,118.3085,19916.0
2022-12-13 13:10:00,118.93,119.7,118.93,119.68,18117.0,118.2886,119.0544,118.2886,119.0345,18117.0
2022-12-13 13:20:00,119.6,119.98,119.45,119.94,18815.0,118.955,119.3329,118.8058,119.2931,18815.0
2022-12-13 13:30:00,119.93,120.16,119.76,119.83,16259.0,119.2832,119.5119,119.1141,119.1837,16259.0
2022-12-13 13:40:00,119.79,119.91,119.48,119.52,14309.0,119.1439,119.2633,118.8356,118.8754,14309.0
2022-12-13 13:50:00,119.48,119.54,119.15,119.49,18101.0,118.8356,118.8953,118.5074,118.8455,18101.0
2022-12-13 14:00:00,119.53,119.98,119.37,119.85,52670.0,118.8853,119.3329,118.7262,119.2036,52670.0
2022-12-13 14:10:00,119.81,120.03,119.62,119.75,10512.0,119.1638,119.3826,118.9748,119.1041,10512.0
2022-12-13 14:20:00,119.81,120.29,119.69,120.28,17506.0,119.1638,119.6412,119.0445,119.6313,17506.0
2022-12-13 14:30:00,120.27,120.43,120.07,120.13,16428.0,119.6213,119.7805,119.4224,119.4821,16428.0
2022-12-13 14:40:00,120.22,120.64,120.17,120.37,16905.0,119.5716,119.9893,119.5219,119.7208,16905.0
2022-12-13 14:50:00,120.28,120.28,119.84,120.08,25124.0,119.6313,119.6313,119.1937,119.4324,25124.0
2022-12-13 15:00:00,120.12,120.12,119.08,119.45,22134.0,119.4722,119.4722,118.4378,118.8058,22134.0
2022-12-13 15:10:00,119.37,119.83,119.23,119.75,18951.0,118.7262,119.1837,118.587,119.1041,18951.0
2022-12-13 15:20:00,119.68,120.09,119.59,120.01,23835.0,119.0345,119.4423,118.945,119.3627,23835.0
2022-12-13 15:30:00,120.0,120.45,119.81,120.03,46137.0,119.3528,119.8004,119.1638,119.3826,46137.0
2022-12-13 15:40:00,120.04,120.62,119.97,120.35,54041.0,119.3926,119.9695,119.323,119.7009,54041.0
2022-12-13 15:50:00,120.35,120.85,120.02,120.19,86161.0,119.7009,120.1982,119.3727,119.5418,86161.0
2022-12-14 09:30:00,119.39,121.33,119.39,121.15,38466.0,118.7461,120.6756,118.7461,120.4966,38466.0
2022-12-14 09:40:00,121.08,121.18,120.3,120.51,27951.0,120.427,120.5264,119.6512,119.86,27951.0
2022-12-14 09:50:00,120.51,120.75,120.1,120.56,30130.0,119.86,120.0988,119.4523,119.9098,30130.0
2022-12-14 10:00:00,120.56,121.82,120.27,121.51,39171.0,119.9098,121.163,119.6213,120.8547,39171.0
2022-12-14 10:10:00,121.46,122.0,121.29,121.81,17241.0,120.8049,121.342,120.6358,121.153,17241.0
2022-12-14 10:20:00,121.82,121.89,121.47,121.68,9965.0,121.163,121.2326,120.8149,121.0237,9965.0
2022-12-14 10:30:00,121.64,121.66,121.4,121.56,11996.0,120.984,121.0038,120.7452,120.9044,11996.0
2022-12-14 10:40:00,121.57,122.27,121.5,122.27,16486.0,120.9143,121.6106,120.8447,121.6106,16486.0
2022-12-14 10:50:00,122.27,122.83,122.22,122.63,49750.0,121.6106,122.1675,121.5608,121.9686,49750.0
2022-12-14 11:00:00,122.66,122.94,122.45,122.76,29553.0,121.9985,122.2769,121.7896,122.0979,29553.0
2022-12-14 11:10:00,122.66,123.83,122.65,123.71,35184.0,121.9985,123.1621,121.9885,123.0428,35184.0
2022-12-14 11:20:00,123.73,123.89,123.37,123.5,32133.0,123.0627,123.2218,122.7046,122.8339,32133.0
2022-12-14 11:30:00,123.48,123.83,123.48,123.7,26595.0,122.814,123.1621,122.814,123.0328,26595.0
2022-12-14 11:40:00,123.7,124.13,123.59,123.84,35467.0,123.0328,123.4605,122.9234,123.1721,35467.0
2022-12-14 11:50:00,123.86,123.94,123.36,123.61,21770.0,123.192,123.2715,122.6947,122.9433,21770.0
2022-12-14 12:00:00,123.61,123.68,123.35,123.58,14574.0,122.9433,123.013,122.6847,122.9135,14574.0
2022-12-14 12:10:00,123.56,123.6,122.95,123.08,15796.0,122.8936,122.9334,122.2869,122.4162,15796.0
2022-12-14 12:20:00,123.04,123.14,122.61,122.68,31553.0,122.3764,122.4759,121.9487,122.0183,31553.0
2022-12-14 12:30:00,122.63,123.33,122.63,123.33,17827.0,121.9686,122.6648,121.9686,122.6648,17827.0
2022-12-14 12:40:00,123.35,123.38,122.73,122.74,15160.0,122.6847,122.7146,122.0681,122.078,15160.0
2022-12-14 12:50:00,122.69,122.83,122.64,122.64,19577.0,122.0283,122.1675,121.9786,121.9786,19577.0
2022-12-14 13:00:00,122.65,122.97,122.65,122.91,12658.0,121.9885,122.3068,121.9885,122.2471,12658.0
2022-12-14 13:10:00,122.87,122.99,122.46,122.53,25920.0,122.2073,122.3267,121.7995,121.8692,25920.0
2022-12-14 13:20:00,122.52,122.8,122.52,122.69,13263.0,121.8592,122.1377,121.8592,122.0283,13263.0
2022-12-14 13:30:00,122.73,123.34,122.73,123.23,42483.0,122.0681,122.6748,122.0681,122.5654,42483.0
2022-12-14 13:40:00,123.2,123.28,122.88,123.03,29727.0,122.5355,122.6151,122.2173,122.3665,29727.0
2022-12-14 13:50:00,122.99,123.0,122.18,122.19,46454.0,122.3267,122.3366,121.521,121.531,46454.0
2022-12-14 14:00:00,122.12,122.12,119.77,120.05,47394.0,121.4614,121.4614,119.124,119.4025,47394.0
2022-12-14 14:10:00,120.22,121.48,120.16,121.17,27910.0,119.5716,120.8248,119.5119,120.5165,27910.0
2022-12-14 14:20:00,121.16,121.69,121.12,121.38,17387.0,120.5065,121.0337,120.4668,120.7254,17387.0
2022-12-14 14:30:00,121.34,121.45,119.54,120.62,43621.0,120.6856,120.795,118.8953,119.9695,43621.0
2022-12-14 14:40:00,120.65,121.5,120.39,121.01,42737.0,119.9993,120.8447,119.7407,120.3574,42737.0
2022-12-14 14:50:00,121.13,121.31,120.5,121.05,26030.0,120.4767,120.6557,119.8501,120.3971,26030.0
2022-12-14 15:00:00,121.12,121.9,121.0,121.7,17399.0,120.4668,121.2426,120.3474,121.0436,17399.0
2022-12-14 15:10:00,121.71,123.14,121.71,122.43,47188.0,121.0536,122.4759,121.0536,121.7697,47188.0
2022-12-14 15:20:00,122.5,122.76,121.4,121.4,40720.0,121.8393,122.0979,120.7452,120.7452,40720.0
2022-12-14 15:30:00,121.35,121.56,121.02,121.4,43928.0,120.6955,120.9044,120.3673,120.7452,43928.0
2022-12-14 15:40:00,121.31,121.8,121.31,121.78,56893.0,120.6557,121.1431,120.6557,121.1232,56893.0
2022-12-14 15:50:00,121.71,122.26,121.5,121.58,71489.0,121.0536,121.6006,120.8447,120.9243,71489.0
2022-12-15 09:30:00,118.33,118.61,116.24,117.35,177028.0,117.6918,117.9703,115.6131,116.7171,177028.0
2022-12-15 09:40:00,117.34,118.04,116.64,116.69,63184.0,116.7071,117.4034,116.0109,116.0607,63184.0
2022-12-15 09:50:00,116.7,117.64,116.69,117.26,40528.0,116.0706,117.0055,116.0607,116.6276,40528.0
2022-12-15 10:00:00,117.25,117.39,116.75,117.0,39540.0,116.6176,116.7569,116.1203,116.369,39540.0
2022-12-15 10:10:00,117.01,117.64,116.8,117.38,38998.0,116.3789,117.0055,116.1701,116.7469,38998.0
2022-12-15 10:20:00,117.36,117.38,116.86,116.92,25179.0,116.727,116.7469,116.2297,116.2894,25179.0
2022-12-15 10:30:00,116.82,117.13,116.63,117.09,27521.0,116.1899,116.4983,116.001,116.4585,27521.0
2022-12-15 10:40:00,117.05,117.09,116.47,116.47,28313.0,116.4187,116.4585,115.8418,115.8418,28313.0
2022-12-15 10:50:00,116.47,116.55,116.05,116.36,31497.0,115.8418,115.9214,115.4241,115.7324,31497.0
2022-12-15 11:00:00,116.38,116.66,116.19,116.28,21308.0,115.7523,116.0308,115.5633,115.6529,21308.0
2022-12-15 11:10:00,116.24,116.31,115.82,116.25,31470.0,115.6131,115.6827,115.1953,115.623,31470.0
2022-12-15 11:20:00,116.23,116.48,115.97,116.24,37533.0,115.6031,115.8518,115.3445,115.6131,37533.0
2022-12-15 11:30:00,116.24,116.35,115.91,116.31,31521.0,115.6131,115.7225,115.2849,115.6827,31521.0
2022-12-15 11:40:00,116.29,116.29,115.77,115.77,29282.0,115.6628,115.6628,115.1456,115.1456,29282.0
2022-12-15 11:50:00,115.76,115.84,115.5,115.5,15894.0,115.1357,115.2152,114.8771,114.8771,15894.0
2022-12-15 12:00:00,115.57,115.74,115.35,115.56,24328.0,114.9467,115.1158,114.7279,114.9367,24328.0
2022-12-15 12:10:00,115.57,115.84,115.44,115.75,18524.0,114.9467,115.2152,114.8174,115.1257,18524.0
2022-12-15 12:20:00,115.72,115.75,115.39,115.39,18669.0,115.0959,115.1257,114.7677,114.7677,18669.0
2022-12-15 12:30:00,115.41,115.73,115.38,115.54,17251.0,114.7876,115.1058,114.7577,114.9169,17251.0
2022-12-15 12:40:00,115.51,115.64,115.42,115.58,15593.0,114.887,115.0163,114.7975,114.9566,15593.0
2022-12-15 12:50:00,115.63,115.68,115.1,115.29,12049.0,115.0064,115.0561,114.4792,114.6682,12049.0
2022-12-15 13:00:00,115.28,115.45,114.95,115.14,15276.0,114.6583,114.8273,114.33,114.519,15276.0
2022-12-15 13:10:00,115.1,115.46,115.08,115.35,16831.0,114.4792,114.8373,114.4593,114.7279,16831.0
2022-12-15 13:20:00,115.35,115.6,115.31,115.37,14804.0,114.7279,114.9765,114.6881,114.7478,14804.0
2022-12-15 13:30:00,115.31,115.34,115.02,115.16,14293.0,114.6881,114.7179,114.3997,114.5389,14293.0
2022-12-15 13:40:00,115.08,115.17,114.55,114.59,27504.0,114.4593,114.5488,113.9322,113.972,27504.0
2022-12-15 13:50:00,114.54,114.68,114.07,114.61,39287.0,113.9222,114.0615,113.4548,113.9919,39287.0
2022-12-15 14:00:00,114.57,114.57,114.1,114.11,26419.0,113.9521,113.9521,113.4846,113.4946,26419.0
2022-12-15 14:10:00,114.08,114.25,114.02,114.16,26135.0,113.4647,113.6338,113.4051,113.5443,26135.0
2022-12-15 14:20:00,114.15,114.37,114.15,114.3,20896.0,113.5343,113.7532,113.5343,113.6835,20896.0
2022-12-15 14:30:00,114.29,114.79,114.26,114.64,22233.0,113.6736,114.1709,113.6438,114.0217,22233.0
2022-12-15 14:40:00,114.64,114.91,114.55,114.77,26956.0,114.0217,114.2903,113.9322,114.151,26956.0
2022-12-15 14:50:00,114.76,115.05,114.6,115.01,29812.0,114.1411,114.4295,113.9819,114.3897,29812.0
2022-12-15 15:00:00,115.01,115.41,115.01,115.39,32112.0,114.3897,114.7876,114.3897,114.7677,32112.0
2022-12-15 15:10:00,115.41,115.42,114.97,115.02,31286.0,114.7876,114.7975,114.3499,114.3997,31286.0
2022-12-15 15:20:00,115.01,115.65,114.92,115.57,36786.0,114.3897,115.0263,114.3002,114.9467,36786.0
2022-12-15 15:30:00,115.56,115.56,115.2,115.21,56959.0,114.9367,114.9367,114.5787,114.5886,56959.0
2022-12-15 15:40:00,115.22,115.36,114.99,115.22,57818.0,114.5986,114.7378,114.3698,114.5986,57818.0
2022-12-15 15:50:00,115.3,116.35,115.15,116.11,104815.0,114.6781,115.7225,114.529,115.4838,104815.0
2022-12-16 09:30:00,120.23,121.8,119.49,120.99,164071.0,119.5816,121.1431,118.8455,120.3375,164071.0
2022-12-16 09:40:00,121.0,122.27,120.6,122.27,113053.0,120.3474,121.6106,119.9496,121.6106,113053.0
2022-12-16 09:50:00,122.34,123.3,122.14,122.8,142252.0,121.6802,122.635,121.4813,122.1377,142252.0
2022-12-16 10:00:00,122.76,122.79,121.84,122.41,82134.0,122.0979,122.1278,121.1829,121.7498,82134.0
2022-12-16 10:10:00,122.37,122.61,121.14,121.23,68868.0,121.71,121.9487,120.4867,120.5762,68868.0
2022-12-16 10:20:00,121.23,121.27,120.43,120.43,54170.0,120.5762,120.6159,119.7805,119.7805,54170.0
2022-12-16 10:30:00,120.45,120.9,120.31,120.58,24935.0,119.8004,120.2479,119.6611,119.9297,24935.0
2022-12-16 10:40:00,120.55,121.13,120.23,120.33,26460.0,119.8998,120.4767,119.5816,119.681,26460.0
2022-12-16 10:50:00,120.34,121.44,120.23,121.39,47446.0,119.691,120.785,119.5816,120.7353,47446.0
2022-12-16 11:00:00,121.39,121.58,120.68,120.79,44821.0,120.7353,120.9243,120.0291,120.1385,44821.0
2022-12-16 11:10:00,120.79,121.32,120.53,121.12,35759.0,120.1385,120.6657,119.8799,120.4668,35759.0
2022-12-16 11:20:00,121.16,121.26,120.52,120.78,38801.0,120.5065,120.606,119.87,120.1286,38801.0
2022-12-16 11:30:00,120.8,121.03,120.64,120.88,17132.0,120.1485,120.3772,119.9893,120.2281,17132.0
2022-12-16 11:40:00,120.84,120.86,120.29,120.38,20966.0,120.1883,120.2082,119.6412,119.7307,20966.0
2022-12-16 11:50:00,120.38,120.58,120.28,120.41,21355.0,119.7307,119.9297,119.6313,119.7606,21355.0
2022-12-16 12:00:00,120.43,120.81,120.34,120.41,17756.0,119.7805,120.1584,119.691,119.7606,17756.0
2022-12-16 12:10:00,120.41,120.47,120.17,120.36,16597.0,119.7606,119.8203,119.5219,119.7109,16597.0
2022-12-16 12:20:00,120.43,120.46,120.02,120.03,13950.0,119.7805,119.8103,119.3727,119.3826,13950.0
2022-12-16 12:30:00,120.0,120.69,119.9,120.54,24628.0,119.3528,120.0391,119.2533,119.8899,24628.0
2022-12-16 12:40:00,120.52,120.52,119.81,119.83,30189.0,119.87,119.87,119.1638,119.1837,30189.0
2022-12-16 12:50:00,119.84,119.84,119.43,119.5,25476.0,119.1937,119.1937,118.7859,118.8555,25476.0
2022-12-16 13:00:00,119.52,119.76,119.38,119.67,15200.0,118.8754,119.1141,118.7361,119.0246,15200.0
2022-12-16 13:10:00,119.63,119.92,119.42,119.79,16420.0,118.9848,119.2732,118.7759,119.1439,16420.0
2022-12-16 13:20:00,119.79,119.9,119.62,119.64,13604.0,119.1439,119.2533,118.9748,118.9947,13604.0
2022-12-16 13:30:00,119.62,120.1,119.62,119.68,18436.0,118.9748,119.4523,118.9748,119.0345,18436.0
2022-12-16 13:40:00,119.65,120.05,119.55,119.99,11029.0,119.0047,119.4025,118.9052,119.3429,11029.0
2022-12-16 13:50:00,120.0,120.03,119.69,119.78,9842.0,119.3528,119.3826,119.0445,119.134,9842.0
2022-12-16 14:00:00,119.72,120.15,119.72,120.1,9790.0,119.0743,119.502,119.0743,119.4523,9790.0
2022-12-16 14:10:00,120.15,120.35,120.04,120.1,8546.0,119.502,119.7009,119.3926,119.4523,8546.0
2022-12-16 14:20:00,120.11,120.13,119.71,119.72,17262.0,119.4622,119.4821,119.0644,119.0743,17262.0
2022-12-16 14:30:00,119.64,119.67,119.17,119.34,20481.0,118.9947,119.0246,118.5273,118.6964,20481.0
2022-12-16 14:40:00,119.34,119.47,119.23,119.42,14938.0,118.6964,118.8257,118.587,118.7759,14938.0
2022-12-16 14:50:00,119.44,119.83,119.27,119.68,27122.0,118.7958,119.1837,118.6267,119.0345,27122.0
2022-12-16 15:00:00,119.67,119.78,118.83,119.0,40497.0,119.0246,119.134,118.1891,118.3582,40497.0
2022-12-16 15:10:00,118.96,119.59,118.95,119.28,30463.0,118.3184,118.945,118.3085,118.6367,30463.0
2022-12-16 15:20:00,119.27,119.7,119.23,119.62,24763.0,118.6267,119.0544,118.587,118.9748,24763.0
2022-12-16 15:30:00,119.63,120.05,119.59,119.91,50104.0,118.9848,119.4025,118.945,119.2633,50104.0
2022-12-16 15:40:00,119.92,120.15,119.69,119.69,70781.0,119.2732,119.502,119.0445,119.0445,70781.0
2022-12-16 15:50:00,119.7,119.75,119.2,119.4,155308.0,119.0544,119.1041,118.5571,118.756,155308.0
2022-12-19 09:30:00,116.83,117.44,115.95,116.95,73929.0,116.1999,116.8066,115.3246,116.3192,73929.0
2022-12-19 09:40:00,116.92,117.8,116.58,116.72,74701.0,116.2894,117.1647,115.9512,116.0905,74701.0
2022-12-19 09:50:00,116.68,116.9,116.36,116.47,30762.0,116.0507,116.2695,115.7324,115.8418,30762.0
2022-12-19 10:00:00,116.33,116.49,115.5,115.66,43852.0,115.7026,115.8617,114.8771,115.0362,43852.0
2022-12-19 10:10:00,115.63,116.06,115.35,115.99,33606.0,115.0064,115.434,114.7279,115.3644,33606.0
2022-12-19 10:20:00,116.06,116.44,116.03,116.32,31777.0,115.434,115.812,115.4042,115.6926,31777.0
2022-12-19 10:30:00,116.26,116.26,115.7,115.97,17507.0,115.633,115.633,115.076,115.3445,17507.0
2022-12-19 10:40:00,115.8,116.17,115.74,115.92,21742.0,115.1755,115.5435,115.1158,115.2948,21742.0
2022-12-19 10:50:00,115.9,116.31,115.79,116.16,27036.0,115.2749,115.6827,115.1655,115.5335,27036.0
2022-12-19 11:00:00,116.16,116.28,115.66,115.84,31194.0,115.5335,115.6529,115.0362,115.2152,31194.0
2022-12-19 11:10:00,115.86,116.33,115.78,115.97,31155.0,115.2351,115.7026,115.1556,115.3445,31155.0
2022-12-19 11:20:00,115.97,116.16,115.69,115.95,33905.0,115.3445,115.5335,115.066,115.3246,33905.0
2022-12-19 11:30:00,115.94,116.0,115.81,115.85,19359.0,115.3147,115.3744,115.1854,115.2252,19359.0
2022-12-19 11:40:00,115.86,116.22,115.45,116.05,22088.0,115.2351,115.5932,114.8273,115.4241,22088.0
2022-12-19 11:50:00,116.1,116.32,116.06,116.06,15630.0,115.4738,115.6926,115.434,115.434,15630.0
2022-12-19 12:00:00,116.02,116.27,115.87,115.92,23336.0,115.3943,115.6429,115.2451,115.2948,23336.0
2022-12-19 12:10:00,115.91,116.06,115.75,115.99,13824.0,115.2849,115.434,115.1257,115.3644,13824.0
2022-12-19 12:20:00,116.0,116.01,115.81,115.81,15014.0,115.3744,115.3843,115.1854,115.1854,15014.0
2022-12-19 12:30:00,115.81,116.26,115.81,116.23,16807.0,115.1854,115.633,115.1854,115.6031,16807.0
2022-12-19 12:40:00,116.24,116.74,116.24,116.68,34972.0,115.6131,116.1104,115.6131,116.0507,34972.0
2022-12-19 12:50:00,116.69,116.76,116.27,116.34,21234.0,116.0607,116.1303,115.6429,115.7125,21234.0
2022-12-19 13:00:00,116.37,116.39,115.95,116.0,18177.0,115.7424,115.7623,115.3246,115.3744,18177.0
2022-12-19 13:10:00,115.98,116.23,115.98,116.02,18157.0,115.3545,115.6031,115.3545,115.3943,18157.0
2022-12-19 13:20:00,116.02,116.44,115.88,115.9,26533.0,115.3943,115.812,115.255,115.2749,26533.0
2022-12-19 13:30:00,115.88,115.88,115.39,115.46,20681.0,115.255,115.255,114.7677,114.8373,20681.0
2022-12-19 13:40:00,115.43,115.44,114.95,115.0,27419.0,114.8074,114.8174,114.33,114.3798,27419.0
2022-12-19 13:50:00,114.99,115.14,114.85,115.02,16311.0,114.3698,114.519,114.2306,114.3997,16311.0
2022-12-19 14:00:00,114.98,115.02,114.71,114.82,17641.0,114.3599,114.3997,114.0913,114.2007,17641.0
2022-12-19 14:10:00,114.84,114.96,114.75,114.75,17088.0,114.2206,114.34,114.1311,114.1311,17088.0
2022-12-19 14:20:00,114.76,115.0,114.64,114.77,19123.0,114.1411,114.3798,114.0217,114.151,19123.0
2022-12-19 14:30:00,114.76,114.89,114.71,114.82,20507.0,114.1411,114.2704,114.0913,114.2007,20507.0
2022-12-19 14:40:00,114.75,115.1,114.66,114.87,19518.0,114.1311,114.4792,114.0416,114.2505,19518.0
2022-12-19 14:50:00,114.85,114.85,114.62,114.75,25073.0,114.2306,114.2306,114.0018,114.1311,25073.0
2022-12-19 15:00:00,114.76,114.92,114.54,114.74,26384.0,114.1411,114.3002,113.9222,114.1212,26384.0
2022-12-19 15:10:00,114.75,114.94,114.58,114.65,37121.0,114.1311,114.3201,113.962,114.0317,37121.0
2022-12-19 15:20:00,114.67,115.04,114.6,114.94,31618.0,114.0515,114.4195,113.9819,114.3201,31618.0
2022-12-19 15:30:00,114.94,115.04,114.62,114.67,39831.0,114.3201,114.4195,114.0018,114.0515,39831.0
2022-12-19 15:40:00,114.67,114.71,114.43,114.55,48307.0,114.0515,114.0913,113.8128,113.9322,48307.0
2022-12-19 15:50:00,114.55,114.7,114.34,114.48,71364.0,113.9322,114.0814,113.7233,113.8626,71364.0
2022-12-20 09:30:00,113.44,113.97,113.11,113.43,36707.0,112.8282,113.3553,112.5,112.8182,36707.0
2022-12-20 09:40:00,113.4,113.5,112.64,112.93,28504.0,112.7884,112.8879,112.0325,112.3209,28504.0
2022-12-20 09:50:00,112.87,113.76,112.47,113.7,44543.0,112.2613,113.1465,111.8634,113.0868,44543.0
2022-12-20 10:00:00,113.74,115.09,113.64,114.75,32492.0,113.1266,114.4693,113.0271,114.1311,32492.0
2022-12-20 10:10:00,114.75,115.4,114.73,114.9,26666.0,114.1311,114.7776,114.1112,114.2803,26666.0
2022-12-20 10:20:00,115.02,115.4,114.82,115.02,22277.0,114.3997,114.7776,114.2007,114.3997,22277.0
2022-12-20 10:30:00,115.16,115.61,115.0,115.36,26480.0,114.5389,114.9865,114.3798,114.7378,26480.0
2022-12-20 10:40:00,115.35,116.05,115.22,115.94,32085.0,114.7279,115.4241,114.5986,115.3147,32085.0
2022-12-20 10:50:00,115.81,116.19,115.52,115.55,18952.0,115.1854,115.5633,114.897,114.9268,18952.0
2022-12-20 11:00:00,115.55,116.35,115.4,115.88,17187.0,114.9268,115.7225,114.7776,115.255,17187.0
2022-12-20 11:10:00,115.85,115.86,114.91,115.08,18601.0,115.2252,115.2351,114.2903,114.4593,18601.0
2022-12-20 11:20:00,115.17,115.18,114.84,114.86,11553.0,114.5488,114.5588,114.2206,114.2405,11553.0
2022-12-20 11:30:00,114.92,115.04,114.72,114.76,11112.0,114.3002,114.4195,114.1013,114.1411,11112.0
2022-12-20 11:40:00,114.84,115.17,114.78,115.11,10056.0,114.2206,114.5488,114.161,114.4892,10056.0
2022-12-20 11:50:00,115.06,115.65,114.91,115.59,18846.0,114.4394,115.0263,114.2903,114.9666,18846.0
2022-12-20 12:00:00,115.61,116.11,115.45,116.1,12683.0,114.9865,115.4838,114.8273,115.4738,12683.0
2022-12-20 12:10:00,116.08,116.28,115.89,116.05,25678.0,115.4539,115.6529,115.265,115.4241,25678.0
2022-12-20 12:20:00,116.01,116.32,116.0,116.11,14033.0,115.3843,115.6926,115.3744,115.4838,14033.0
2022-12-20 12:30:00,116.02,116.02,115.56,115.77,10293.0,115.3943,115.3943,114.9367,115.1456,10293.0
2022-12-20 12:40:00,115.77,116.25,115.72,116.18,9900.0,115.1456,115.623,115.0959,115.5534,9900.0
2022-12-20 12:50:00,116.18,116.85,116.18,116.84,18447.0,115.5534,116.2198,115.5534,116.2098,18447.0
2022-12-20 13:00:00,116.86,116.94,116.61,116.7,21667.0,116.2297,116.3093,115.9811,116.0706,21667.0
2022-12-20 13:10:00,116.72,116.74,116.29,116.29,15887.0,116.0905,116.1104,115.6628,115.6628,15887.0
2022-12-20 13:20:00,116.21,116.51,116.1,116.51,9840.0,115.5832,115.8816,115.4738,115.8816,9840.0
2022-12-20 13:30:00,116.46,116.93,116.43,116.85,11112.0,115.8319,116.2994,115.8021,116.2198,11112.0
2022-12-20 13:40:00,116.87,117.03,116.45,116.47,9563.0,116.2397,116.3988,115.8219,115.8418,9563.0
2022-12-20 13:50:00,116.56,116.72,116.53,116.57,8307.0,115.9314,116.0905,115.9015,115.9413,8307.0
2022-12-20 14:00:00,116.59,116.93,116.51,116.71,19403.0,115.9612,116.2994,115.8816,116.0805,19403.0
2022-12-20 14:10:00,116.71,116.89,116.69,116.76,12217.0,116.0805,116.2596,116.0607,116.1303,12217.0
2022-12-20 14:20:00,116.71,116.82,116.65,116.76,14438.0,116.0805,116.1899,116.0209,116.1303,14438.0
2022-12-20 14:30:00,116.79,116.9,116.62,116.74,14770.0,116.1601,116.2695,115.991,116.1104,14770.0
2022-12-20 14:40:00,116.77,116.81,116.52,116.53,9628.0,116.1402,116.18,115.8916,115.9015,9628.0
2022-12-20 14:50:00,116.55,116.78,116.38,116.66,14786.0,115.9214,116.1502,115.7523,116.0308,14786.0
2022-12-20 15:00:00,116.66,116.82,116.5,116.8,17944.0,116.0308,116.1899,115.8717,116.1701,17944.0
2022-12-20 15:10:00,116.79,116.82,116.67,116.74,15505.0,116.1601,116.1899,116.0408,116.1104,15505.0
2022-12-20 15:20:00,116.75,116.88,116.69,116.79,27964.0,116.1203,116.2496,116.0607,116.1601,27964.0
2022-12-20 15:30:00,116.8,117.17,116.77,117.09,38938.0,116.1701,116.5381,116.1402,116.4585,38938.0
2022-12-20 15:40:00,117.08,117.31,116.94,117.22,54075.0,116.4485,116.6773,116.3093,116.5878,54075.0
2022-12-20 15:50:00,117.21,117.22,116.94,117.07,69501.0,116.5778,116.5878,116.3093,116.4386,69501.0
2022-12-21 09:30:00,116.74,117.29,115.7,117.01,59757.0,116.1104,116.6574,115.076,116.3789,59757.0
2022-12-21 09:40:00,117.02,118.77,116.71,118.76,49228.0,116.3889,118.1294,116.0805,118.1195,49228.0
2022-12-21 09:50:00,118.62,118.64,117.66,117.82,20572.0,117.9802,118.0001,117.0254,117.1846,20572.0
2022-12-21 10:00:00,117.8,118.57,117.59,118.52,19798.0,117.1647,117.9305,116.9558,117.8808,19798.0
2022-12-21 10:10:00,118.54,118.61,118.13,118.57,17178.0,117.9007,117.9703,117.4929,117.9305,17178.0
2022-12-21 10:20:00,118.55,118.63,118.15,118.39,17522.0,117.9106,117.9902,117.5128,117.7515,17522.0
2022-12-21 10:30:00,118.43,118.93,118.35,118.66,24171.0,117.7913,118.2886,117.7117,118.02,24171.0
2022-12-21 10:40:00,118.63,119.3,118.52,118.93,31836.0,117.9902,118.6566,117.8808,118.2886,31836.0
2022-12-21 10:50:00,118.93,119.39,118.82,119.26,21375.0,118.2886,118.7461,118.1792,118.6168,21375.0
2022-12-21 11:00:00,119.35,119.69,119.24,119.54,19160.0,118.7063,119.0445,118.5969,118.8953,19160.0
2022-12-21 11:10:00,119.55,119.7,119.37,119.38,19590.0,118.9052,119.0544,118.7262,118.7361,19590.0
2022-12-21 11:20:00,119.35,119.59,119.08,119.42,15868.0,118.7063,118.945,118.4378,118.7759,15868.0
2022-12-21 11:30:00,119.43,119.64,119.24,119.51,20102.0,118.7859,118.9947,118.5969,118.8654,20102.0
2022-12-21 11:40:00,119.53,119.77,119.37,119.43,15899.0,118.8853,119.124,118.7262,118.7859,15899.0
2022-12-21 11:50:00,119.45,119.64,119.33,119.59,12820.0,118.8058,118.9947,118.6864,118.945,12820.0
2022-12-21 12:00:00,119.6,119.68,119.36,119.52,14146.0,118.955,119.0345,118.7163,118.8754,14146.0
2022-12-21 12:10:00,119.56,119.61,119.16,119.2,13227.0,118.9152,118.9649,118.5173,118.5571,13227.0
2022-12-21 12:20:00,119.21,119.45,119.13,119.23,11670.0,118.5671,118.8058,118.4875,118.587,11670.0
2022-12-21 12:30:00,119.24,119.74,119.24,119.68,13076.0,118.5969,119.0942,118.5969,119.0345,13076.0
2022-12-21 12:40:00,119.72,119.83,119.58,119.82,13574.0,119.0743,119.1837,118.9351,119.1738,13574.0
2022-12-21 12:50:00,119.75,119.93,119.69,119.89,10569.0,119.1041,119.2832,119.0445,119.2434,10569.0
2022-12-21 13:00:00,119.91,120.11,119.84,120.04,15510.0,119.2633,119.4622,119.1937,119.3926,15510.0
2022-12-21 13:10:00,120.04,120.04,119.64,119.69,12390.0,119.3926,119.3926,118.9947,119.0445,12390.0
2022-12-21 13:20:00,119.73,119.74,119.32,119.45,17188.0,119.0843,119.0942,118.6765,118.8058,17188.0
2022-12-21 13:30:00,119.44,119.63,119.3,119.61,10085.0,118.7958,118.9848,118.6566,118.9649,10085.0
2022-12-21 13:40:00,119.6,120.0,119.55,119.69,23385.0,118.955,119.3528,118.9052,119.0445,23385.0
2022-12-21 13:50:00,119.67,119.95,119.67,119.85,17534.0,119.0246,119.3031,119.0246,119.2036,17534.0
2022-12-21 14:00:00,119.85,120.23,119.85,120.15,14641.0,119.2036,119.5816,119.2036,119.502,14641.0
2022-12-21 14:10:00,120.15,120.34,120.0,120.0,9988.0,119.502,119.691,119.3528,119.3528,9988.0
2022-12-21 14:20:00,120.0,120.08,119.94,120.02,9668.0,119.3528,119.4324,119.2931,119.3727,9668.0
2022-12-21 14:30:00,120.01,120.14,119.89,119.94,10460.0,119.3627,119.492,119.2434,119.2931,10460.0
2022-12-21 14:40:00,119.93,120.1,119.91,119.99,9116.0,119.2832,119.4523,119.2633,119.3429,9116.0
2022-12-21 14:50:00,119.95,119.95,119.64,119.82,13153.0,119.3031,119.3031,118.9947,119.1738,13153.0
2022-12-21 15:00:00,119.78,119.91,119.61,119.69,13798.0,119.134,119.2633,118.9649,119.0445,13798.0
2022-12-21 15:10:00,119.72,119.91,119.61,119.82,14248.0,119.0743,119.2633,118.9649,119.1738,14248.0
2022-12-21 15:20:00,119.84,119.9,119.6,119.61,14568.0,119.1937,119.2533,118.955,118.9649,14568.0
2022-12-21 15:30:00,119.59,119.85,119.59,119.76,18397.0,118.945,119.2036,118.945,119.1141,18397.0
2022-12-21 15:40:00,119.75,119.85,119.57,119.76,28663.0,119.1041,119.2036,118.9251,119.1141,28663.0
2022-12-21 15:50:00,119.76,119.78,119.46,119.73,59983.0,119.1141,119.134,118.8157,119.0843,59983.0
2022-12-22 09:30:00,117.3,118.62,116.61,116.66,56402.0,116.6674,117.9802,115.9811,116.0308,56402.0
2022-12-22 09:40:00,116.72,116.91,116.28,116.8,49293.0,116.0905,116.2795,115.6529,116.1701,49293.0
2022-12-22 09:50:00,116.79,117.34,116.64,117.11,59379.0,116.1601,116.7071,116.0109,116.4784,59379.0
2022-12-22 10:00:00,117.2,117.2,116.52,116.73,37726.0,116.5679,116.5679,115.8916,116.1004,37726.0
2022-12-22 10:10:00,116.73,116.82,116.29,116.67,28434.0,116.1004,116.1899,115.6628,116.0408,28434.0
2022-12-22 10:20:00,116.68,116.68,116.12,116.44,25664.0,116.0507,116.0507,115.4937,115.812,25664.0
2022-12-22 10:30:00,116.39,116.44,115.83,116.06,39557.0,115.7623,115.812,115.2053,115.434,39557.0
2022-12-22 10:40:00,116.08,116.3,115.9,116.02,27567.0,115.4539,115.6728,115.2749,115.3943,27567.0
2022-12-22 10:50:00,116.02,116.33,115.94,116.08,22797.0,115.3943,115.7026,115.3147,115.4539,22797.0
2022-12-22 11:00:00,116.07,116.62,116.03,116.42,16859.0,115.444,115.991,115.4042,115.7921,16859.0
2022-12-22 11:10:00,116.47,116.75,116.22,116.37,33401.0,115.8418,116.1203,115.5932,115.7424,33401.0
2022-12-22 11:20:00,116.36,116.65,116.32,116.32,18568.0,115.7324,116.0209,115.6926,115.6926,18568.0
2022-12-22 11:30:00,116.31,116.52,116.14,116.27,19398.0,115.6827,115.8916,115.5136,115.6429,19398.0
2022-12-22 11:40:00,116.24,116.46,116.14,116.21,21318.0,115.6131,115.8319,115.5136,115.5832,21318.0
2022-12-22 11:50:00,116.23,116.44,116.14,116.31,15037.0,115.6031,115.812,115.5136,115.6827,15037.0
2022-12-22 12:00:00,116.28,116.31,116.1,116.3,12551.0,115.6529,115.6827,115.4738,115.6728,12551.0
2022-12-22 12:10:00,116.33,116.33,115.86,115.9,18452.0,115.7026,115.7026,115.2351,115.2749,18452.0
2022-12-22 12:20:00,115.88,115.91,115.17,115.27,37356.0,115.255,115.2849,114.5488,114.6483,37356.0
2022-12-22 12:30:00,115.23,115.48,115.18,115.25,22322.0,114.6085,114.8572,114.5588,114.6284,22322.0
2022-12-22 12:40:00,115.24,115.36,115.04,115.28,27856.0,114.6185,114.7378,114.4195,114.6583,27856.0
2022-12-22 12:50:00,115.28,115.28,114.9,114.96,20381.0,114.6583,114.6583,114.2803,114.34,20381.0
2022-12-22 13:00:00,114.97,114.97,114.45,114.57,24078.0,114.3499,114.3499,113.8327,113.9521,24078.0
2022-12-22 13:10:00,114.61,114.77,114.54,114.59,23969.0,113.9919,114.151,113.9222,113.972,23969.0
2022-12-22 13:20:00,114.59,114.69,114.41,114.66,28763.0,113.972,114.0714,113.7929,114.0416,28763.0
2022-12-22 13:30:00,114.63,115.07,114.56,115.07,36250.0,114.0118,114.4494,113.9421,114.4494,36250.0
2022-12-22 13:40:00,115.07,115.28,114.98,115.11,29328.0,114.4494,114.6583,114.3599,114.4892,29328.0
2022-12-22 13:50:00,115.12,115.15,114.81,114.9,19864.0,114.4991,114.529,114.1908,114.2803,19864.0
2022-12-22 14:00:00,114.91,115.15,114.83,114.92,22883.0,114.2903,114.529,114.2107,114.3002,22883.0
2022-12-22 14:10:00,114.93,115.65,114.92,115.13,45232.0,114.3101,115.0263,114.3002,114.5091,45232.0
2022-12-22 14:20:00,115.14,115.64,115.04,115.61,21950.0,114.519,115.0163,114.4195,114.9865,21950.0
2022-12-22 14:30:00,115.52,115.78,115.44,115.54,26060.0,114.897,115.1556,114.8174,114.9169,26060.0
2022-12-22 14:40:00,115.52,115.96,115.45,115.92,31556.0,114.897,115.3346,114.8273,115.2948,31556.0
2022-12-22 14:50:00,115.94,116.38,115.74,116.29,23058.0,115.3147,115.7523,115.1158,115.6628,23058.0
2022-12-22 15:00:00,116.3,116.65,116.15,116.6,34931.0,115.6728,116.0209,115.5236,115.9711,34931.0
2022-12-22 15:10:00,116.61,116.87,116.37,116.87,35315.0,115.9811,116.2397,115.7424,116.2397,35315.0
2022-12-22 15:20:00,116.88,117.19,116.74,116.95,44672.0,116.2496,116.558,116.1104,116.3192,44672.0
2022-12-22 15:30:00,116.95,117.01,116.52,116.66,46681.0,116.3192,116.3789,115.8916,116.0308,46681.0
2022-12-22 15:40:00,116.64,116.82,116.35,116.8,31154.0,116.0109,116.1899,115.7225,116.1701,31154.0
2022-12-22 15:50:00,116.79,117.22,116.79,117.1,105781.0,116.1601,116.5878,116.1601,116.4684,105781.0
2022-12-23 09:30:00,116.1,117.71,116.0,116.2,64735.0,115.4738,117.0751,115.3744,115.5733,64735.0
2022-12-23 09:40:00,116.23,117.04,116.09,116.25,40074.0,115.6031,116.4088,115.4639,115.623,40074.0
2022-12-23 09:50:00,116.28,116.32,115.58,115.81,21935.0,115.6529,115.6926,114.9566,115.1854,21935.0
2022-12-23 10:00:00,115.91,116.53,115.6,116.53,33451.0,115.2849,115.9015,114.9765,115.9015,33451.0
2022-12-23 10:10:00,116.5,117.31,116.43,117.25,31416.0,115.8717,116.6773,115.8021,116.6176,31416.0
2022-12-23 10:20:00,117.17,117.41,116.89,117.08,18513.0,116.5381,116.7768,116.2596,116.4485,18513.0
2022-12-23 10:30:00,117.11,117.82,117.07,117.79,20331.0,116.4784,117.1846,116.4386,117.1547,20331.0
2022-12-23 10:40:00,117.88,117.89,117.19,117.41,14473.0,117.2442,117.2542,116.558,116.7768,14473.0
2022-12-23 10:50:00,117.42,117.46,117.07,117.07,16629.0,116.7867,116.8265,116.4386,116.4386,16629.0
2022-12-23 11:00:00,117.06,117.22,116.4,116.52,28850.0,116.4287,116.5878,115.7722,115.8916,28850.0
2022-12-23 11:10:00,116.54,116.93,116.45,116.68,21233.0,115.9115,116.2994,115.8219,116.0507,21233.0
2022-12-23 11:20:00,116.69,117.05,116.69,116.87,15211.0,116.0607,116.4187,116.0607,116.2397,15211.0
2022-12-23 11:30:00,116.91,117.21,116.74,117.21,17588.0,116.2795,116.5778,116.1104,116.5778,17588.0
2022-12-23 11:40:00,117.2,117.49,117.1,117.13,19086.0,116.5679,116.8563,116.4684,116.4983,19086.0
2022-12-23 11:50:00,117.16,117.18,116.83,117.05,16489.0,116.5281,116.548,116.1999,116.4187,16489.0
2022-12-23 12:00:00,117.03,117.33,116.99,117.06,16952.0,116.3988,116.6972,116.359,116.4287,16952.0
2022-12-23 12:10:00,117.02,117.23,116.99,117.18,10335.0,116.3889,116.5977,116.359,116.548,10335.0
2022-12-23 12:20:00,117.17,117.53,117.16,117.34,15300.0,116.5381,116.8961,116.5281,116.7071,15300.0
2022-12-23 12:30:00,117.35,117.68,117.34,117.57,10973.0,116.7171,117.0453,116.7071,116.9359,10973.0
2022-12-23 12:40:00,117.57,117.62,117.28,117.46,18185.0,116.9359,116.9856,116.6475,116.8265,18185.0
2022-12-23 12:50:00,117.5,117.62,117.44,117.62,15385.0,116.8663,116.9856,116.8066,116.9856,15385.0
2022-12-23 13:00:00,117.67,117.89,117.52,117.86,14814.0,117.0354,117.2542,116.8862,117.2243,14814.0
2022-12-23 13:10:00,117.85,117.87,117.45,117.77,19197.0,117.2144,117.2343,116.8166,117.1348,19197.0
2022-12-23 13:20:00,117.85,117.87,117.63,117.64,10029.0,117.2144,117.2343,116.9956,117.0055,10029.0
2022-12-23 13:30:00,117.59,117.72,117.53,117.58,15615.0,116.9558,117.0851,116.8961,116.9459,15615.0
2022-12-23 13:40:00,117.56,117.68,117.3,117.6,17897.0,116.926,117.0453,116.6674,116.9657,17897.0
2022-12-23 13:50:00,117.61,117.65,117.55,117.61,12431.0,116.9757,117.0155,116.916,116.9757,12431.0
2022-12-23 14:00:00,117.66,117.71,117.53,117.58,12864.0,117.0254,117.0751,116.8961,116.9459,12864.0
2022-12-23 14:10:00,117.57,118.09,117.56,117.98,20542.0,116.9359,117.4531,116.926,117.3437,20542.0
2022-12-23 14:20:00,117.99,118.12,117.85,117.95,16415.0,117.3536,117.4829,117.2144,117.3139,16415.0
2022-12-23 14:30:00,117.95,118.03,117.86,118.01,18378.0,117.3139,117.3934,117.2243,117.3735,18378.0
2022-12-23 14:40:00,118.02,118.03,117.72,117.72,23265.0,117.3835,117.3934,117.0851,117.0851,23265.0
2022-12-23 14:50:00,117.73,117.93,117.72,117.9,15895.0,117.095,117.294,117.0851,117.2641,15895.0
2022-12-23 15:00:00,117.94,118.1,117.83,117.96,22646.0,117.3039,117.463,117.1945,117.3238,22646.0
2022-12-23 15:10:00,117.97,118.17,117.88,117.97,39153.0,117.3337,117.5327,117.2442,117.3337,39153.0
2022-12-23 15:20:00,117.99,118.01,117.78,117.89,33116.0,117.3536,117.3735,117.1448,117.2542,33116.0
2022-12-23 15:30:00,117.93,117.98,117.61,117.7,30605.0,117.294,117.3437,116.9757,117.0652,30605.0
2022-12-23 15:40:00,117.74,118.0,117.74,118.0,24658.0,117.105,117.3636,117.105,117.3636,24658.0
2022-12-23 15:50:00,117.87,118.11,117.72,118.05,51965.0,117.2343,117.473,117.0851,117.4133,51965.0
2022-12-27 09:30:00,117.94,118.25,117.41,117.41,61333.0,117.3039,117.6122,116.7768,116.7768,61333.0
2022-12-27 09:40:00,117.38,117.44,116.12,116.24,43070.0,116.7469,116.8066,115.4937,115.6131,43070.0
2022-12-27 09:50:00,116.25,116.9,116.25,116.46,48930.0,115.623,116.2695,115.623,115.8319,48930.0
2022-12-27 10:00:00,116.45,116.68,116.09,116.35,29113.0,115.8219,116.0507,115.4639,115.7225,29113.0
2022-12-27 10:10:00,116.3,117.34,116.14,117.18,35509.0,115.6728,116.7071,115.5136,116.548,35509.0
2022-12-27 10:20:00,117.19,117.77,117.18,117.63,31069.0,116.558,117.1348,116.548,116.9956,31069.0
2022-12-27 10:30:00,117.66,117.89,117.25,117.68,39758.0,117.0254,117.2542,116.6176,117.0453,39758.0
2022-12-27 10:40:00,117.64,118.59,117.58,118.42,36297.0,117.0055,117.9504,116.9459,117.7813,36297.0
2022-12-27 10:50:00,118.51,118.52,117.8,117.95,35473.0,117.8708,117.8808,117.1647,117.3139,35473.0
2022-12-27 11:00:00,117.95,118.14,117.7,118.09,14122.0,117.3139,117.5028,117.0652,117.4531,14122.0
2022-12-27 11:10:00,118.1,118.22,117.89,117.91,13528.0,117.463,117.5824,117.2542,117.2741,13528.0
2022-12-27 11:20:00,117.89,118.4,117.87,118.29,21834.0,117.2542,117.7614,117.2343,117.652,21834.0
2022-12-27 11:30:00,118.32,118.45,118.03,118.09,18174.0,117.6819,117.8112,117.3934,117.4531,18174.0
2022-12-27 11:40:00,118.0,118.33,117.82,118.09,14171.0,117.3636,117.6918,117.1846,117.4531,14171.0
2022-12-27 11:50:00,118.1,118.11,117.92,117.93,10639.0,117.463,117.473,117.284,117.294,10639.0
2022-12-27 12:00:00,117.92,118.0,117.73,117.75,11231.0,117.284,117.3636,117.095,117.1149,11231.0
2022-12-27 12:10:00,117.77,118.12,117.77,117.84,13143.0,117.1348,117.4829,117.1348,117.2044,13143.0
2022-12-27 12:20:00,117.87,117.87,117.56,117.6,11669.0,117.2343,117.2343,116.926,116.9657,11669.0
2022-12-27 12:30:00,117.59,117.77,117.48,117.57,23028.0,116.9558,117.1348,116.8464,116.9359,23028.0
2022-12-27 12:40:00,117.57,117.58,117.21,117.28,30599.0,116.9359,116.9459,116.5778,116.6475,30599.0
2022-12-27 12:50:00,117.24,117.55,117.23,117.45,27075.0,116.6077,116.916,116.5977,116.8166,27075.0
2022-12-27 13:00:00,117.43,117.53,117.28,117.38,22796.0,116.7967,116.8961,116.6475,116.7469,22796.0
2022-12-27 13:10:00,117.39,117.55,117.14,117.17,15370.0,116.7569,116.916,116.5082,116.5381,15370.0
2022-12-27 13:20:00,117.18,117.19,117.05,117.13,12273.0,116.548,116.558,116.4187,116.4983,12273.0
2022-12-27 13:30:00,117.11,117.25,117.08,117.09,11762.0,116.4784,116.6176,116.4485,116.4585,11762.0
2022-12-27 13:40:00,117.09,117.11,116.78,116.96,17906.0,116.4585,116.4784,116.1502,116.3292,17906.0
2022-12-27 13:50:00,116.97,117.11,116.7,116.84,18042.0,116.3391,116.4784,116.0706,116.2098,18042.0
2022-12-27 14:00:00,116.79,117.09,116.79,116.98,14890.0,116.1601,116.4585,116.1601,116.3491,14890.0
2022-12-27 14:10:00,117.0,117.03,116.6,116.62,11065.0,116.369,116.3988,115.9711,115.991,11065.0
2022-12-27 14:20:00,116.61,116.72,116.47,116.54,16925.0,115.9811,116.0905,115.8418,115.9115,16925.0
2022-12-27 14:30:00,116.48,116.69,116.48,116.65,27535.0,115.8518,116.0607,115.8518,116.0209,27535.0
2022-12-27 14:40:00,116.64,116.87,116.53,116.86,21537.0,116.0109,116.2397,115.9015,116.2297,21537.0
2022-12-27 14:50:00,116.85,116.93,116.68,116.75,31741.0,116.2198,116.2994,116.0507,116.1203,31741.0
2022-12-27 15:00:00,116.75,116.93,116.69,116.91,25642.0,116.1203,116.2994,116.0607,116.2795,25642.0
2022-12-27 15:10:00,116.9,117.16,116.83,116.89,22778.0,116.2695,116.5281,116.1999,116.2596,22778.0
2022-12-27 15:20:00,116.89,117.22,116.89,117.15,57991.0,116.2596,116.5878,116.2596,116.5182,57991.0
2022-12-27 15:30:00,117.17,117.44,117.15,117.42,31177.0,116.5381,116.8066,116.5182,116.7867,31177.0
2022-12-27 15:40:00,117.41,117.54,117.16,117.24,34059.0,116.7768,116.9061,116.5281,116.6077,34059.0
2022-12-27 15:50:00,117.22,117.22,116.79,116.88,72874.0,116.5878,116.5878,116.1601,116.2496,72874.0
2022-12-28 09:30:00,116.25,118.12,116.25,117.76,35758.0,115.623,117.4829,115.623,117.1249,35758.0
2022-12-28 09:40:00,117.74,117.79,116.97,117.54,22828.0,117.105,117.1547,116.3391,116.9061,22828.0
2022-12-28 09:50:00,117.44,117.62,116.82,117.43,23131.0,116.8066,116.9856,116.1899,116.7967,23131.0
2022-12-28 10:00:00,117.5,117.83,117.41,117.54,15840.0,116.8663,117.1945,116.7768,116.9061,15840.0
2022-12-28 10:10:00,117.5,117.76,117.28,117.6,19119.0,116.8663,117.1249,116.6475,116.9657,19119.0
2022-12-28 10:20:00,117.77,117.89,117.17,117.25,40209.0,117.1348,117.2542,116.5381,116.6176,40209.0
2022-12-28 10:30:00,117.3,117.39,116.9,117.0,45237.0,116.6674,116.7569,116.2695,116.369,45237.0
2022-12-28 10:40:00,117.03,117.39,117.0,117.16,25105.0,116.3988,116.7569,116.369,116.5281,25105.0
2022-12-28 10:50:00,117.2,117.22,116.46,116.48,31938.0,116.5679,116.5878,115.8319,115.8518,31938.0
2022-12-28 11:00:00,116.43,116.69,116.34,116.61,30603.0,115.8021,116.0607,115.7125,115.9811,30603.0
2022-12-28 11:10:00,116.62,116.78,116.44,116.67,27913.0,115.991,116.1502,115.812,116.0408,27913.0
2022-12-28 11:20:00,116.66,116.87,116.64,116.69,21614.0,116.0308,116.2397,116.0109,116.0607,21614.0
2022-12-28 11:30:00,116.71,116.78,116.35,116.39,16952.0,116.0805,116.1502,115.7225,115.7623,16952.0
2022-12-28 11:40:00,116.45,116.45,116.13,116.16,20084.0,115.8219,115.8219,115.5037,115.5335,20084.0
2022-12-28 11:50:00,116.15,116.25,116.12,116.12,14401.0,115.5236,115.623,115.4937,115.4937,14401.0
2022-12-28 12:00:00,116.13,116.29,115.73,115.95,20867.0,115.5037,115.6628,115.1058,115.3246,20867.0
2022-12-28 12:10:00,115.98,115.98,115.6,115.8,29781.0,115.3545,115.3545,114.9765,115.1755,29781.0
2022-12-28 12:20:00,115.81,116.24,115.81,116.2,12076.0,115.1854,115.6131,115.1854,115.5733,12076.0
2022-12-28 12:30:00,116.26,116.47,116.22,116.28,12064.0,115.633,115.8418,115.5932,115.6529,12064.0
2022-12-28 12:40:00,116.36,116.74,116.27,116.7,11612.0,115.7324,116.1104,115.6429,116.0706,11612.0
2022-12-28 12:50:00,116.68,116.92,116.59,116.9,13651.0,116.0507,116.2894,115.9612,116.2695,13651.0
2022-12-28 13:00:00,116.89,117.32,116.82,117.18,18233.0,116.2596,116.6873,116.1899,116.548,18233.0
2022-12-28 13:10:00,117.2,117.45,116.68,116.73,22797.0,116.5679,116.8166,116.0507,116.1004,22797.0
2022-12-28 13:20:00,116.73,116.78,116.43,116.54,22550.0,116.1004,116.1502,115.8021,115.9115,22550.0
2022-12-28 13:30:00,116.52,116.54,116.21,116.23,17381.0,115.8916,115.9115,115.5832,115.6031,17381.0
2022-12-28 13:40:00,116.25,116.41,116.23,116.27,18352.0,115.623,115.7822,115.6031,115.6429,18352.0
2022-12-28 13:50:00,116.25,116.28,116.06,116.06,12573.0,115.623,115.6529,115.434,115.434,12573.0
2022-12-28 14:00:00,116.07,116.18,115.99,116.09,20076.0,115.444,115.5534,115.3644,115.4639,20076.0
2022-12-28 14:10:00,116.09,116.23,115.92,116.23,11644.0,115.4639,115.6031,115.2948,115.6031,11644.0
2022-12-28 14:20:00,116.23,116.23,115.83,115.83,17788.0,115.6031,115.6031,115.2053,115.2053,17788.0
2022-12-28 14:30:00,115.78,116.0,115.63,115.67,19173.0,115.1556,115.3744,115.0064,115.0462,19173.0
2022-12-28 14:40:00,115.67,116.16,115.67,116.06,21918.0,115.0462,115.5335,115.0462,115.434,21918.0
2022-12-28 14:50:00,116.03,116.03,115.88,115.93,14328.0,115.4042,115.4042,115.255,115.3047,14328.0
2022-12-28 15:00:00,115.92,116.0,115.72,115.96,30947.0,115.2948,115.3744,115.0959,115.3346,30947.0
2022-12-28 15:10:00,115.96,116.17,115.84,116.02,30616.0,115.3346,115.5435,115.2152,115.3943,30616.0
2022-12-28 15:20:00,116.0,116.05,115.66,115.82,22786.0,115.3744,115.4241,115.0362,115.1953,22786.0
2022-12-28 15:30:00,115.8,116.22,115.76,116.22,54726.0,115.1755,115.5932,115.1357,115.5932,54726.0
2022-12-28 15:40:00,116.26,116.26,115.79,115.9,26873.0,115.633,115.633,115.1655,115.2749,26873.0
2022-12-28 15:50:00,115.94,115.94,115.51,115.59,64910.0,115.3147,115.3147,114.887,114.9666,64910.0
2022-12-29 09:30:00,116.55,117.14,115.81,117.13,46281.0,115.9214,116.5082,115.1854,116.4983,46281.0
2022-12-29 09:40:00,117.14,118.39,117.13,118.39,57850.0,116.5082,117.7515,116.4983,117.7515,57850.0
2022-12-29 09:50:00,118.39,118.73,117.95,118.7,48248.0,117.7515,118.0896,117.3139,118.0598,48248.0
2022-12-29 10:00:00,118.71,119.4,118.64,119.19,47985.0,118.0698,118.756,118.0001,118.5472,47985.0
2022-12-29 10:10:00,119.2,119.82,119.03,119.62,31172.0,118.5571,119.1738,118.388,118.9748,31172.0
2022-12-29 10:20:00,119.63,119.77,119.15,119.15,28068.0,118.9848,119.124,118.5074,118.5074,28068.0
2022-12-29 10:30:00,119.2,119.58,119.13,119.58,20933.0,118.5571,118.9351,118.4875,118.9351,20933.0
2022-12-29 10:40:00,119.61,120.09,119.56,120.02,47535.0,118.9649,119.4423,118.9152,119.3727,47535.0
2022-12-29 10:50:00,120.11,120.12,119.71,119.96,23616.0,119.4622,119.4722,119.0644,119.313,23616.0
2022-12-29 11:00:00,120.01,120.12,119.4,119.53,18472.0,119.3627,119.4722,118.756,118.8853,18472.0
2022-12-29 11:10:00,119.52,119.73,119.29,119.68,52300.0,118.8754,119.0843,118.6466,119.0345,52300.0
2022-12-29 11:20:00,119.68,119.73,119.3,119.73,42383.0,119.0345,119.0843,118.6566,119.0843,42383.0
2022-12-29 11:30:00,119.74,119.85,119.49,119.61,21873.0,119.0942,119.2036,118.8455,118.9649,21873.0
2022-12-29 11:40:00,119.55,119.78,119.49,119.77,17960.0,118.9052,119.134,118.8455,119.124,17960.0
2022-12-29 11:50:00,119.76,120.1,119.75,120.04,19853.0,119.1141,119.4523,119.1041,119.3926,19853.0
2022-12-29 12:00:00,120.03,120.17,119.79,119.89,13054.0,119.3826,119.5219,119.1439,119.2434,13054.0
2022-12-29 12:10:00,119.87,120.06,119.63,119.94,19765.0,119.2235,119.4125,118.9848,119.2931,19765.0
2022-12-29 12:20:00,119.96,120.03,119.62,119.75,9233.0,119.313,119.3826,118.9748,119.1041,9233.0
2022-12-29 12:30:00,119.76,119.8,119.56,119.64,17063.0,119.1141,119.1539,118.9152,118.9947,17063.0
2022-12-29 12:40:00,119.64,119.78,119.57,119.76,14599.0,118.9947,119.134,118.9251,119.1141,14599.0
2022-12-29 12:50:00,119.81,119.96,119.72,119.75,7927.0,119.1638,119.313,119.0743,119.1041,7927.0
2022-12-29 13:00:00,119.73,119.85,119.31,119.36,11812.0,119.0843,119.2036,118.6665,118.7163,11812.0
2022-12-29 13:10:00,119.38,119.76,119.38,119.73,13139.0,118.7361,119.1141,118.7361,119.0843,13139.0
2022-12-29 13:20:00,119.71,119.95,119.68,119.84,16909.0,119.0644,119.3031,119.0345,119.1937,16909.0
2022-12-29 13:30:00,119.85,120.02,119.69,120.0,12451.0,119.2036,119.3727,119.0445,119.3528,12451.0
2022-12-29 13:40:00,120.02,120.34,120.02,120.33,21603.0,119.3727,119.691,119.3727,119.681,21603.0
2022-12-29 13:50:00,120.33,120.46,120.22,120.41,17159.0,119.681,119.8103,119.5716,119.7606,17159.0
2022-12-29 14:00:00,120.42,120.73,120.39,120.45,24311.0,119.7705,120.0789,119.7407,119.8004,24311.0
2022-12-29 14:10:00,120.48,120.66,120.34,120.65,12288.0,119.8302,120.0092,119.691,119.9993,12288.0
2022-12-29 14:20:00,120.62,120.68,120.5,120.53,15425.0,119.9695,120.0291,119.8501,119.8799,15425.0
2022-12-29 14:30:00,120.53,120.53,120.38,120.39,10125.0,119.8799,119.8799,119.7307,119.7407,10125.0
2022-12-29 14:40:00,120.39,120.49,120.24,120.34,15954.0,119.7407,119.8402,119.5915,119.691,15954.0
2022-12-29 14:50:00,120.35,120.41,120.15,120.22,22263.0,119.7009,119.7606,119.502,119.5716,22263.0
2022-12-29 15:00:00,120.23,120.57,120.22,120.56,25314.0,119.5816,119.9197,119.5716,119.9098,25314.0
2022-12-29 15:10:00,120.57,120.57,120.25,120.46,29512.0,119.9197,119.9197,119.6015,119.8103,29512.0
2022-12-29 15:20:00,120.48,120.7,120.42,120.62,30680.0,119.8302,120.049,119.7705,119.9695,30680.0
2022-12-29 15:30:00,120.63,120.98,120.63,120.86,53948.0,119.9794,120.3275,119.9794,120.2082,53948.0
2022-12-29 15:40:00,120.87,121.02,120.62,120.71,40677.0,120.2181,120.3673,119.9695,120.059,40677.0
2022-12-29 15:50:00,120.67,120.74,120.17,120.23,84944.0,120.0192,120.0888,119.5219,119.5816,84944.0
2022-12-30 09:30:00,118.18,119.22,117.76,118.45,46933.0,117.5426,118.577,117.1249,117.8112,46933.0
2022-12-30 09:40:00,118.47,118.79,117.82,117.96,37671.0,117.8311,118.1493,117.1846,117.3238,37671.0
2022-12-30 09:50:00,117.94,118.47,117.93,118.41,25255.0,117.3039,117.8311,117.294,117.7714,25255.0
2022-12-30 10:00:00,118.38,118.42,117.91,118.05,25768.0,117.7415,117.7813,117.2741,117.4133,25768.0
2022-12-30 10:10:00,118.11,118.79,118.11,118.69,23126.0,117.473,118.1493,117.473,118.0499,23126.0
2022-12-30 10:20:00,118.73,118.85,118.4,118.53,27547.0,118.0896,118.209,117.7614,117.8907,27547.0
2022-12-30 10:30:00,118.51,118.82,118.28,118.82,14431.0,117.8708,118.1792,117.6421,118.1792,14431.0
2022-12-30 10:40:00,118.83,119.16,118.6,119.07,20946.0,118.1891,118.5173,117.9603,118.4278,20946.0
2022-12-30 10:50:00,119.09,119.09,118.68,118.79,14304.0,118.4477,118.4477,118.0399,118.1493,14304.0
2022-12-30 11:00:00,118.81,119.27,118.81,119.21,15620.0,118.1692,118.6267,118.1692,118.5671,15620.0
2022-12-30 11:10:00,119.21,119.21,118.86,119.05,21733.0,118.5671,118.5671,118.2189,118.4079,21733.0
2022-12-30 11:20:00,119.04,119.06,118.69,118.71,30606.0,118.398,118.4179,118.0499,118.0698,30606.0
2022-12-30 11:30:00,118.71,118.95,118.63,118.87,22437.0,118.0698,118.3085,117.9902,118.2289,22437.0
2022-12-30 11:40:00,118.85,118.86,118.55,118.6,12334.0,118.209,118.2189,117.9106,117.9603,12334.0
2022-12-30 11:50:00,118.58,118.82,118.5,118.8,17285.0,117.9405,118.1792,117.8609,118.1593,17285.0
2022-12-30 12:00:00,118.84,118.85,118.65,118.81,9218.0,118.1991,118.209,118.0101,118.1692,9218.0
2022-12-30 12:10:00,118.83,119.01,118.77,118.92,13695.0,118.1891,118.3681,118.1294,118.2786,13695.0
2022-12-30 12:20:00,118.92,119.03,118.88,118.97,7590.0,118.2786,118.388,118.2388,118.3284,7590.0
2022-12-30 12:30:00,119.0,119.03,118.77,118.9,12348.0,118.3582,118.388,118.1294,118.2587,12348.0
2022-12-30 12:40:00,118.88,119.18,118.86,119.04,19206.0,118.2388,118.5372,118.2189,118.398,19206.0
2022-12-30 12:50:00,119.07,119.25,118.97,119.25,6736.0,118.4278,118.6068,118.3284,118.6068,6736.0
2022-12-30 13:00:00,119.3,119.32,119.12,119.16,12637.0,118.6566,118.6765,118.4775,118.5173,12637.0
2022-12-30 13:10:00,119.18,119.18,118.92,118.95,7826.0,118.5372,118.5372,118.2786,118.3085,7826.0
2022-12-30 13:20:00,118.92,118.92,118.58,118.83,27943.0,118.2786,118.2786,117.9405,118.1891,27943.0
2022-12-30 13:30:00,118.8,119.17,118.8,119.0,16091.0,118.1593,118.5273,118.1593,118.3582,16091.0
2022-12-30 13:40:00,118.99,119.04,118.71,118.89,13445.0,118.3482,118.398,118.0698,118.2488,13445.0
2022-12-30 13:50:00,118.86,118.9,118.75,118.87,12057.0,118.2189,118.2587,118.1095,118.2289,12057.0
2022-12-30 14:00:00,118.89,118.89,118.66,118.69,24870.0,118.2488,118.2488,118.02,118.0499,24870.0
2022-12-30 14:10:00,118.7,118.8,118.61,118.77,20065.0,118.0598,118.1593,117.9703,118.1294,20065.0
2022-12-30 14:20:00,118.77,118.96,118.71,118.89,10365.0,118.1294,118.3184,118.0698,118.2488,10365.0
2022-12-30 14:30:00,118.89,118.97,118.81,118.97,17151.0,118.2488,118.3284,118.1692,118.3284,17151.0
2022-12-30 14:40:00,119.0,119.03,118.84,118.85,17206.0,118.3582,118.388,118.1991,118.209,17206.0
2022-12-30 14:50:00,118.84,119.02,118.81,118.98,16179.0,118.1991,118.3781,118.1692,118.3383,16179.0
2022-12-30 15:00:00,119.0,119.37,119.0,119.29,30737.0,118.3582,118.7262,118.3582,118.6466,30737.0
2022-12-30 15:10:00,119.28,119.67,119.26,119.5,30653.0,118.6367,119.0246,118.6168,118.8555,30653.0
2022-12-30 15:20:00,119.48,119.6,119.36,119.51,24644.0,118.8356,118.955,118.7163,118.8654,24644.0
2022-12-30 15:30:00,119.5,119.65,119.44,119.6,25473.0,118.8555,119.0047,118.7958,118.955,25473.0
2022-12-30 15:40:00,119.6,119.82,119.49,119.75,51206.0,118.955,119.1738,118.8455,119.1041,51206.0
2022-12-30 15:50:00,119.73,120.42,119.73,120.35,121379.0,119.0843,119.7705,119.0843,119.7009,121379.0
2023-01-03 09:30:00,122.97,126.35,122.93,126.03,163674.0,122.3068,125.6686,122.267,125.3503,163674.0
2023-01-03 09:40:00,126.04,126.06,123.46,123.68,67430.0,125.3602,125.3801,122.7941,123.013,67430.0
2023-01-03 09:50:00,123.68,123.99,122.75,122.84,72667.0,123.013,123.3213,122.088,122.1775,72667.0
2023-01-03 10:00:00,122.86,123.36,122.37,123.0,97595.0,122.1974,122.6947,121.71,122.3366,97595.0
2023-01-03 10:10:00,122.95,123.08,122.29,122.3,49251.0,122.2869,122.4162,121.6304,121.6404,49251.0
2023-01-03 10:20:00,122.33,123.33,122.33,123.07,54237.0,121.6702,122.6648,121.6702,122.4062,54237.0
2023-01-03 10:30:00,123.03,123.13,122.61,123.02,73446.0,122.3665,122.4659,121.9487,122.3565,73446.0
2023-01-03 10:40:00,123.12,123.88,123.12,123.88,38937.0,122.456,123.2119,122.456,123.2119,38937.0
2023-01-03 10:50:00,123.87,124.47,123.5,124.45,72675.0,123.2019,123.7987,122.8339,123.7788,72675.0
2023-01-03 11:00:00,124.46,124.58,123.96,123.96,77068.0,123.7887,123.9081,123.2914,123.2914,77068.0
2023-01-03 11:10:00,123.94,124.34,123.83,124.27,30025.0,123.2715,123.6694,123.1621,123.5998,30025.0
2023-01-03 11:20:00,124.29,124.65,124.13,124.65,32416.0,123.6197,123.9777,123.4605,123.9777,32416.0
2023-01-03 11:30:00,124.63,124.63,123.77,124.06,38408.0,123.9578,123.9578,123.1025,123.3909,38408.0
2023-01-03 11:40:00,124.05,124.07,123.57,124.04,24476.0,123.381,123.4008,122.9035,123.371,24476.0
2023-01-03 11:50:00,124.05,124.25,123.82,124.03,13174.0,123.381,123.5799,123.1522,123.3611,13174.0
2023-01-03 12:00:00,124.01,124.41,123.83,124.2,31071.0,123.3412,123.739,123.1621,123.5301,31071.0
2023-01-03 12:10:00,124.17,124.17,123.8,123.81,16517.0,123.5003,123.5003,123.1323,123.1423,16517.0
2023-01-03 12:20:00,123.79,124.1,123.69,123.92,39730.0,123.1224,123.4307,123.0229,123.2517,39730.0
2023-01-03 12:30:00,123.95,124.53,123.87,124.47,25754.0,123.2815,123.8584,123.2019,123.7987,25754.0
2023-01-03 12:40:00,124.37,124.38,123.67,123.92,12240.0,123.6992,123.7092,123.003,123.2517,12240.0
2023-01-03 12:50:00,123.95,124.27,123.86,124.06,15603.0,123.2815,123.5998,123.192,123.3909,15603.0
2023-01-03 13:00:00,124.07,124.38,124.03,124.3,16829.0,123.4008,123.7092,123.3611,123.6296,16829.0
2023-01-03 13:10:00,124.24,124.57,124.1,124.17,15620.0,123.5699,123.8982,123.4307,123.5003,15620.0
2023-01-03 13:20:00,124.14,124.57,123.96,124.53,19877.0,123.4705,123.8982,123.2914,123.8584,19877.0
2023-01-03 13:30:00,124.51,124.66,124.15,124.2,19710.0,123.8385,123.9877,123.4804,123.5301,19710.0
2023-01-03 13:40:00,124.25,124.52,124.25,124.42,17872.0,123.5799,123.8484,123.5799,123.749,17872.0
2023-01-03 13:50:00,124.36,124.84,124.32,124.74,23394.0,123.6893,124.1667,123.6495,124.0672,23394.0
2023-01-03 14:00:00,124.75,125.02,124.58,124.97,17684.0,124.0772,124.3457,123.9081,124.296,17684.0
2023-01-03 14:10:00,124.94,125.03,124.58,124.64,21378.0,124.2662,124.3557,123.9081,123.9678,21378.0
2023-01-03 14:20:00,124.66,124.86,124.62,124.72,17819.0,123.9877,124.1866,123.9479,124.0473,17819.0
2023-01-03 14:30:00,124.77,124.77,124.17,124.4,23448.0,124.0971,124.0971,123.5003,123.7291,23448.0
2023-01-03 14:40:00,124.42,125.55,124.32,125.19,37900.0,123.749,124.8729,123.6495,124.5148,37900.0
2023-01-03 14:50:00,125.23,125.23,124.8,124.95,22949.0,124.5546,124.5546,124.1269,124.2761,22949.0
2023-01-03 15:00:00,124.96,125.34,124.93,125.19,48600.0,124.286,124.664,124.2562,124.5148,48600.0
2023-01-03 15:10:00,125.24,125.76,125.19,125.5,45933.0,124.5645,125.0817,124.5148,124.8231,45933.0
2023-01-03 15:20:00,125.49,125.56,125.14,125.56,74764.0,124.8132,124.8828,124.4651,124.8828,74764.0
2023-01-03 15:30:00,125.58,125.66,125.02,125.02,49459.0,124.9027,124.9823,124.3457,124.3457,49459.0
2023-01-03 15:40:00,125.04,125.12,124.61,124.86,60342.0,124.3656,124.4452,123.9379,124.1866,60342.0
2023-01-03 15:50:00,124.85,125.07,124.6,124.76,98672.0,124.1766,124.3955,123.928,124.0871,98672.0
2023-01-04 09:30:00,127.39,128.86,126.62,128.81,131260.0,126.7029,128.165,125.9371,128.1153,131260.0
2023-01-04 09:40:00,128.83,129.02,127.25,127.37,55732.0,128.1352,128.3242,126.5637,126.683,55732.0
2023-01-04 09:50:00,127.42,128.2,126.69,126.88,41852.0,126.7328,127.5086,126.0067,126.1957,41852.0
2023-01-04 10:00:00,126.63,127.39,125.95,126.29,90334.0,125.947,126.7029,125.2707,125.6089,90334.0
2023-01-04 10:10:00,126.31,126.78,125.92,126.47,62235.0,125.6288,126.0962,125.2409,125.7879,62235.0
2023-01-04 10:20:00,126.43,126.71,125.9,126.48,52406.0,125.7481,126.0266,125.221,125.7978,52406.0
2023-01-04 10:30:00,126.44,126.89,125.93,126.58,50734.0,125.7581,126.2056,125.2508,125.8973,50734.0
2023-01-04 10:40:00,126.58,127.63,126.49,127.46,28904.0,125.8973,126.9416,125.8078,126.7726,28904.0
2023-01-04 10:50:00,127.5,127.5,126.95,127.23,30949.0,126.8123,126.8123,126.2653,126.5438,30949.0
2023-01-04 11:00:00,127.32,127.38,126.97,127.33,22377.0,126.6333,126.693,126.2852,126.6433,22377.0
2023-01-04 11:10:00,127.32,127.76,127.27,127.45,39566.0,126.6333,127.0709,126.5836,126.7626,39566.0
2023-01-04 11:20:00,127.45,128.0,127.39,127.87,36109.0,126.7626,127.3097,126.7029,127.1804,36109.0
2023-01-04 11:30:00,127.9,128.74,127.9,128.74,42008.0,127.2102,128.0457,127.2102,128.0457,42008.0
2023-01-04 11:40:00,128.76,128.87,128.34,128.41,28051.0,128.0656,128.175,127.6478,127.7174,28051.0
2023-01-04 11:50:00,128.37,128.53,128.12,128.21,19639.0,127.6777,127.8368,127.429,127.5185,19639.0
2023-01-04 12:00:00,128.25,128.25,127.65,127.94,24743.0,127.5583,127.5583,126.9615,127.25,24743.0
2023-01-04 12:10:00,127.96,128.28,127.91,128.23,14406.0,127.2699,127.5881,127.2201,127.5384,14406.0
2023-01-04 12:20:00,128.23,128.42,128.14,128.14,13670.0,127.5384,127.7274,127.4489,127.4489,13670.0
2023-01-04 12:30:00,128.13,128.79,128.13,128.79,34060.0,127.439,128.0954,127.439,128.0954,34060.0
2023-01-04 12:40:00,128.75,128.83,128.58,128.58,22200.0,128.0556,128.1352,127.8865,127.8865,22200.0
2023-01-04 12:50:00,128.55,128.6,127.88,127.88,24549.0,127.8567,127.9064,127.1903,127.1903,24549.0
2023-01-04 13:00:00,127.89,127.93,127.5,127.58,24695.0,127.2002,127.24,126.8123,126.8919,24695.0
2023-01-04 13:10:00,127.56,127.9,127.5,127.9,15947.0,126.872,127.2102,126.8123,127.2102,15947.0
2023-01-04 13:20:00,127.93,128.06,127.7,127.71,18424.0,127.24,127.3693,127.0113,127.0212,18424.0
2023-01-04 13:30:00,127.73,128.13,127.73,128.06,9961.0,127.0411,127.439,127.0411,127.3693,9961.0
2023-01-04 13:40:00,128.02,128.12,127.66,127.68,18221.0,127.3295,127.429,126.9715,126.9914,18221.0
2023-01-04 13:50:00,127.69,127.78,127.14,127.14,30821.0,127.0013,127.0908,126.4543,126.4543,30821.0
2023-01-04 14:00:00,127.1,127.84,126.15,126.71,47615.0,126.4145,127.1505,125.4696,126.0266,47615.0
2023-01-04 14:10:00,126.83,127.9,126.65,127.9,13468.0,126.146,127.2102,125.9669,127.2102,13468.0
2023-01-04 14:20:00,127.86,128.01,126.55,126.59,32498.0,127.1704,127.3196,125.8675,125.9073,32498.0
2023-01-04 14:30:00,126.57,127.07,126.51,127.03,18303.0,125.8874,126.3847,125.8277,126.3449,18303.0
2023-01-04 14:40:00,127.03,127.58,127.0,127.51,20502.0,126.3449,126.8919,126.315,126.8223,20502.0
2023-01-04 14:50:00,127.53,127.97,127.36,127.92,20632.0,126.8422,127.2798,126.6731,127.2301,20632.0
2023-01-04 15:00:00,127.95,128.26,127.79,127.9,24584.0,127.2599,127.5682,127.1008,127.2102,24584.0
2023-01-04 15:10:00,127.88,127.91,127.55,127.64,19211.0,127.1903,127.2201,126.8621,126.9516,19211.0
2023-01-04 15:20:00,127.63,127.7,127.12,127.14,28081.0,126.9416,127.0113,126.4344,126.4543,28081.0
2023-01-04 15:30:00,127.14,127.14,126.57,126.76,33309.0,126.4543,126.4543,125.8874,126.0763,33309.0
2023-01-04 15:40:00,126.74,126.81,126.53,126.79,27931.0,126.0564,126.1261,125.8476,126.1062,27931.0
2023-01-04 15:50:00,126.81,127.45,126.8,127.37,59591.0,126.1261,126.7626,126.1161,126.683,59591.0
2023-01-05 09:30:00,126.25,126.44,124.82,125.15,89124.0,125.5691,125.7581,124.1468,124.475,89124.0
2023-01-05 09:40:00,125.16,125.32,124.67,124.91,31592.0,124.485,124.6441,123.9976,124.2363,31592.0
2023-01-05 09:50:00,124.91,125.78,124.78,125.33,26747.0,124.2363,125.1016,124.107,124.6541,26747.0
2023-01-05 10:00:00,125.26,125.65,124.73,125.19,28565.0,124.5844,124.9723,124.0573,124.5148,28565.0
2023-01-05 10:10:00,125.29,125.57,124.83,124.95,19939.0,124.6143,124.8928,124.1567,124.2761,19939.0
2023-01-05 10:20:00,124.95,125.39,124.81,125.16,32901.0,124.2761,124.7137,124.1369,124.485,32901.0
2023-01-05 10:30:00,125.15,125.15,124.54,124.58,29795.0,124.475,124.475,123.8683,123.9081,29795.0
2023-01-05 10:40:00,124.56,125.03,124.56,124.71,18113.0,123.8882,124.3557,123.8882,124.0374,18113.0
2023-01-05 10:50:00,124.75,125.12,124.75,125.1,14960.0,124.0772,124.4452,124.0772,124.4253,14960.0
2023-01-05 11:00:00,125.1,125.29,125.05,125.22,10219.0,124.4253,124.6143,124.3756,124.5446,10219.0
2023-01-05 11:10:00,125.34,125.78,125.34,125.73,23056.0,124.664,125.1016,124.664,125.0519,23056.0
2023-01-05 11:20:00,125.72,125.85,125.41,125.56,20858.0,125.0419,125.1712,124.7336,124.8828,20858.0
2023-01-05 11:30:00,125.62,126.4,125.56,126.4,14937.0,124.9425,125.7183,124.8828,125.7183,14937.0
2023-01-05 11:40:00,126.4,127.14,126.25,126.67,28886.0,125.7183,126.4543,125.5691,125.9868,28886.0
2023-01-05 11:50:00,126.62,126.64,126.28,126.34,11851.0,125.9371,125.957,125.5989,125.6586,11851.0
2023-01-05 12:00:00,126.32,126.63,126.21,126.4,11006.0,125.6387,125.947,125.5293,125.7183,11006.0
2023-01-05 12:10:00,126.39,126.39,125.9,125.9,11793.0,125.7083,125.7083,125.221,125.221,11793.0
2023-01-05 12:20:00,125.9,126.16,125.87,125.99,14858.0,125.221,125.4796,125.1911,125.3105,14858.0
2023-01-05 12:30:00,125.99,126.34,125.95,126.03,20595.0,125.3105,125.6586,125.2707,125.3503,20595.0
2023-01-05 12:40:00,126.03,126.1,125.77,125.98,14302.0,125.3503,125.4199,125.0917,125.3005,14302.0
2023-01-05 12:50:00,125.99,126.31,125.94,126.24,11493.0,125.3105,125.6288,125.2608,125.5591,11493.0
2023-01-05 13:00:00,126.22,126.45,126.16,126.45,14022.0,125.5393,125.768,125.4796,125.768,14022.0
2023-01-05 13:10:00,126.44,126.54,126.17,126.5,8528.0,125.7581,125.8575,125.4895,125.8177,8528.0
2023-01-05 13:20:00,126.54,127.56,126.54,127.27,28644.0,125.8575,126.872,125.8575,126.5836,28644.0
2023-01-05 13:30:00,127.37,127.75,127.21,127.54,22771.0,126.683,127.061,126.5239,126.8521,22771.0
2023-01-05 13:40:00,127.6,127.92,127.48,127.66,22638.0,126.9118,127.2301,126.7925,126.9715,22638.0
2023-01-05 13:50:00,127.64,128.05,127.61,127.73,31449.0,126.9516,127.3594,126.9218,127.0411,31449.0
2023-01-05 14:00:00,127.74,127.77,127.32,127.35,17698.0,127.0511,127.0809,126.6333,126.6632,17698.0
2023-01-05 14:10:00,127.32,127.37,127.09,127.32,12656.0,126.6333,126.683,126.4046,126.6333,12656.0
2023-01-05 14:20:00,127.35,127.6,127.23,127.47,7989.0,126.6632,126.9118,126.5438,126.7825,7989.0
2023-01-05 14:30:00,127.45,127.97,127.45,127.83,14395.0,126.7626,127.2798,126.7626,127.1406,14395.0
2023-01-05 14:40:00,127.86,128.5,127.82,128.39,26545.0,127.1704,127.807,127.1306,127.6975,26545.0
2023-01-05 14:50:00,128.41,128.47,127.9,127.95,23087.0,127.7174,127.7771,127.2102,127.2599,23087.0
2023-01-05 15:00:00,127.94,128.03,127.81,127.82,21184.0,127.25,127.3395,127.1207,127.1306,21184.0
2023-01-05 15:10:00,127.83,128.12,127.76,127.79,33704.0,127.1406,127.429,127.0709,127.1008,33704.0
2023-01-05 15:20:00,127.76,128.01,127.51,127.67,31636.0,127.0709,127.3196,126.8223,126.9814,31636.0
2023-01-05 15:30:00,127.67,127.88,127.58,127.73,20812.0,126.9814,127.1903,126.8919,127.0411,20812.0
2023-01-05 15:40:00,127.72,127.74,127.3,127.35,29130.0,127.0312,127.0511,126.6134,126.6632,29130.0
2023-01-05 15:50:00,127.34,127.34,126.72,126.96,90117.0,126.6532,126.6532,126.0366,126.2753,90117.0
2023-01-06 09:30:00,128.97,129.35,127.3,127.33,42666.0,128.2744,128.6524,126.6134,126.6433,42666.0
2023-01-06 09:40:00,127.32,127.39,126.05,126.26,54028.0,126.6333,126.7029,125.3702,125.579,54028.0
2023-01-06 09:50:00,126.27,127.03,126.07,126.82,32912.0,125.589,126.3449,125.3901,126.136,32912.0
2023-01-06 10:00:00,127.0,128.05,126.84,127.81,25152.0,126.315,127.3594,126.1559,127.1207,25152.0
2023-01-06 10:10:00,127.61,128.48,127.53,128.3,48385.0,126.9218,127.7871,126.8422,127.608,48385.0
2023-01-06 10:20:00,128.33,128.33,127.87,128.06,34321.0,127.6379,127.6379,127.1804,127.3693,34321.0
2023-01-06 10:30:00,128.12,128.56,127.98,128.46,24376.0,127.429,127.8666,127.2898,127.7672,24376.0
2023-01-06 10:40:00,128.49,128.71,127.95,128.38,21408.0,127.797,128.0158,127.2599,127.6876,21408.0
2023-01-06 10:50:00,128.39,128.57,128.18,128.49,17613.0,127.6975,127.8766,127.4887,127.797,17613.0
2023-01-06 11:00:00,128.48,128.95,128.25,128.93,20339.0,127.7871,128.2545,127.5583,128.2346,20339.0
2023-01-06 11:10:00,128.94,128.94,128.49,128.63,19694.0,128.2446,128.2446,127.797,127.9363,19694.0
2023-01-06 11:20:00,128.73,128.99,128.68,128.73,25082.0,128.0357,128.2943,127.986,128.0357,25082.0
2023-01-06 11:30:00,128.77,129.16,128.64,128.96,16197.0,128.0755,128.4634,127.9462,128.2645,16197.0
2023-01-06 11:40:00,128.96,128.98,128.74,128.93,15130.0,128.2645,128.2844,128.0457,128.2346,15130.0
2023-01-06 11:50:00,128.95,129.28,128.94,129.01,25156.0,128.2545,128.5827,128.2446,128.3142,25156.0
2023-01-06 12:00:00,129.11,129.19,128.98,128.98,9326.0,128.4137,128.4932,128.2844,128.2844,9326.0
2023-01-06 12:10:00,128.95,129.05,128.72,128.87,13893.0,128.2545,128.354,128.0258,128.175,13893.0
2023-01-06 12:20:00,128.92,128.93,128.69,128.9,13699.0,128.2247,128.2346,127.9959,128.2048,13699.0
2023-01-06 12:30:00,128.88,129.1,128.85,128.95,11116.0,128.1849,128.4037,128.1551,128.2545,11116.0
2023-01-06 12:40:00,128.85,129.11,128.65,128.97,10063.0,128.1551,128.4137,127.9561,128.2744,10063.0
2023-01-06 12:50:00,129.0,129.02,128.63,128.69,17005.0,128.3043,128.3242,127.9363,127.9959,17005.0
2023-01-06 13:00:00,128.75,129.21,128.73,129.09,11624.0,128.0556,128.5131,128.0357,128.3938,11624.0
2023-01-06 13:10:00,129.15,129.19,128.88,129.05,15755.0,128.4534,128.4932,128.1849,128.354,15755.0
2023-01-06 13:20:00,129.09,129.32,129.01,129.32,10546.0,128.3938,128.6225,128.3142,128.6225,10546.0
2023-01-06 13:30:00,129.29,129.46,129.15,129.45,25136.0,128.5927,128.7618,128.4534,128.7518,25136.0
2023-01-06 13:40:00,129.46,129.46,129.25,129.35,18639.0,128.7618,128.7618,128.5529,128.6524,18639.0
2023-01-06 13:50:00,129.28,129.31,129.08,129.14,13541.0,128.5827,128.6126,128.3838,128.4435,13541.0
2023-01-06 14:00:00,129.17,129.32,129.1,129.19,10382.0,128.4733,128.6225,128.4037,128.4932,10382.0
2023-01-06 14:10:00,129.26,129.54,129.24,129.5,11879.0,128.5629,128.8413,128.543,128.8016,11879.0
2023-01-06 14:20:00,129.51,129.71,129.51,129.55,14806.0,128.8115,129.0104,128.8115,128.8513,14806.0
2023-01-06 14:30:00,129.56,129.69,129.46,129.65,34420.0,128.8612,128.9905,128.7618,128.9508,34420.0
2023-01-06 14:40:00,129.63,129.75,129.5,129.65,59888.0,128.9309,129.0502,128.8016,128.9508,59888.0
2023-01-06 14:50:00,129.63,129.87,129.6,129.74,55682.0,128.9309,129.1696,128.901,129.0403,55682.0
2023-01-06 15:00:00,129.75,129.99,129.66,129.89,95939.0,129.0502,129.2889,128.9607,129.1895,95939.0
2023-01-06 15:10:00,129.89,130.18,129.81,129.95,82571.0,129.1895,129.4779,129.1099,129.2491,82571.0
2023-01-06 15:20:00,129.95,130.14,129.87,130.08,69388.0,129.2491,129.4381,129.1696,129.3784,69388.0
2023-01-06 15:30:00,130.09,130.27,130.08,130.13,73159.0,129.3884,129.5674,129.3784,129.4282,73159.0
2023-01-06 15:40:00,130.12,130.33,130.12,130.16,87677.0,129.4182,129.6271,129.4182,129.458,87677.0
2023-01-06 15:50:00,130.15,130.18,129.87,130.03,146519.0,129.4481,129.4779,129.1696,129.3287,146519.0
2023-01-09 09:30:00,131.12,132.92,131.08,131.36,65746.0,130.4128,132.2031,130.373,130.6515,65746.0
2023-01-09 09:40:00,131.28,131.45,130.48,131.15,41319.0,130.572,130.741,129.7763,130.4427,41319.0
2023-01-09 09:50:00,131.18,131.88,131.12,131.67,55192.0,130.4725,131.1687,130.4128,130.9599,55192.0
2023-01-09 10:00:00,131.73,131.86,131.14,131.63,44970.0,131.0195,131.1488,130.4327,130.9201,44970.0
2023-01-09 10:10:00,131.65,131.89,130.95,131.04,35046.0,130.94,131.1787,130.2437,130.3333,35046.0
2023-01-09 10:20:00,131.07,131.46,130.89,131.21,35369.0,130.3631,130.751,130.1841,130.5023,35369.0
2023-01-09 10:30:00,131.2,131.54,131.2,131.5,39835.0,130.4924,130.8306,130.4924,130.7908,39835.0
2023-01-09 10:40:00,131.55,132.28,131.53,132.19,42647.0,130.8405,131.5666,130.8206,131.4771,42647.0
2023-01-09 10:50:00,132.18,132.18,130.82,130.85,37391.0,131.4671,131.4671,130.1144,130.1443,37391.0
2023-01-09 11:00:00,130.87,131.3,130.67,131.16,45458.0,130.1642,130.5919,129.9653,130.4526,45458.0
2023-01-09 11:10:00,131.2,131.33,130.85,130.87,30509.0,130.4924,130.6217,130.1443,130.1642,30509.0
2023-01-09 11:20:00,130.86,131.41,130.85,131.28,27902.0,130.1542,130.7013,130.1443,130.572,27902.0
2023-01-09 11:30:00,131.26,131.41,131.0,131.0,16527.0,130.5521,130.7013,130.2935,130.2935,16527.0
2023-01-09 11:40:00,130.96,131.01,130.8,131.0,25815.0,130.2537,130.3034,130.0946,130.2935,25815.0
2023-01-09 11:50:00,131.0,131.45,130.97,131.45,33815.0,130.2935,130.741,130.2636,130.741,33815.0
2023-01-09 12:00:00,131.48,131.52,130.89,130.94,23168.0,130.7709,130.8107,130.1841,130.2338,23168.0
2023-01-09 12:10:00,130.9,131.2,130.66,130.72,32363.0,130.194,130.4924,129.9553,130.015,32363.0
2023-01-09 12:20:00,130.74,131.34,130.72,131.23,21396.0,130.0349,130.6316,130.015,130.5222,21396.0
2023-01-09 12:30:00,131.25,131.46,130.96,131.0,16764.0,130.5421,130.751,130.2537,130.2935,16764.0
2023-01-09 12:40:00,130.97,131.15,130.85,131.14,18089.0,130.2636,130.4427,130.1443,130.4327,18089.0
2023-01-09 12:50:00,131.11,131.47,131.1,131.42,16214.0,130.4029,130.7609,130.3929,130.7112,16214.0
2023-01-09 13:00:00,131.4,131.6,131.17,131.41,24172.0,130.6913,130.8902,130.4626,130.7013,24172.0
2023-01-09 13:10:00,131.34,131.67,131.3,131.61,15221.0,130.6316,130.9599,130.5919,130.9002,15221.0
2023-01-09 13:20:00,131.6,131.69,131.43,131.47,17855.0,130.8902,130.9798,130.7212,130.7609,17855.0
2023-01-09 13:30:00,131.52,131.71,131.06,131.24,12110.0,130.8107,130.9996,130.3531,130.5322,12110.0
2023-01-09 13:40:00,131.18,131.18,130.61,130.84,22263.0,130.4725,130.4725,129.9056,130.1343,22263.0
2023-01-09 13:50:00,130.82,131.17,130.77,131.13,8306.0,130.1144,130.4626,130.0647,130.4228,8306.0
2023-01-09 14:00:00,131.1,131.45,130.99,131.27,20749.0,130.3929,130.741,130.2835,130.562,20749.0
2023-01-09 14:10:00,131.28,131.31,131.07,131.22,18892.0,130.572,130.6018,130.3631,130.5123,18892.0
2023-01-09 14:20:00,131.24,131.32,131.05,131.24,12621.0,130.5322,130.6117,130.3432,130.5322,12621.0
2023-01-09 14:30:00,131.2,131.2,130.64,130.66,10086.0,130.4924,130.4924,129.9354,129.9553,10086.0
2023-01-09 14:40:00,130.64,130.65,130.45,130.6,19838.0,129.9354,129.9454,129.7464,129.8956,19838.0
2023-01-09 14:50:00,130.54,130.61,129.93,130.04,26877.0,129.836,129.9056,129.2292,129.3386,26877.0
2023-01-09 15:00:00,129.94,129.95,129.63,129.8,30032.0,129.2392,129.2491,128.9309,129.0999,30032.0
2023-01-09 15:10:00,129.78,129.79,129.57,129.73,18220.0,129.0801,129.09,128.8712,129.0303,18220.0
2023-01-09 15:20:00,129.73,129.95,129.73,129.86,23663.0,129.0303,129.2491,129.0303,129.1596,23663.0
2023-01-09 15:30:00,129.86,130.06,129.66,129.8,33199.0,129.1596,129.3585,128.9607,129.0999,33199.0
2023-01-09 15:40:00,129.79,129.91,129.46,129.6,27334.0,129.09,129.2094,128.7618,128.901,27334.0
2023-01-09 15:50:00,129.59,129.63,129.28,129.48,67727.0,128.8911,128.9309,128.5827,128.7817,67727.0
2023-01-10 09:30:00,127.27,129.56,127.2,128.88,64068.0,126.5836,128.8612,126.514,128.1849,64068.0
2023-01-10 09:40:00,128.94,129.72,128.71,129.44,59057.0,128.2446,129.0204,128.0158,128.7419,59057.0
2023-01-10 09:50:00,129.38,130.47,128.88,129.77,75461.0,128.6822,129.7663,128.1849,129.0701,75461.0
2023-01-10 10:00:00,129.83,130.58,129.71,130.33,38475.0,129.1298,129.8757,129.0104,129.6271,38475.0
2023-01-10 10:10:00,130.37,131.55,130.26,131.47,62961.0,129.6669,130.8405,129.5575,130.7609,62961.0
2023-01-10 10:20:00,131.47,131.52,130.76,130.9,46964.0,130.7609,130.8107,130.0548,130.194,46964.0
2023-01-10 10:30:00,130.92,131.11,130.47,131.05,27224.0,130.2139,130.4029,129.7663,130.3432,27224.0
2023-01-10 10:40:00,131.11,131.11,130.48,130.76,24959.0,130.4029,130.4029,129.7763,130.0548,24959.0
2023-01-10 10:50:00,130.84,131.87,130.77,131.75,27238.0,130.1343,131.1588,130.0647,131.0394,27238.0
2023-01-10 11:00:00,131.86,131.86,131.26,131.47,20276.0,131.1488,131.1488,130.5521,130.7609,20276.0
2023-01-10 11:10:00,131.45,131.87,131.36,131.45,19233.0,130.741,131.1588,130.6515,130.741,19233.0
2023-01-10 11:20:00,131.58,131.69,131.41,131.52,19314.0,130.8703,130.9798,130.7013,130.8107,19314.0
2023-01-10 11:30:00,131.57,131.62,131.35,131.35,16456.0,130.8604,130.9101,130.6416,130.6416,16456.0
2023-01-10 11:40:00,131.44,131.75,131.25,131.64,20975.0,130.7311,131.0394,130.5421,130.93,20975.0
2023-01-10 11:50:00,131.68,131.75,131.43,131.7,9910.0,130.9698,131.0394,130.7212,130.9897,9910.0
2023-01-10 12:00:00,131.71,132.02,131.42,131.94,15493.0,130.9996,131.308,130.7112,131.2284,15493.0
2023-01-10 12:10:00,131.91,132.05,131.77,131.88,18902.0,131.1986,131.3378,131.0593,131.1687,18902.0
2023-01-10 12:20:00,131.92,131.97,131.69,131.7,7168.0,131.2085,131.2582,130.9798,130.9897,7168.0
2023-01-10 12:30:00,131.67,131.95,131.58,131.95,13855.0,130.9599,131.2383,130.8703,131.2383,13855.0
2023-01-10 12:40:00,131.91,131.91,131.75,131.89,7343.0,131.1986,131.1986,131.0394,131.1787,7343.0
2023-01-10 12:50:00,131.86,132.07,131.86,132.01,5920.0,131.1488,131.3577,131.1488,131.298,5920.0
2023-01-10 13:00:00,132.0,132.16,131.9,132.08,10632.0,131.2881,131.4472,131.1886,131.3676,10632.0
2023-01-10 13:10:00,132.09,132.09,131.7,131.78,9997.0,131.3776,131.3776,130.9897,131.0693,9997.0
2023-01-10 13:20:00,131.7,132.06,131.68,131.98,16418.0,130.9897,131.3478,130.9698,131.2682,16418.0
2023-01-10 13:30:00,131.93,132.03,131.86,131.91,10015.0,131.2185,131.3179,131.1488,131.1986,10015.0
2023-01-10 13:40:00,131.83,132.01,131.76,131.98,6614.0,131.119,131.298,131.0494,131.2682,6614.0
2023-01-10 13:50:00,131.97,132.07,131.8,132.07,9792.0,131.2582,131.3577,131.0892,131.3577,9792.0
2023-01-10 14:00:00,132.03,132.28,132.0,132.06,11545.0,131.3179,131.5666,131.2881,131.3478,11545.0
2023-01-10 14:10:00,132.03,132.07,131.91,131.97,11501.0,131.3179,131.3577,131.1986,131.2582,11501.0
2023-01-10 14:20:00,131.96,132.29,131.93,132.28,15912.0,131.2483,131.5765,131.2185,131.5666,15912.0
2023-01-10 14:30:00,132.29,132.69,132.0,132.17,71716.0,131.5765,131.9744,131.2881,131.4572,71716.0
2023-01-10 14:40:00,132.15,132.61,132.05,132.59,59629.0,131.4373,131.8948,131.3378,131.8749,59629.0
2023-01-10 14:50:00,132.61,133.05,132.6,132.97,42963.0,131.8948,132.3324,131.8848,132.2528,42963.0
2023-01-10 15:00:00,132.96,133.22,132.59,132.9,34756.0,132.2429,132.5015,131.8749,132.1832,34756.0
2023-01-10 15:10:00,132.96,133.43,132.91,133.17,44099.0,132.2429,132.7104,132.1932,132.4518,44099.0
2023-01-10 15:20:00,133.17,133.27,132.72,132.85,35426.0,132.4518,132.5512,132.0042,132.1335,35426.0
2023-01-10 15:30:00,132.83,133.22,132.83,132.85,56976.0,132.1136,132.5015,132.1136,132.1335,56976.0
2023-01-10 15:40:00,132.83,132.89,132.68,132.72,53027.0,132.1136,132.1733,131.9644,132.0042,53027.0
2023-01-10 15:50:00,132.74,132.99,132.41,132.99,169286.0,132.0241,132.2727,131.6959,132.2727,169286.0
2023-01-11 09:30:00,131.0,131.88,130.35,131.8,260297.0,130.2935,131.1687,129.647,131.0892,260297.0
2023-01-11 09:40:00,131.96,132.71,131.8,132.29,39913.0,131.2483,131.9942,131.0892,131.5765,39913.0
2023-01-11 09:50:00,132.3,133.16,132.29,132.82,34117.0,131.5865,132.4418,131.5765,132.1037,34117.0
2023-01-11 10:00:00,132.78,132.94,132.25,132.84,65960.0,132.0639,132.223,131.5367,132.1235,65960.0
2023-01-11 10:10:00,132.83,132.9,132.6,132.65,56209.0,132.1136,132.1832,131.8848,131.9346,56209.0
2023-01-11 10:20:00,132.62,132.77,132.3,132.39,30760.0,131.9047,132.0539,131.5865,131.676,30760.0
2023-01-11 10:30:00,132.41,132.41,131.98,132.22,26903.0,131.6959,131.6959,131.2682,131.5069,26903.0
2023-01-11 10:40:00,132.25,132.42,132.23,132.25,19706.0,131.5367,131.7058,131.5168,131.5367,19706.0
2023-01-11 10:50:00,132.27,132.28,131.87,131.88,34323.0,131.5566,131.5666,131.1588,131.1687,34323.0
2023-01-11 11:00:00,131.85,132.28,131.8,132.11,48966.0,131.1389,131.5666,131.0892,131.3975,48966.0
2023-01-11 11:10:00,132.01,132.54,131.95,132.48,15689.0,131.298,131.8252,131.2383,131.7655,15689.0
2023-01-11 11:20:00,132.43,132.6,132.34,132.47,27635.0,131.7158,131.8848,131.6262,131.7555,27635.0
2023-01-11 11:30:00,132.54,133.04,132.54,132.87,17257.0,131.8252,132.3225,131.8252,132.1534,17257.0
2023-01-11 11:40:00,132.85,133.2,132.79,133.02,14669.0,132.1335,132.4816,132.0738,132.3026,14669.0
2023-01-11 11:50:00,133.01,133.01,132.69,132.8,14210.0,132.2926,132.2926,131.9744,132.0838,14210.0
2023-01-11 12:00:00,132.91,133.13,132.81,133.13,14250.0,132.1932,132.412,132.0937,132.412,14250.0
2023-01-11 12:10:00,133.19,133.77,133.18,133.59,13528.0,132.4717,133.0485,132.4617,132.8695,13528.0
2023-01-11 12:20:00,133.54,133.8,133.4,133.56,11212.0,132.8198,133.0784,132.6805,132.8397,11212.0
2023-01-11 12:30:00,133.61,133.63,133.32,133.36,9372.0,132.8894,132.9093,132.601,132.6407,9372.0
2023-01-11 12:40:00,133.41,133.44,133.22,133.43,10505.0,132.6905,132.7203,132.5015,132.7104,10505.0
2023-01-11 12:50:00,133.43,133.6,133.4,133.58,12769.0,132.7104,132.8794,132.6805,132.8596,12769.0
2023-01-11 13:00:00,133.6,133.75,133.6,133.67,10827.0,132.8794,133.0286,132.8794,132.9491,10827.0
2023-01-11 13:10:00,133.67,133.84,133.19,133.4,12123.0,132.9491,133.1182,132.4717,132.6805,12123.0
2023-01-11 13:20:00,133.39,133.46,133.2,133.38,14229.0,132.6706,132.7402,132.4816,132.6606,14229.0
2023-01-11 13:30:00,133.37,133.43,133.25,133.33,10268.0,132.6507,132.7104,132.5313,132.6109,10268.0
2023-01-11 13:40:00,133.32,133.49,133.17,133.36,12160.0,132.601,132.77,132.4518,132.6407,12160.0
2023-01-11 13:50:00,133.27,133.27,132.89,132.98,12808.0,132.5512,132.5512,132.1733,132.2628,12808.0
2023-01-11 14:00:00,133.0,133.02,132.53,132.66,19477.0,132.2827,132.3026,131.8152,131.9445,19477.0
2023-01-11 14:10:00,132.68,132.86,132.61,132.8,11436.0,131.9644,132.1434,131.8948,132.0838,11436.0
2023-01-11 14:20:00,132.8,133.06,132.64,132.7,29911.0,132.0838,132.3424,131.9246,131.9843,29911.0
2023-01-11 14:30:00,132.73,132.92,132.66,132.88,16695.0,132.0141,132.2031,131.9445,132.1633,16695.0
2023-01-11 14:40:00,132.82,132.9,132.67,132.7,16546.0,132.1037,132.1832,131.9545,131.9843,16546.0
2023-01-11 14:50:00,132.7,132.82,132.56,132.82,22119.0,131.9843,132.1037,131.8451,132.1037,22119.0
2023-01-11 15:00:00,132.86,133.21,132.86,132.99,19057.0,132.1434,132.4916,132.1434,132.2727,19057.0
2023-01-11 15:10:00,132.97,133.11,132.74,132.86,44936.0,132.2528,132.3921,132.0241,132.1434,44936.0
2023-01-11 15:20:00,132.84,132.97,132.49,132.5,39699.0,132.1235,132.2528,131.7754,131.7854,39699.0
2023-01-11 15:30:00,132.47,132.74,132.47,132.59,33027.0,131.7555,132.0241,131.7555,131.8749,33027.0
2023-01-11 15:40:00,132.56,132.72,132.52,132.72,28050.0,131.8451,132.0042,131.8053,132.0042,28050.0
2023-01-11 15:50:00,132.64,133.0,132.62,132.88,90148.0,131.9246,132.2827,131.9047,132.1633,90148.0
2023-01-12 09:30:00,133.5,134.21,133.3,133.91,48935.0,132.78,133.4862,132.5811,133.1878,48935.0
2023-01-12 09:40:00,133.91,133.91,132.21,132.26,163250.0,133.1878,133.1878,131.4969,131.5467,163250.0
2023-01-12 09:50:00,132.26,132.53,131.76,132.35,51954.0,131.5467,131.8152,131.0494,131.6362,51954.0
2023-01-12 10:00:00,132.43,133.57,132.43,132.72,58165.0,131.7158,132.8496,131.7158,132.0042,58165.0
2023-01-12 10:10:00,132.8,134.47,132.78,134.18,71493.0,132.0838,133.7448,132.0639,133.4563,71493.0
2023-01-12 10:20:00,134.2,134.35,133.73,133.98,16010.0,133.4762,133.6254,133.0087,133.2574,16010.0
2023-01-12 10:30:00,133.78,134.2,133.49,134.14,11176.0,133.0585,133.4762,132.77,133.4165,11176.0
2023-01-12 10:40:00,134.13,134.2,133.4,133.48,28592.0,133.4066,133.4762,132.6805,132.7601,28592.0
2023-01-12 10:50:00,133.57,134.41,133.42,134.06,42314.0,132.8496,133.6851,132.7004,133.337,42314.0
2023-01-12 11:00:00,133.99,134.12,133.44,133.99,22577.0,133.2673,133.3966,132.7203,133.2673,22577.0
2023-01-12 11:10:00,134.13,135.09,134.03,135.09,44518.0,133.4066,134.3614,133.3071,134.3614,44518.0
2023-01-12 11:20:00,135.07,135.58,134.98,135.46,58550.0,134.3415,134.8488,134.252,134.7294,58550.0
2023-01-12 11:30:00,135.47,135.86,135.15,135.54,55577.0,134.7394,135.1273,134.4211,134.809,55577.0
2023-01-12 11:40:00,135.54,136.15,135.45,135.65,31636.0,134.809,135.4157,134.7195,134.9184,31636.0
2023-01-12 11:50:00,135.49,136.15,135.34,136.13,30861.0,134.7593,135.4157,134.6101,135.3958,30861.0
2023-01-12 12:00:00,136.11,136.16,135.84,135.99,27736.0,135.3759,135.4256,135.1074,135.2566,27736.0
2023-01-12 12:10:00,135.99,136.52,135.98,136.51,21354.0,135.2566,135.7837,135.2466,135.7738,21354.0
2023-01-12 12:20:00,136.49,136.74,136.21,136.7,15798.0,135.7539,136.0025,135.4754,135.9627,15798.0
2023-01-12 12:30:00,136.71,136.78,136.41,136.54,19680.0,135.9727,136.0423,135.6743,135.8036,19680.0
2023-01-12 12:40:00,136.54,136.66,136.22,136.56,15542.0,135.8036,135.9229,135.4853,135.8235,15542.0
2023-01-12 12:50:00,136.6,136.85,136.6,136.63,12577.0,135.8633,136.1119,135.8633,135.8931,12577.0
2023-01-12 13:00:00,136.6,136.8,136.43,136.54,11020.0,135.8633,136.0622,135.6942,135.8036,11020.0
2023-01-12 13:10:00,136.47,136.55,136.28,136.5,10625.0,135.734,135.8135,135.545,135.7638,10625.0
2023-01-12 13:20:00,136.47,136.66,135.96,135.99,28625.0,135.734,135.9229,135.2267,135.2566,28625.0
2023-01-12 13:30:00,135.96,136.55,135.79,136.51,36913.0,135.2267,135.8135,135.0576,135.7738,36913.0
2023-01-12 13:40:00,136.53,137.01,136.53,136.85,18600.0,135.7936,136.2711,135.7936,136.1119,18600.0
2023-01-12 13:50:00,136.8,137.2,136.8,137.13,21856.0,136.0622,136.46,136.0622,136.3904,21856.0
2023-01-12 14:00:00,137.15,137.2,136.8,136.96,19875.0,136.4103,136.46,136.0622,136.2213,19875.0
2023-01-12 14:10:00,136.97,137.29,136.89,137.22,18573.0,136.2313,136.5495,136.1517,136.4799,18573.0
2023-01-12 14:20:00,137.14,137.55,137.09,137.53,28236.0,136.4004,136.8081,136.3506,136.7883,28236.0
2023-01-12 14:30:00,137.5,137.61,137.37,137.61,28214.0,136.7584,136.8678,136.6291,136.8678,28214.0
2023-01-12 14:40:00,137.62,137.65,137.32,137.44,23371.0,136.8778,136.9076,136.5794,136.6987,23371.0
2023-01-12 14:50:00,137.49,137.49,137.06,137.21,25672.0,136.7485,136.7485,136.3208,136.47,25672.0
2023-01-12 15:00:00,137.2,137.24,136.96,136.98,21506.0,136.46,136.4998,136.2213,136.2412,21506.0
2023-01-12 15:10:00,136.99,137.05,136.81,136.84,39904.0,136.2512,136.3108,136.0721,136.102,39904.0
2023-01-12 15:20:00,136.87,137.28,136.81,137.11,39736.0,136.1318,136.5396,136.0721,136.3705,39736.0
2023-01-12 15:30:00,137.19,137.32,136.77,136.81,28638.0,136.4501,136.5794,136.0324,136.0721,28638.0
2023-01-12 15:40:00,136.82,137.01,136.62,136.75,28190.0,136.0821,136.2711,135.8832,136.0125,28190.0
2023-01-12 15:50:00,136.81,136.98,136.6,136.68,96757.0,136.0721,136.2412,135.8633,135.9428,96757.0
2023-01-13 09:30:00,134.92,136.32,134.88,135.73,63772.0,134.1923,135.5848,134.1525,134.998,63772.0
2023-01-13 09:40:00,135.82,136.03,135.11,135.57,33803.0,135.0875,135.2963,134.3813,134.8388,33803.0
2023-01-13 09:50:00,135.54,136.07,135.53,135.81,34850.0,134.809,135.3361,134.799,135.0775,34850.0
2023-01-13 10:00:00,135.74,136.5,135.6,135.94,30967.0,135.0079,135.7638,134.8687,135.2068,30967.0
2023-01-13 10:10:00,135.96,136.25,135.54,135.68,37221.0,135.2267,135.5152,134.809,134.9482,37221.0
2023-01-13 10:20:00,135.84,136.38,135.8,136.23,25933.0,135.1074,135.6445,135.0676,135.4953,25933.0
2023-01-13 10:30:00,136.22,136.54,136.18,136.44,29044.0,135.4853,135.8036,135.4455,135.7041,29044.0
2023-01-13 10:40:00,136.43,137.07,136.43,136.82,34526.0,135.6942,136.3307,135.6942,136.0821,34526.0
2023-01-13 10:50:00,136.81,136.81,136.03,136.03,19811.0,136.0721,136.0721,135.2963,135.2963,19811.0
2023-01-13 11:00:00,136.08,136.1,135.69,135.86,29505.0,135.3461,135.366,134.9582,135.1273,29505.0
2023-01-13 11:10:00,135.81,135.81,135.34,135.44,26473.0,135.0775,135.0775,134.6101,134.7095,26473.0
2023-01-13 11:20:00,135.43,135.98,135.43,135.6,25295.0,134.6996,135.2466,134.6996,134.8687,25295.0
2023-01-13 11:30:00,135.61,135.8,135.29,135.63,27308.0,134.8786,135.0676,134.5603,134.8985,27308.0
2023-01-13 11:40:00,135.64,136.11,135.57,135.99,18605.0,134.9084,135.3759,134.8388,135.2566,18605.0
2023-01-13 11:50:00,135.99,136.26,135.93,136.16,15759.0,135.2566,135.5251,135.1969,135.4256,15759.0
2023-01-13 12:00:00,136.18,136.45,136.15,136.39,17954.0,135.4455,135.7141,135.4157,135.6544,17954.0
2023-01-13 12:10:00,136.39,136.45,136.21,136.39,16171.0,135.6544,135.7141,135.4754,135.6544,16171.0
2023-01-13 12:20:00,136.4,136.7,136.35,136.67,11758.0,135.6643,135.9627,135.6146,135.9329,11758.0
2023-01-13 12:30:00,136.7,136.84,136.47,136.51,14458.0,135.9627,136.102,135.734,135.7738,14458.0
2023-01-13 12:40:00,136.51,136.78,136.47,136.69,17124.0,135.7738,136.0423,135.734,135.9528,17124.0
2023-01-13 12:50:00,136.68,136.95,136.64,136.78,14577.0,135.9428,136.2114,135.9031,136.0423,14577.0
2023-01-13 13:00:00,136.78,136.85,136.57,136.72,11545.0,136.0423,136.1119,135.8334,135.9826,11545.0
2023-01-13 13:10:00,136.72,136.8,136.22,136.22,13141.0,135.9826,136.0622,135.4853,135.4853,13141.0
2023-01-13 13:20:00,136.2,136.38,136.13,136.38,24411.0,135.4654,135.6445,135.3958,135.6445,24411.0
2023-01-13 13:30:00,136.37,136.8,136.35,136.8,18357.0,135.6345,136.0622,135.6146,136.0622,18357.0
2023-01-13 13:40:00,136.82,136.98,136.7,136.78,19462.0,136.0821,136.2412,135.9627,136.0423,19462.0
2023-01-13 13:50:00,136.79,137.01,136.63,137.0,28780.0,136.0522,136.2711,135.8931,136.2611,28780.0
2023-01-13 14:00:00,137.0,137.01,136.63,136.76,26264.0,136.2611,136.2711,135.8931,136.0224,26264.0
2023-01-13 14:10:00,136.75,136.96,136.72,136.8,16084.0,136.0125,136.2213,135.9826,136.0622,16084.0
2023-01-13 14:20:00,136.8,137.06,136.73,136.95,15851.0,136.0622,136.3208,135.9926,136.2114,15851.0
2023-01-13 14:30:00,137.0,137.09,136.56,136.79,23039.0,136.2611,136.3506,135.8235,136.0522,23039.0
2023-01-13 14:40:00,136.75,136.81,136.6,136.73,15963.0,136.0125,136.0721,135.8633,135.9926,15963.0
2023-01-13 14:50:00,136.73,136.79,136.61,136.74,19140.0,135.9926,136.0522,135.8732,136.0025,19140.0
2023-01-13 15:00:00,136.77,136.87,136.74,136.8,19045.0,136.0324,136.1318,136.0025,136.0622,19045.0
2023-01-13 15:10:00,136.8,137.07,136.77,137.03,24049.0,136.0622,136.3307,136.0324,136.291,24049.0
2023-01-13 15:20:00,137.02,137.19,137.0,137.19,26913.0,136.281,136.4501,136.2611,136.4501,26913.0
2023-01-13 15:30:00,137.19,137.38,137.13,137.32,39930.0,136.4501,136.6391,136.3904,136.5794,39930.0
2023-01-13 15:40:00,137.3,137.3,136.81,136.93,39531.0,136.5595,136.5595,136.0721,136.1915,39531.0
2023-01-13 15:50:00,136.98,137.17,136.82,136.95,75711.0,136.2412,136.4302,136.0821,136.2114,75711.0
2023-01-17 09:30:00,136.25,136.75,135.74,136.0,41795.0,135.5152,136.0125,135.0079,135.2665,41795.0
2023-01-17 09:40:00,136.07,136.07,135.13,135.19,45453.0,135.3361,135.3361,134.4012,134.4609,45453.0
2023-01-17 09:50:00,135.22,135.78,134.49,135.71,48078.0,134.4907,135.0477,133.7646,134.9781,48078.0
2023-01-17 10:00:00,135.77,136.68,135.77,136.16,32887.0,135.0377,135.9428,135.0377,135.4256,32887.0
2023-01-17 10:10:00,136.17,136.46,136.0,136.15,24866.0,135.4356,135.724,135.2665,135.4157,24866.0
2023-01-17 10:20:00,136.13,136.61,136.08,136.45,32002.0,135.3958,135.8732,135.3461,135.7141,32002.0
2023-01-17 10:30:00,136.49,136.51,135.84,135.9,24901.0,135.7539,135.7738,135.1074,135.167,24901.0
2023-01-17 10:40:00,135.93,135.98,135.05,135.74,29277.0,135.1969,135.2466,134.3216,135.0079,29277.0
2023-01-17 10:50:00,135.76,135.99,135.6,135.99,21736.0,135.0278,135.2566,134.8687,135.2566,21736.0
2023-01-17 11:00:00,135.91,136.07,135.05,135.19,26144.0,135.177,135.3361,134.3216,134.4609,26144.0
2023-01-17 11:10:00,135.18,135.18,134.47,134.52,43796.0,134.4509,134.4509,133.7448,133.7945,43796.0
2023-01-17 11:20:00,134.56,134.75,134.33,134.68,34192.0,133.8343,134.0232,133.6055,133.9536,34192.0
2023-01-17 11:30:00,134.66,134.98,134.66,134.96,35007.0,133.9337,134.252,133.9337,134.2321,35007.0
2023-01-17 11:40:00,134.95,135.06,134.76,134.82,19531.0,134.2222,134.3316,134.0332,134.0929,19531.0
2023-01-17 11:50:00,134.82,135.3,134.79,135.14,22324.0,134.0929,134.5703,134.063,134.4111,22324.0
2023-01-17 12:00:00,135.09,135.24,134.71,134.73,18500.0,134.3614,134.5106,133.9835,134.0034,18500.0
2023-01-17 12:10:00,134.72,134.84,134.5,134.57,16225.0,133.9934,134.1128,133.7746,133.8442,16225.0
2023-01-17 12:20:00,134.57,134.78,134.53,134.64,16716.0,133.8442,134.0531,133.8044,133.9138,16716.0
2023-01-17 12:30:00,134.6,134.87,134.55,134.85,19861.0,133.8741,134.1426,133.8243,134.1227,19861.0
2023-01-17 12:40:00,134.86,134.88,134.52,134.83,20877.0,134.1327,134.1525,133.7945,134.1028,20877.0
2023-01-17 12:50:00,134.8,135.2,134.8,135.18,18130.0,134.073,134.4708,134.073,134.4509,18130.0
2023-01-17 13:00:00,135.17,135.38,135.15,135.26,21364.0,134.441,134.6498,134.4211,134.5305,21364.0
2023-01-17 13:10:00,135.31,135.62,135.1,135.6,17056.0,134.5802,134.8886,134.3714,134.8687,17056.0
2023-01-17 13:20:00,135.59,135.63,135.28,135.36,12521.0,134.8587,134.8985,134.5504,134.63,12521.0
2023-01-17 13:30:00,135.35,135.78,135.25,135.78,13315.0,134.62,135.0477,134.5206,135.0477,13315.0
2023-01-17 13:40:00,135.78,135.87,135.56,135.84,15065.0,135.0477,135.1372,134.8289,135.1074,15065.0
2023-01-17 13:50:00,135.87,135.93,135.76,135.93,15998.0,135.1372,135.1969,135.0278,135.1969,15998.0
2023-01-17 14:00:00,135.93,136.09,135.83,136.03,17658.0,135.1969,135.356,135.0974,135.2963,17658.0
2023-01-17 14:10:00,136.03,136.07,135.54,135.75,35453.0,135.2963,135.3361,134.809,135.0179,35453.0
2023-01-17 14:20:00,135.74,136.0,135.61,135.98,22356.0,135.0079,135.2665,134.8786,135.2466,22356.0
2023-01-17 14:30:00,136.04,136.13,135.99,136.03,18328.0,135.3063,135.3958,135.2566,135.2963,18328.0
2023-01-17 14:40:00,136.05,136.07,135.73,135.9,23922.0,135.3162,135.3361,134.998,135.167,23922.0
2023-01-17 14:50:00,135.95,135.95,135.75,135.87,19621.0,135.2168,135.2168,135.0179,135.1372,19621.0
2023-01-17 15:00:00,135.88,136.1,135.88,135.98,14764.0,135.1472,135.366,135.1472,135.2466,14764.0
2023-01-17 15:10:00,135.99,136.03,135.66,135.87,27934.0,135.2566,135.2963,134.9283,135.1372,27934.0
2023-01-17 15:20:00,135.86,135.86,135.62,135.62,29146.0,135.1273,135.1273,134.8886,134.8886,29146.0
2023-01-17 15:30:00,135.59,135.7,135.52,135.52,33503.0,134.8587,134.9681,134.7891,134.7891,33503.0
2023-01-17 15:40:00,135.53,135.62,135.13,135.23,34538.0,134.799,134.8886,134.4012,134.5007,34538.0
2023-01-17 15:50:00,135.22,135.48,135.13,135.3,87904.0,134.4907,134.7493,134.4012,134.5703,87904.0
2023-01-18 09:30:00,135.81,137.0,135.63,136.39,55463.0,135.0775,136.2611,134.8985,135.6544,55463.0
2023-01-18 09:40:00,136.44,136.51,135.97,136.15,36889.0,135.7041,135.7738,135.2367,135.4157,36889.0
2023-01-18 09:50:00,136.36,136.63,135.96,136.44,27752.0,135.6246,135.8931,135.2267,135.7041,27752.0
2023-01-18 10:00:00,136.52,137.25,136.52,136.98,39769.0,135.7837,136.5098,135.7837,136.2412,39769.0
2023-01-18 10:10:00,136.98,137.21,136.67,136.73,37645.0,136.2412,136.47,135.9329,135.9926,37645.0
2023-01-18 10:20:00,136.76,136.92,136.54,136.78,20794.0,136.0224,136.1815,135.8036,136.0423,20794.0
2023-01-18 10:30:00,136.79,136.8,135.59,135.59,33465.0,136.0522,136.0622,134.8587,134.8587,33465.0
2023-01-18 10:40:00,135.62,135.72,135.05,135.14,33584.0,134.8886,134.988,134.3216,134.4111,33584.0
2023-01-18 10:50:00,135.05,135.05,134.52,134.88,22556.0,134.3216,134.3216,133.7945,134.1525,22556.0
2023-01-18 11:00:00,134.88,134.97,134.2,134.37,31257.0,134.1525,134.2421,133.4762,133.6453,31257.0
2023-01-18 11:10:00,134.37,134.66,134.17,134.35,19795.0,133.6453,133.9337,133.4464,133.6254,19795.0
2023-01-18 11:20:00,134.36,134.38,133.91,134.18,22475.0,133.6354,133.6552,133.1878,133.4563,22475.0
2023-01-18 11:30:00,134.12,134.12,133.48,133.53,22543.0,133.3966,133.3966,132.7601,132.8098,22543.0
2023-01-18 11:40:00,133.53,133.77,133.39,133.73,22441.0,132.8098,133.0485,132.6706,133.0087,22441.0
2023-01-18 11:50:00,133.71,133.8,133.19,133.75,23537.0,132.9889,133.0784,132.4717,133.0286,23537.0
2023-01-18 12:00:00,133.7,133.9,133.57,133.68,22391.0,132.9789,133.1778,132.8496,132.959,22391.0
2023-01-18 12:10:00,133.68,133.87,133.57,133.61,13103.0,132.959,133.148,132.8496,132.8894,13103.0
2023-01-18 12:20:00,133.6,133.6,133.27,133.37,19330.0,132.8794,132.8794,132.5512,132.6507,19330.0
2023-01-18 12:30:00,133.35,133.49,133.15,133.42,13404.0,132.6308,132.77,132.4319,132.7004,13404.0
2023-01-18 12:40:00,133.42,133.48,133.31,133.48,17667.0,132.7004,132.7601,132.591,132.7601,17667.0
2023-01-18 12:50:00,133.5,133.66,133.37,133.49,16282.0,132.78,132.9391,132.6507,132.77,16282.0
2023-01-18 13:00:00,133.53,133.53,133.02,133.1,20801.0,132.8098,132.8098,132.3026,132.3821,20801.0
2023-01-18 13:10:00,133.06,133.19,132.92,133.11,22595.0,132.3424,132.4717,132.2031,132.3921,22595.0
2023-01-18 13:20:00,133.1,133.47,133.03,133.47,23861.0,132.3821,132.7502,132.3125,132.7502,23861.0
2023-01-18 13:30:00,133.46,133.68,133.34,133.36,23812.0,132.7402,132.959,132.6209,132.6407,23812.0
2023-01-18 13:40:00,133.37,133.49,132.97,133.15,29872.0,132.6507,132.77,132.2528,132.4319,29872.0
2023-01-18 13:50:00,133.13,133.49,133.07,133.08,22387.0,132.412,132.77,132.3523,132.3623,22387.0
2023-01-18 14:00:00,133.08,133.27,132.87,133.21,20841.0,132.3623,132.5512,132.1534,132.4916,20841.0
2023-01-18 14:10:00,133.2,133.45,133.19,133.34,18609.0,132.4816,132.7303,132.4717,132.6209,18609.0
2023-01-18 14:20:00,133.36,133.71,133.27,133.66,11827.0,132.6407,132.9889,132.5512,132.9391,11827.0
2023-01-18 14:30:00,133.7,133.85,133.47,133.81,24518.0,132.9789,133.1281,132.7502,133.0883,24518.0
2023-01-18 14:40:00,133.81,133.96,133.7,133.74,18695.0,133.0883,133.2375,132.9789,133.0187,18695.0
2023-01-18 14:50:00,133.73,133.84,133.58,133.8,26775.0,133.0087,133.1182,132.8596,133.0784,26775.0
2023-01-18 15:00:00,133.79,133.87,133.69,133.75,59654.0,133.0684,133.148,132.969,133.0286,59654.0
2023-01-18 15:10:00,133.73,134.0,133.73,133.9,23279.0,133.0087,133.2773,133.0087,133.1778,23279.0
2023-01-18 15:20:00,133.9,134.0,133.68,133.69,27268.0,133.1778,133.2773,132.959,132.969,27268.0
2023-01-18 15:30:00,133.67,133.75,133.1,133.1,33596.0,132.9491,133.0286,132.3821,132.3821,33596.0
2023-01-18 15:40:00,133.1,133.25,132.97,133.06,52653.0,132.3821,132.5313,132.2528,132.3424,52653.0
2023-01-18 15:50:00,133.01,133.32,132.89,132.89,62349.0,132.2926,132.601,132.1733,132.1733,62349.0
2023-01-19 09:30:00,132.76,134.75,132.19,134.06,65302.0,132.044,134.0232,131.4771,133.337,65302.0
2023-01-19 09:40:00,134.02,134.14,132.85,132.95,43143.0,133.2972,133.4165,132.1335,132.233,43143.0
2023-01-19 09:50:00,132.93,133.96,132.85,133.6,58872.0,132.2131,133.2375,132.1335,132.8794,58872.0
2023-01-19 10:00:00,133.59,134.95,133.35,134.9,61676.0,132.8695,134.2222,132.6308,134.1724,61676.0
2023-01-19 10:10:00,134.84,135.1,134.35,134.37,74849.0,134.1128,134.3714,133.6254,133.6453,74849.0
2023-01-19 10:20:00,134.39,134.67,134.11,134.41,22915.0,133.6652,133.9437,133.3867,133.6851,22915.0
2023-01-19 10:30:00,134.31,135.47,134.04,135.37,24304.0,133.5856,134.7394,133.3171,134.6399,24304.0
2023-01-19 10:40:00,135.5,135.76,135.17,135.2,31200.0,134.7692,135.0278,134.441,134.4708,31200.0
2023-01-19 10:50:00,135.25,135.63,134.76,134.87,28140.0,134.5206,134.8985,134.0332,134.1426,28140.0
2023-01-19 11:00:00,134.82,135.44,134.73,135.41,32515.0,134.0929,134.7095,134.0034,134.6797,32515.0
2023-01-19 11:10:00,135.34,135.64,135.06,135.1,22243.0,134.6101,134.9084,134.3316,134.3714,22243.0
2023-01-19 11:20:00,135.08,135.31,134.8,134.8,26407.0,134.3515,134.5802,134.073,134.073,26407.0
2023-01-19 11:30:00,134.8,134.96,134.41,134.82,26704.0,134.073,134.2321,133.6851,134.0929,26704.0
2023-01-19 11:40:00,134.85,134.9,134.64,134.9,21656.0,134.1227,134.1724,133.9138,134.1724,21656.0
2023-01-19 11:50:00,134.9,134.9,134.43,134.89,14619.0,134.1724,134.1724,133.705,134.1625,14619.0
2023-01-19 12:00:00,134.88,135.13,134.78,134.88,16443.0,134.1525,134.4012,134.0531,134.1525,16443.0
2023-01-19 12:10:00,135.0,135.41,134.99,135.24,11751.0,134.2719,134.6797,134.262,134.5106,11751.0
2023-01-19 12:20:00,135.2,135.46,135.11,135.24,12624.0,134.4708,134.7294,134.3813,134.5106,12624.0
2023-01-19 12:30:00,135.2,135.4,135.03,135.4,14185.0,134.4708,134.6697,134.3017,134.6697,14185.0
2023-01-19 12:40:00,135.44,135.75,135.17,135.18,18783.0,134.7095,135.0179,134.441,134.4509,18783.0
2023-01-19 12:50:00,135.18,135.56,135.18,135.43,13169.0,134.4509,134.8289,134.4509,134.6996,13169.0
2023-01-19 13:00:00,135.45,135.9,135.44,135.69,18264.0,134.7195,135.167,134.7095,134.9582,18264.0
2023-01-19 13:10:00,135.7,136.0,135.44,135.89,21247.0,134.9681,135.2665,134.7095,135.1571,21247.0
2023-01-19 13:20:00,135.92,136.15,135.75,136.05,16276.0,135.1869,135.4157,135.0179,135.3162,16276.0
2023-01-19 13:30:00,136.07,136.54,136.04,136.51,18885.0,135.3361,135.8036,135.3063,135.7738,18885.0
2023-01-19 13:40:00,136.52,136.78,136.28,136.43,20089.0,135.7837,136.0423,135.545,135.6942,20089.0
2023-01-19 13:50:00,136.45,136.45,135.96,136.13,21729.0,135.7141,135.7141,135.2267,135.3958,21729.0
2023-01-19 14:00:00,136.16,136.4,135.98,136.22,23850.0,135.4256,135.6643,135.2466,135.4853,23850.0
2023-01-19 14:10:00,136.22,136.5,136.17,136.39,26864.0,135.4853,135.7638,135.4356,135.6544,26864.0
2023-01-19 14:20:00,136.41,136.98,136.4,136.85,19878.0,135.6743,136.2412,135.6643,136.1119,19878.0
2023-01-19 14:30:00,136.85,137.17,136.7,136.99,23227.0,136.1119,136.4302,135.9627,136.2512,23227.0
2023-01-19 14:40:00,136.99,137.44,136.94,137.2,23299.0,136.2512,136.6987,136.2014,136.46,23299.0
2023-01-19 14:50:00,137.19,137.28,136.96,137.15,25902.0,136.4501,136.5396,136.2213,136.4103,25902.0
2023-01-19 15:00:00,137.07,137.37,136.95,137.02,33936.0,136.3307,136.6291,136.2114,136.281,33936.0
2023-01-19 15:10:00,137.04,137.21,136.88,136.93,32686.0,136.3009,136.47,136.1418,136.1915,32686.0
2023-01-19 15:20:00,136.91,137.18,136.79,137.07,25886.0,136.1716,136.4401,136.0522,136.3307,25886.0
2023-01-19 15:30:00,137.07,137.26,136.74,137.0,37382.0,136.3307,136.5197,136.0025,136.2611,37382.0
2023-01-19 15:40:00,137.0,137.0,136.28,136.39,43608.0,136.2611,136.2611,135.545,135.6544,43608.0
2023-01-19 15:50:00,136.39,136.57,136.05,136.12,76371.0,135.6544,135.8334,135.3162,135.3859,76371.0
2023-01-20 09:30:00,136.19,136.85,134.64,135.68,59702.0,135.4555,136.1119,133.9138,134.9482,59702.0
2023-01-20 09:40:00,135.7,137.23,135.7,136.94,58621.0,134.9681,136.4899,134.9681,136.2014,58621.0
2023-01-20 09:50:00,136.94,137.69,136.78,137.41,55090.0,136.2014,136.9474,136.0423,136.6689,55090.0
2023-01-20 10:00:00,137.44,138.34,137.14,137.97,55266.0,136.6987,137.5939,136.4004,137.2259,55266.0
2023-01-20 10:10:00,138.01,138.33,137.67,138.14,45723.0,137.2657,137.5839,136.9275,137.395,45723.0
2023-01-20 10:20:00,138.15,138.16,137.17,137.89,28102.0,137.4049,137.4149,136.4302,137.1463,28102.0
2023-01-20 10:30:00,137.99,138.01,137.13,137.17,18994.0,137.2458,137.2657,136.3904,136.4302,18994.0
2023-01-20 10:40:00,137.14,137.18,136.53,136.82,24077.0,136.4004,136.4401,135.7936,136.0821,24077.0
2023-01-20 10:50:00,136.75,137.64,136.68,137.64,34465.0,136.0125,136.8977,135.9428,136.8977,34465.0
2023-01-20 11:00:00,137.63,138.09,137.54,137.71,37080.0,136.8877,137.3452,136.7982,136.9673,37080.0
2023-01-20 11:10:00,137.72,138.26,137.72,138.1,20727.0,136.9772,137.5143,136.9772,137.3552,20727.0
2023-01-20 11:20:00,138.14,138.28,137.92,138.27,23910.0,137.395,137.5342,137.1761,137.5243,23910.0
2023-01-20 11:30:00,138.28,138.41,138.0,138.03,24739.0,137.5342,137.6635,137.2557,137.2856,24739.0
2023-01-20 11:40:00,138.05,138.1,137.61,137.69,24265.0,137.3054,137.3552,136.8678,136.9474,24265.0
2023-01-20 11:50:00,137.69,137.87,137.61,137.74,18025.0,136.9474,137.1264,136.8678,136.9971,18025.0
2023-01-20 12:00:00,137.72,138.25,137.7,137.86,21534.0,136.9772,137.5044,136.9573,137.1165,21534.0
2023-01-20 12:10:00,137.84,137.98,137.69,137.97,22280.0,137.0966,137.2358,136.9474,137.2259,22280.0
2023-01-20 12:20:00,137.98,138.32,137.97,138.09,19219.0,137.2358,137.574,137.2259,137.3452,19219.0
2023-01-20 12:30:00,138.07,138.18,137.78,138.09,18689.0,137.3253,137.4347,137.0369,137.3452,18689.0
2023-01-20 12:40:00,138.14,138.26,138.09,138.12,14182.0,137.395,137.5143,137.3452,137.3751,14182.0
2023-01-20 12:50:00,138.15,138.2,137.96,138.07,14673.0,137.4049,137.4546,137.2159,137.3253,14673.0
2023-01-20 13:00:00,138.09,138.32,138.06,138.28,24171.0,137.3452,137.574,137.3154,137.5342,24171.0
2023-01-20 13:10:00,138.27,138.37,137.87,137.92,22378.0,137.5243,137.6237,137.1264,137.1761,22378.0
2023-01-20 13:20:00,137.83,138.3,137.74,138.23,11994.0,137.0866,137.5541,136.9971,137.4845,11994.0
2023-01-20 13:30:00,138.24,138.76,138.24,138.62,16267.0,137.4944,138.0116,137.4944,137.8724,16267.0
2023-01-20 13:40:00,138.62,138.73,138.5,138.72,16940.0,137.8724,137.9818,137.753,137.9718,16940.0
2023-01-20 13:50:00,138.75,138.84,138.68,138.7,18219.0,138.0017,138.0912,137.9321,137.9519,18219.0
2023-01-20 14:00:00,138.68,138.77,138.53,138.62,30152.0,137.9321,138.0216,137.7829,137.8724,30152.0
2023-01-20 14:10:00,138.59,139.09,138.41,139.07,40691.0,137.8425,138.3398,137.6635,138.3199,40691.0
2023-01-20 14:20:00,139.05,139.3,139.01,139.28,40112.0,138.3001,138.5487,138.2603,138.5288,40112.0
2023-01-20 14:30:00,139.24,139.35,139.08,139.27,24838.0,138.489,138.5984,138.3299,138.5189,24838.0
2023-01-20 14:40:00,139.27,139.32,139.16,139.25,24003.0,138.5189,138.5686,138.4095,138.499,24003.0
2023-01-20 14:50:00,139.26,139.43,139.17,139.39,26970.0,138.5089,138.678,138.4194,138.6382,26970.0
2023-01-20 15:00:00,139.41,139.65,139.41,139.63,43645.0,138.6581,138.8968,138.6581,138.8769,43645.0
2023-01-20 15:10:00,139.62,139.94,139.62,139.72,64256.0,138.867,139.1853,138.867,138.9664,64256.0
2023-01-20 15:20:00,139.73,139.76,139.39,139.51,83702.0,138.9764,139.0062,138.6382,138.7576,83702.0
2023-01-20 15:30:00,139.52,139.62,139.2,139.23,67790.0,138.7675,138.867,138.4492,138.4791,67790.0
2023-01-20 15:40:00,139.22,139.5,139.09,139.45,58807.0,138.4691,138.7476,138.3398,138.6979,58807.0
2023-01-20 15:50:00,139.48,139.57,139.22,139.29,103025.0,138.7277,138.8173,138.4691,138.5388,103025.0
2023-01-23 09:30:00,139.11,140.41,138.66,139.36,87198.0,138.3597,139.6527,137.9122,138.6084,87198.0
2023-01-23 09:40:00,139.22,140.9,138.98,140.62,48369.0,138.4691,140.1401,138.2304,139.8616,48369.0
2023-01-23 09:50:00,140.74,141.49,140.64,140.8,59288.0,139.9809,140.7269,139.8815,140.0406,59288.0
2023-01-23 10:00:00,140.84,141.62,140.72,141.54,34729.0,140.0804,140.8562,139.961,140.7766,34729.0
2023-01-23 10:10:00,141.48,141.88,141.37,141.81,37938.0,140.7169,141.1148,140.6075,141.0452,37938.0
2023-01-23 10:20:00,141.79,141.98,141.54,141.92,29909.0,141.0253,141.2143,140.7766,141.1546,29909.0
2023-01-23 10:30:00,141.93,142.2,141.8,141.82,31432.0,141.1645,141.4331,141.0352,141.0551,31432.0
2023-01-23 10:40:00,141.9,142.09,141.57,142.0,25439.0,141.1347,141.3237,140.8065,141.2341,25439.0
2023-01-23 10:50:00,142.03,142.25,141.85,142.1,18840.0,141.264,141.4828,141.085,141.3336,18840.0
2023-01-23 11:00:00,142.1,142.72,142.01,142.65,33496.0,141.3336,141.9503,141.2441,141.8806,33496.0
2023-01-23 11:10:00,142.66,143.19,142.5,143.19,20394.0,141.8906,142.4177,141.7314,142.4177,20394.0
2023-01-23 11:20:00,143.18,143.24,142.63,142.63,24499.0,142.4078,142.4675,141.8607,141.8607,24499.0
2023-01-23 11:30:00,142.68,142.79,142.42,142.59,26902.0,141.9105,142.0199,141.6519,141.821,26902.0
2023-01-23 11:40:00,142.58,142.76,142.44,142.74,25186.0,141.811,141.99,141.6718,141.9702,25186.0
2023-01-23 11:50:00,142.74,142.79,142.44,142.72,22164.0,141.9702,142.0199,141.6718,141.9503,22164.0
2023-01-23 12:00:00,142.73,143.08,142.55,142.78,27546.0,141.9602,142.3083,141.7812,142.0099,27546.0
2023-01-23 12:10:00,142.83,142.94,142.63,142.73,22936.0,142.0597,142.1691,141.8607,141.9602,22936.0
2023-01-23 12:20:00,142.72,142.75,142.36,142.63,18600.0,141.9503,141.9801,141.5922,141.8607,18600.0
2023-01-23 12:30:00,142.58,142.65,142.42,142.42,14267.0,141.811,141.8806,141.6519,141.6519,14267.0
2023-01-23 12:40:00,142.39,142.6,142.33,142.4,13312.0,141.622,141.8309,141.5624,141.632,13312.0
2023-01-23 12:50:00,142.43,142.92,142.31,142.74,15186.0,141.6618,142.1492,141.5425,141.9702,15186.0
2023-01-23 13:00:00,142.74,142.85,142.67,142.8,16575.0,141.9702,142.0796,141.9005,142.0298,16575.0
2023-01-23 13:10:00,142.81,142.92,142.71,142.88,19954.0,142.0398,142.1492,141.9403,142.1094,19954.0
2023-01-23 13:20:00,142.92,143.03,142.77,142.91,25415.0,142.1492,142.2586,142.0,142.1392,25415.0
2023-01-23 13:30:00,142.93,143.14,142.85,142.88,16908.0,142.1591,142.368,142.0796,142.1094,16908.0
2023-01-23 13:40:00,142.9,143.01,142.85,142.96,17579.0,142.1293,142.2387,142.0796,142.189,17579.0
2023-01-23 13:50:00,142.97,142.97,142.31,142.46,23354.0,142.1989,142.1989,141.5425,141.6917,23354.0
2023-01-23 14:00:00,142.44,142.58,142.2,142.57,40903.0,141.6718,141.811,141.4331,141.8011,40903.0
2023-01-23 14:10:00,142.56,142.68,142.33,142.68,37343.0,141.7911,141.9105,141.5624,141.9105,37343.0
2023-01-23 14:20:00,142.71,142.88,142.61,142.69,28778.0,141.9403,142.1094,141.8409,141.9204,28778.0
2023-01-23 14:30:00,142.7,142.91,142.32,142.39,30053.0,141.9304,142.1392,141.5524,141.622,30053.0
2023-01-23 14:40:00,142.45,142.61,142.09,142.2,31165.0,141.6817,141.8409,141.3237,141.4331,31165.0
2023-01-23 14:50:00,142.24,142.76,142.17,142.75,40456.0,141.4729,141.99,141.4032,141.9801,40456.0
2023-01-23 15:00:00,142.76,142.77,142.42,142.71,53504.0,141.99,142.0,141.6519,141.9403,53504.0
2023-01-23 15:10:00,142.72,143.36,142.66,143.22,70439.0,141.9503,142.5868,141.8906,142.4476,70439.0
2023-01-23 15:20:00,143.23,143.24,142.72,142.98,40863.0,142.4575,142.4675,141.9503,142.2089,40863.0
2023-01-23 15:30:00,143.0,143.48,142.86,143.26,59495.0,142.2288,142.7062,142.0895,142.4873,59495.0
2023-01-23 15:40:00,143.21,143.25,142.91,143.05,60199.0,142.4376,142.4774,142.1392,142.2785,60199.0
2023-01-23 15:50:00,143.05,143.76,143.05,143.27,109088.0,142.2785,142.9847,142.2785,142.4973,109088.0
2023-01-24 09:30:00,141.73,143.63,141.39,143.12,103766.0,140.9656,142.8554,140.6274,142.3481,103766.0
2023-01-24 09:40:00,142.97,144.27,142.97,143.83,41826.0,142.1989,143.4919,142.1989,143.0543,41826.0
2023-01-24 09:50:00,143.92,144.99,143.83,144.45,53895.0,143.1438,144.208,143.0543,143.6709,53895.0
2023-01-24 10:00:00,144.46,144.99,143.2,143.76,57376.0,143.6809,144.208,142.4277,142.9847,57376.0
2023-01-24 10:10:00,143.74,144.78,143.51,143.87,20687.0,142.9648,143.9992,142.736,143.0941,20687.0
2023-01-24 10:20:00,143.88,144.07,143.47,144.01,27276.0,143.104,143.293,142.6962,143.2333,27276.0
2023-01-24 10:30:00,144.0,144.0,142.9,143.2,25361.0,143.2234,143.2234,142.1293,142.4277,25361.0
2023-01-24 10:40:00,143.19,144.1,143.18,144.08,15018.0,142.4177,143.3228,142.4078,143.3029,15018.0
2023-01-24 10:50:00,144.06,144.83,143.87,144.73,24265.0,143.283,144.0489,143.0941,143.9494,24265.0
2023-01-24 11:00:00,144.73,144.83,144.33,144.41,17494.0,143.9494,144.0489,143.5516,143.6311,17494.0
2023-01-24 11:10:00,144.47,144.55,143.9,143.99,17890.0,143.6908,143.7704,143.1239,143.2134,17890.0
2023-01-24 11:20:00,144.0,144.44,143.78,144.44,29554.0,143.2234,143.661,143.0045,143.661,29554.0
2023-01-24 11:30:00,144.46,144.52,143.84,144.42,25285.0,143.6809,143.7406,143.0642,143.6411,25285.0
2023-01-24 11:40:00,144.48,144.6,144.32,144.48,9721.0,143.7008,143.8201,143.5416,143.7008,9721.0
2023-01-24 11:50:00,144.46,144.56,143.92,144.04,15849.0,143.6809,143.7803,143.1438,143.2631,15849.0
2023-01-24 12:00:00,144.05,144.1,143.7,143.97,22445.0,143.2731,143.3228,142.925,143.1935,22445.0
2023-01-24 12:10:00,143.95,144.16,143.95,144.01,9530.0,143.1736,143.3825,143.1736,143.2333,9530.0
2023-01-24 12:20:00,144.05,144.05,143.77,143.85,11932.0,143.2731,143.2731,142.9946,143.0742,11932.0
2023-01-24 12:30:00,143.8,143.86,143.62,143.71,20009.0,143.0244,143.0841,142.8454,142.9349,20009.0
2023-01-24 12:40:00,143.69,143.69,143.31,143.42,19880.0,142.915,142.915,142.5371,142.6465,19880.0
2023-01-24 12:50:00,143.41,143.54,143.34,143.46,9776.0,142.6365,142.7658,142.5669,142.6863,9776.0
2023-01-24 13:00:00,143.43,143.68,143.23,143.36,14900.0,142.6564,142.9051,142.4575,142.5868,14900.0
2023-01-24 13:10:00,143.4,143.7,143.34,143.6,14455.0,142.6266,142.925,142.5669,142.8255,14455.0
2023-01-24 13:20:00,143.61,143.97,143.58,143.94,15073.0,142.8355,143.1935,142.8056,143.1637,15073.0
2023-01-24 13:30:00,143.94,144.04,143.78,144.01,23155.0,143.1637,143.2631,143.0045,143.2333,23155.0
2023-01-24 13:40:00,144.0,144.39,144.0,144.24,15069.0,143.2234,143.6113,143.2234,143.4621,15069.0
2023-01-24 13:50:00,144.25,144.53,144.24,144.31,14034.0,143.472,143.7505,143.4621,143.5317,14034.0
2023-01-24 14:00:00,144.34,144.36,144.02,144.02,13732.0,143.5615,143.5814,143.2433,143.2433,13732.0
2023-01-24 14:10:00,144.06,144.1,143.84,143.84,11614.0,143.283,143.3228,143.0642,143.0642,11614.0
2023-01-24 14:20:00,143.82,143.87,143.56,143.65,13320.0,143.0443,143.0941,142.7857,142.8752,13320.0
2023-01-24 14:30:00,143.6,143.85,143.43,143.48,20461.0,142.8255,143.0742,142.6564,142.7062,20461.0
2023-01-24 14:40:00,143.41,143.46,143.25,143.37,16274.0,142.6365,142.6863,142.4774,142.5968,16274.0
2023-01-24 14:50:00,143.4,143.44,143.24,143.32,18238.0,142.6266,142.6664,142.4675,142.547,18238.0
2023-01-24 15:00:00,143.33,143.37,143.06,143.09,22242.0,142.557,142.5968,142.2884,142.3183,22242.0
2023-01-24 15:10:00,143.08,143.24,142.93,143.07,21451.0,142.3083,142.4675,142.1591,142.2984,21451.0
2023-01-24 15:20:00,143.11,143.11,142.95,143.02,16821.0,142.3382,142.3382,142.179,142.2486,16821.0
2023-01-24 15:30:00,143.04,143.07,142.68,142.7,24052.0,142.2685,142.2984,141.9105,141.9304,24052.0
2023-01-24 15:40:00,142.66,142.67,142.34,142.63,28008.0,141.8906,141.9005,141.5723,141.8607,28008.0
2023-01-24 15:50:00,142.63,143.31,142.59,143.14,56087.0,141.8607,142.5371,141.821,142.368,56087.0
2023-01-25 09:30:00,141.36,143.16,141.36,142.21,63989.0,140.5976,142.3879,140.5976,141.443,63989.0
2023-01-25 09:40:00,142.08,142.8,141.64,142.1,48753.0,141.3137,142.0298,140.8761,141.3336,48753.0
2023-01-25 09:50:00,142.13,142.5,141.42,141.82,45507.0,141.3634,141.7314,140.6573,141.0551,45507.0
2023-01-25 10:00:00,141.64,142.66,141.64,142.14,40281.0,140.8761,141.8906,140.8761,141.3734,40281.0
2023-01-25 10:10:00,142.2,142.37,141.57,141.88,42129.0,141.4331,141.6021,140.8065,141.1148,42129.0
2023-01-25 10:20:00,141.85,142.02,141.59,141.7,33610.0,141.085,141.254,140.8264,140.9358,33610.0
2023-01-25 10:30:00,141.69,142.0,140.92,141.24,35835.0,140.9258,141.2341,140.16,140.4782,35835.0
2023-01-25 10:40:00,141.22,141.42,140.7,140.7,38272.0,140.4584,140.6573,139.9412,139.9412,38272.0
2023-01-25 10:50:00,140.69,141.0,140.31,140.96,38076.0,139.9312,140.2395,139.5533,140.1998,38076.0
2023-01-25 11:00:00,140.94,141.08,140.81,140.85,26616.0,140.1799,140.3191,140.0506,140.0903,26616.0
2023-01-25 11:10:00,140.86,141.76,140.85,141.67,30670.0,140.1003,140.9954,140.0903,140.9059,30670.0
2023-01-25 11:20:00,141.72,141.94,141.57,141.66,18447.0,140.9557,141.1745,140.8065,140.896,18447.0
2023-01-25 11:30:00,141.65,142.35,141.57,142.24,24635.0,140.886,141.5823,140.8065,141.4729,24635.0
2023-01-25 11:40:00,142.22,142.31,141.43,141.52,32402.0,141.453,141.5425,140.6672,140.7567,32402.0
2023-01-25 11:50:00,141.56,141.81,141.28,141.39,23072.0,140.7965,141.0452,140.518,140.6274,23072.0
2023-01-25 12:00:00,141.51,141.68,141.17,141.67,9383.0,140.7468,140.9159,140.4086,140.9059,9383.0
2023-01-25 12:10:00,141.69,141.78,141.44,141.73,6331.0,140.9258,141.0153,140.6772,140.9656,6331.0
2023-01-25 12:20:00,141.72,141.76,141.5,141.59,8534.0,140.9557,140.9954,140.7368,140.8264,8534.0
2023-01-25 12:30:00,141.59,141.7,141.56,141.7,5812.0,140.8264,140.9358,140.7965,140.9358,5812.0
2023-01-25 12:40:00,141.7,141.81,141.53,141.68,17081.0,140.9358,141.0452,140.7667,140.9159,17081.0
2023-01-25 12:50:00,141.68,141.77,141.41,141.52,19853.0,140.9159,141.0054,140.6473,140.7567,19853.0
2023-01-25 13:00:00,141.5,141.8,141.26,141.36,22764.0,140.7368,141.0352,140.4981,140.5976,22764.0
2023-01-25 13:10:00,141.36,141.71,141.36,141.47,23984.0,140.5976,140.9457,140.5976,140.707,23984.0
2023-01-25 13:20:00,141.49,142.08,141.43,141.96,18505.0,140.7269,141.3137,140.6672,141.1944,18505.0
2023-01-25 13:30:00,142.05,142.16,141.88,141.99,16814.0,141.2839,141.3933,141.1148,141.2242,16814.0
2023-01-25 13:40:00,141.98,142.46,141.98,142.44,19811.0,141.2143,141.6917,141.2143,141.6718,19811.0
2023-01-25 13:50:00,142.45,142.52,142.36,142.4,19913.0,141.6817,141.7513,141.5922,141.632,19913.0
2023-01-25 14:00:00,142.4,142.64,142.29,142.33,17191.0,141.632,141.8707,141.5226,141.5624,17191.0
2023-01-25 14:10:00,142.33,142.55,142.26,142.49,32158.0,141.5624,141.7812,141.4927,141.7215,32158.0
2023-01-25 14:20:00,142.54,142.67,142.25,142.36,31331.0,141.7712,141.9005,141.4828,141.5922,31331.0
2023-01-25 14:30:00,142.33,142.43,142.08,142.09,12841.0,141.5624,141.6618,141.3137,141.3237,12841.0
2023-01-25 14:40:00,142.03,142.34,142.03,142.17,26529.0,141.264,141.5723,141.264,141.4032,26529.0
2023-01-25 14:50:00,142.16,142.56,142.13,142.46,15451.0,141.3933,141.7911,141.3634,141.6917,15451.0
2023-01-25 15:00:00,142.46,142.73,142.45,142.72,16520.0,141.6917,141.9602,141.6817,141.9503,16520.0
2023-01-25 15:10:00,142.74,142.74,142.15,142.15,8962.0,141.9702,141.9702,141.3833,141.3833,8962.0
2023-01-25 15:20:00,142.16,142.25,142.07,142.22,12459.0,141.3933,141.4828,141.3038,141.453,12459.0
2023-01-25 15:30:00,142.22,142.3,141.99,142.06,18387.0,141.453,141.5325,141.2242,141.2938,18387.0
2023-01-25 15:40:00,142.04,142.08,141.58,141.59,40407.0,141.2739,141.3137,140.8164,140.8264,40407.0
2023-01-25 15:50:00,141.5,141.75,141.33,141.43,102673.0,140.7368,140.9855,140.5678,140.6672,102673.0
2023-01-26 09:30:00,144.49,145.87,143.89,145.17,63402.0,143.7107,145.0833,143.114,144.387,63402.0
2023-01-26 09:40:00,145.2,145.37,143.99,144.02,44718.0,144.4169,144.586,143.2134,143.2433,44718.0
2023-01-26 09:50:00,143.98,144.24,143.62,143.98,29889.0,143.2035,143.4621,142.8454,143.2035,29889.0
2023-01-26 10:00:00,144.04,144.36,143.33,143.4,31385.0,143.2631,143.5814,142.557,142.6266,31385.0
2023-01-26 10:10:00,143.45,144.37,143.32,144.35,23148.0,142.6763,143.5914,142.547,143.5715,23148.0
2023-01-26 10:20:00,144.45,145.05,144.22,144.88,51794.0,143.6709,144.2677,143.4422,144.0986,51794.0
2023-01-26 10:30:00,144.88,145.22,144.18,144.18,35325.0,144.0986,144.4368,143.4024,143.4024,35325.0
2023-01-26 10:40:00,144.18,144.82,144.15,144.82,22167.0,143.4024,144.0389,143.3725,144.0389,22167.0
2023-01-26 10:50:00,144.85,144.85,144.01,144.05,17676.0,144.0688,144.0688,143.2333,143.2731,17676.0
2023-01-26 11:00:00,144.13,144.65,143.91,144.1,15411.0,143.3527,143.8699,143.1338,143.3228,15411.0
2023-01-26 11:10:00,144.06,145.06,143.96,144.79,24462.0,143.283,144.2776,143.1836,144.0091,24462.0
2023-01-26 11:20:00,144.77,144.77,144.1,144.69,23386.0,143.9892,143.9892,143.3228,143.9096,23386.0
2023-01-26 11:30:00,144.66,145.07,144.66,144.9,22186.0,143.8798,144.2876,143.8798,144.1185,22186.0
2023-01-26 11:40:00,144.92,145.57,144.85,145.53,26058.0,144.1384,144.7849,144.0688,144.7451,26058.0
2023-01-26 11:50:00,145.53,145.77,145.17,145.77,16142.0,144.7451,144.9838,144.387,144.9838,16142.0
2023-01-26 12:00:00,145.77,146.09,145.58,146.05,23018.0,144.9838,145.3021,144.7948,145.2623,23018.0
2023-01-26 12:10:00,146.07,146.24,145.89,146.12,17821.0,145.2822,145.4513,145.1032,145.3319,17821.0
2023-01-26 12:20:00,146.17,146.74,146.13,146.48,26540.0,145.3817,145.9486,145.3419,145.69,26540.0
2023-01-26 12:30:00,146.49,146.82,146.41,146.73,29153.0,145.6999,146.0281,145.6204,145.9386,29153.0
2023-01-26 12:40:00,146.69,146.78,146.09,146.19,31383.0,145.8989,145.9884,145.3021,145.4015,31383.0
2023-01-26 12:50:00,146.17,146.73,146.17,146.52,16294.0,145.3817,145.9386,145.3817,145.7298,16294.0
2023-01-26 13:00:00,146.54,146.59,145.89,145.96,20069.0,145.7497,145.7994,145.1032,145.1728,20069.0
2023-01-26 13:10:00,145.98,146.04,145.82,145.82,13197.0,145.1927,145.2524,145.0335,145.0335,13197.0
2023-01-26 13:20:00,145.82,146.1,145.78,145.85,14442.0,145.0335,145.312,144.9938,145.0634,14442.0
2023-01-26 13:30:00,145.87,146.27,145.84,146.27,21552.0,145.0833,145.4811,145.0534,145.4811,21552.0
2023-01-26 13:40:00,146.3,146.58,146.25,146.42,18334.0,145.511,145.7894,145.4612,145.6303,18334.0
2023-01-26 13:50:00,146.44,146.56,146.26,146.32,20398.0,145.6502,145.7696,145.4712,145.5308,20398.0
2023-01-26 14:00:00,146.33,146.4,146.15,146.4,20343.0,145.5408,145.6104,145.3618,145.6104,20343.0
2023-01-26 14:10:00,146.39,146.47,146.26,146.47,12084.0,145.6005,145.68,145.4712,145.68,12084.0
2023-01-26 14:20:00,146.47,146.56,146.34,146.47,18081.0,145.68,145.7696,145.5507,145.68,18081.0
2023-01-26 14:30:00,146.47,146.72,146.44,146.5,14331.0,145.68,145.9287,145.6502,145.7099,14331.0
2023-01-26 14:40:00,146.49,146.7,146.49,146.53,11651.0,145.6999,145.9088,145.6999,145.7397,11651.0
2023-01-26 14:50:00,146.56,146.6,146.27,146.35,20775.0,145.7696,145.8093,145.4811,145.5607,20775.0
2023-01-26 15:00:00,146.37,146.4,145.95,146.2,15634.0,145.5806,145.6104,145.1628,145.4115,15634.0
2023-01-26 15:10:00,146.17,146.4,146.13,146.35,26067.0,145.3817,145.6104,145.3419,145.5607,26067.0
2023-01-26 15:20:00,146.36,146.5,146.24,146.46,17001.0,145.5706,145.7099,145.4513,145.6701,17001.0
2023-01-26 15:30:00,146.43,146.83,146.41,146.82,31314.0,145.6403,146.0381,145.6204,146.0281,31314.0
2023-01-26 15:40:00,146.8,147.09,146.74,147.03,40375.0,146.0083,146.2967,145.9486,146.237,40375.0
2023-01-26 15:50:00,147.04,147.51,147.01,147.26,84329.0,146.247,146.7144,146.2171,146.4658,84329.0
2023-01-27 09:30:00,148.28,149.7,147.39,148.91,136730.0,147.4803,148.8926,146.5951,148.1069,136730.0
2023-01-27 09:40:00,148.89,150.26,148.25,149.95,111343.0,148.087,149.4496,147.4504,149.1413,111343.0
2023-01-27 09:50:00,149.94,150.74,149.59,149.71,93197.0,149.1313,149.927,148.7832,148.9026,93197.0
2023-01-27 10:00:00,149.79,150.47,149.3,150.19,54642.0,148.9821,149.6585,148.4948,149.38,54642.0
2023-01-27 10:10:00,150.22,150.86,150.17,150.72,44225.0,149.4098,150.0464,149.3601,149.9071,44225.0
2023-01-27 10:20:00,150.71,150.85,149.9,150.3,46009.0,149.8972,150.0364,149.0915,149.4894,46009.0
2023-01-27 10:30:00,150.31,150.6,149.73,150.4,39197.0,149.4993,149.7878,148.9225,149.5888,39197.0
2023-01-27 10:40:00,150.34,150.57,149.64,149.78,39963.0,149.5292,149.7579,148.8329,148.9722,39963.0
2023-01-27 10:50:00,149.77,149.87,149.37,149.69,33346.0,148.9622,149.0617,148.5644,148.8827,33346.0
2023-01-27 11:00:00,149.69,150.99,149.64,150.26,60953.0,148.8827,150.1757,148.8329,149.4496,60953.0
2023-01-27 11:10:00,150.32,151.22,150.27,151.13,55812.0,149.5093,150.4044,149.4595,150.3149,55812.0
2023-01-27 11:20:00,151.17,151.36,150.96,151.16,29079.0,150.3547,150.5437,150.1458,150.3447,29079.0
2023-01-27 11:30:00,151.16,151.34,150.99,151.0,25465.0,150.3447,150.5238,150.1757,150.1856,25465.0
2023-01-27 11:40:00,151.02,151.72,151.0,151.72,19442.0,150.2055,150.9017,150.1856,150.9017,19442.0
2023-01-27 11:50:00,151.71,151.91,151.41,151.41,29949.0,150.8918,151.0907,150.5934,150.5934,29949.0
2023-01-27 12:00:00,151.45,151.61,151.1,151.17,21989.0,150.6332,150.7923,150.2851,150.3547,21989.0
2023-01-27 12:10:00,151.18,151.4,151.14,151.26,20043.0,150.3646,150.5834,150.3248,150.4442,20043.0
2023-01-27 12:20:00,151.25,151.55,151.05,151.52,33063.0,150.4343,150.7326,150.2353,150.7028,33063.0
2023-01-27 12:30:00,151.47,152.17,151.31,152.15,24625.0,150.6531,151.3493,150.4939,151.3294,24625.0
2023-01-27 12:40:00,152.24,152.52,152.17,152.44,26974.0,151.4189,151.6974,151.3493,151.6178,26974.0
2023-01-27 12:50:00,152.44,152.46,152.16,152.32,17718.0,151.6178,151.6377,151.3393,151.4985,17718.0
2023-01-27 13:00:00,152.32,152.34,151.74,151.86,24731.0,151.4985,151.5184,150.9216,151.041,24731.0
2023-01-27 13:10:00,151.84,151.86,151.53,151.71,25345.0,151.0211,151.041,150.7127,150.8918,25345.0
2023-01-27 13:20:00,151.71,152.32,151.65,152.27,27322.0,150.8918,151.4985,150.8321,151.4488,27322.0
2023-01-27 13:30:00,152.37,152.51,152.28,152.41,17875.0,151.5482,151.6875,151.4587,151.588,17875.0
2023-01-27 13:40:00,152.43,152.62,152.29,152.61,19270.0,151.6079,151.7969,151.4686,151.7869,19270.0
2023-01-27 13:50:00,152.55,152.75,152.33,152.73,20606.0,151.7272,151.9262,151.5084,151.9063,20606.0
2023-01-27 14:00:00,152.72,152.74,152.43,152.63,21118.0,151.8963,151.9162,151.6079,151.8068,21118.0
2023-01-27 14:10:00,152.62,153.19,152.62,153.06,44882.0,151.7969,152.3638,151.7969,152.2345,44882.0
2023-01-27 14:20:00,153.05,153.06,152.39,152.43,19342.0,152.2245,152.2345,151.5681,151.6079,19342.0
2023-01-27 14:30:00,152.39,152.58,152.26,152.58,24300.0,151.5681,151.7571,151.4388,151.7571,24300.0
2023-01-27 14:40:00,152.57,152.57,152.08,152.49,46184.0,151.7471,151.7471,151.2598,151.6676,46184.0
2023-01-27 14:50:00,152.48,152.69,152.42,152.6,31083.0,151.6576,151.8665,151.5979,151.777,31083.0
2023-01-27 15:00:00,152.58,152.92,152.35,152.89,30533.0,151.7571,152.0952,151.5283,152.0654,30533.0
2023-01-27 15:10:00,152.91,152.97,152.36,152.59,47523.0,152.0853,152.145,151.5383,151.767,47523.0
2023-01-27 15:20:00,152.61,152.78,152.49,152.53,32899.0,151.7869,151.956,151.6676,151.7074,32899.0
2023-01-27 15:30:00,152.52,152.62,152.28,152.31,32456.0,151.6974,151.7969,151.4587,151.4885,32456.0
2023-01-27 15:40:00,152.36,152.59,152.02,152.13,60216.0,151.5383,151.767,151.2001,151.3095,60216.0
2023-01-27 15:50:00,152.14,152.16,151.45,151.72,104430.0,151.3195,151.3393,150.6332,150.9017,104430.0
2023-01-30 09:30:00,149.38,150.72,149.21,150.36,68670.0,148.5743,149.9071,148.4053,149.5491,68670.0
2023-01-30 09:40:00,150.4,150.62,149.37,150.38,50777.0,149.5888,149.8077,148.5644,149.5689,50777.0
2023-01-30 09:50:00,150.35,151.1,150.34,150.53,54478.0,149.5391,150.2851,149.5292,149.7181,54478.0
2023-01-30 10:00:00,150.55,150.93,150.25,150.27,26650.0,149.738,150.116,149.4397,149.4595,26650.0
2023-01-30 10:10:00,150.26,150.58,149.52,149.56,29500.0,149.4496,149.7679,148.7136,148.7534,29500.0
2023-01-30 10:20:00,149.58,149.64,147.93,148.09,59221.0,148.7733,148.8329,147.1322,147.2913,59221.0
2023-01-30 10:30:00,148.11,148.26,147.25,147.28,49857.0,147.3112,147.4604,146.4558,146.4857,49857.0
2023-01-30 10:40:00,147.25,147.77,146.97,147.7,38559.0,146.4558,146.973,146.1773,146.9034,38559.0
2023-01-30 10:50:00,147.76,147.96,147.35,147.9,26882.0,146.9631,147.162,146.5553,147.1023,26882.0
2023-01-30 11:00:00,147.91,148.24,147.82,148.04,28112.0,147.1123,147.4405,147.0228,147.2416,28112.0
2023-01-30 11:10:00,148.13,148.63,148.11,148.63,27311.0,147.3311,147.8284,147.3112,147.8284,27311.0
2023-01-30 11:20:00,148.68,148.8,148.05,148.16,34364.0,147.8781,147.9975,147.2515,147.3609,34364.0
2023-01-30 11:30:00,148.17,148.66,148.17,148.38,16565.0,147.3709,147.8582,147.3709,147.5797,16565.0
2023-01-30 11:40:00,148.42,148.46,147.79,148.05,21851.0,147.6195,147.6593,146.9929,147.2515,21851.0
2023-01-30 11:50:00,148.06,148.28,147.56,148.27,13612.0,147.2615,147.4803,146.7642,147.4703,13612.0
2023-01-30 12:00:00,148.27,148.64,148.14,148.36,18409.0,147.4703,147.8383,147.341,147.5598,18409.0
2023-01-30 12:10:00,148.35,148.46,147.87,147.89,14398.0,147.5499,147.6593,147.0725,147.0924,14398.0
2023-01-30 12:20:00,147.96,148.09,147.71,148.05,18329.0,147.162,147.2913,146.9133,147.2515,18329.0
2023-01-30 12:30:00,148.0,148.09,147.88,147.96,13172.0,147.2018,147.2913,147.0824,147.162,13172.0
2023-01-30 12:40:00,147.93,148.22,147.85,147.85,15143.0,147.1322,147.4206,147.0526,147.0526,15143.0
2023-01-30 12:50:00,147.84,148.07,147.73,148.07,12273.0,147.0426,147.2714,146.9332,147.2714,12273.0
2023-01-30 13:00:00,147.98,148.23,147.83,148.18,14301.0,147.1819,147.4305,147.0327,147.3808,14301.0
2023-01-30 13:10:00,148.18,148.6,148.0,148.52,15951.0,147.3808,147.7985,147.2018,147.719,15951.0
2023-01-30 13:20:00,148.5,148.65,148.31,148.41,23350.0,147.6991,147.8483,147.5101,147.6096,23350.0
2023-01-30 13:30:00,148.4,148.52,148.16,148.27,16939.0,147.5996,147.719,147.3609,147.4703,16939.0
2023-01-30 13:40:00,148.27,148.27,147.94,148.16,17575.0,147.4703,147.4703,147.1421,147.3609,17575.0
2023-01-30 13:50:00,148.15,148.26,147.95,148.23,20586.0,147.351,147.4604,147.1521,147.4305,20586.0
2023-01-30 14:00:00,148.24,148.44,148.04,148.05,15631.0,147.4405,147.6394,147.2416,147.2515,15631.0
2023-01-30 14:10:00,148.07,148.13,147.7,147.79,15757.0,147.2714,147.3311,146.9034,146.9929,15757.0
2023-01-30 14:20:00,147.79,147.93,147.67,147.71,12932.0,146.9929,147.1322,146.8736,146.9133,12932.0
2023-01-30 14:30:00,147.69,147.86,147.52,147.8,18473.0,146.8935,147.0625,146.7244,147.0029,18473.0
2023-01-30 14:40:00,147.83,147.86,147.46,147.62,24530.0,147.0327,147.0625,146.6647,146.8238,24530.0
2023-01-30 14:50:00,147.64,147.85,147.38,147.83,26030.0,146.8437,147.0526,146.5851,147.0327,26030.0
2023-01-30 15:00:00,147.83,148.14,147.78,147.94,23696.0,147.0327,147.341,146.983,147.1421,23696.0
2023-01-30 15:10:00,147.93,148.0,147.57,147.75,22237.0,147.1322,147.2018,146.7741,146.9531,22237.0
2023-01-30 15:20:00,147.75,147.84,147.49,147.54,25687.0,146.9531,147.0426,146.6945,146.7443,25687.0
2023-01-30 15:30:00,147.55,147.76,147.39,147.7,33760.0,146.7542,146.9631,146.5951,146.9034,33760.0
2023-01-30 15:40:00,147.77,147.98,147.28,147.39,42419.0,146.973,147.1819,146.4857,146.5951,42419.0
2023-01-30 15:50:00,147.39,147.58,146.96,147.07,78259.0,146.5951,146.7841,146.1674,146.2768,78259.0
2023-01-31 09:30:00,147.96,149.86,147.94,148.75,49261.0,147.162,149.0518,147.1421,147.9477,49261.0
2023-01-31 09:40:00,148.56,149.41,148.36,149.27,21759.0,147.7588,148.6042,147.5598,148.4649,21759.0
2023-01-31 09:50:00,149.4,149.63,148.37,148.37,21612.0,148.5942,148.823,147.5698,147.5698,21612.0
2023-01-31 10:00:00,148.47,148.52,147.58,147.63,26158.0,147.6693,147.719,146.7841,146.8338,26158.0
2023-01-31 10:10:00,147.89,148.35,147.79,148.06,23615.0,147.0924,147.5499,146.9929,147.2615,23615.0
2023-01-31 10:20:00,148.04,148.46,147.89,148.38,25222.0,147.2416,147.6593,147.0924,147.5797,25222.0
2023-01-31 10:30:00,148.36,148.48,147.93,147.93,32439.0,147.5598,147.6792,147.1322,147.1322,32439.0
2023-01-31 10:40:00,147.93,148.34,147.85,148.08,31166.0,147.1322,147.54,147.0526,147.2814,31166.0
2023-01-31 10:50:00,148.05,148.33,147.66,148.27,20269.0,147.2515,147.53,146.8636,147.4703,20269.0
2023-01-31 11:00:00,148.34,148.43,147.9,148.24,27343.0,147.54,147.6295,147.1023,147.4405,27343.0
2023-01-31 11:10:00,148.21,148.25,147.86,148.04,19547.0,147.4107,147.4504,147.0625,147.2416,19547.0
2023-01-31 11:20:00,148.04,148.27,147.89,147.98,21000.0,147.2416,147.4703,147.0924,147.1819,21000.0
2023-01-31 11:30:00,147.97,148.33,147.96,148.08,33975.0,147.1719,147.53,147.162,147.2814,33975.0
2023-01-31 11:40:00,148.1,148.21,147.93,147.99,27108.0,147.3012,147.4107,147.1322,147.1918,27108.0
2023-01-31 11:50:00,148.0,148.16,147.88,148.11,28043.0,147.2018,147.3609,147.0824,147.3112,28043.0
2023-01-31 12:00:00,148.13,148.17,147.76,147.96,24875.0,147.3311,147.3709,146.9631,147.162,24875.0
2023-01-31 12:10:00,147.97,148.14,147.91,148.04,15605.0,147.1719,147.341,147.1123,147.2416,15605.0
2023-01-31 12:20:00,148.05,148.06,147.54,147.79,24294.0,147.2515,147.2615,146.7443,146.9929,24294.0
2023-01-31 12:30:00,147.77,147.97,147.53,147.96,19614.0,146.973,147.1719,146.7343,147.162,19614.0
2023-01-31 12:40:00,147.92,148.12,147.87,147.96,32395.0,147.1222,147.3211,147.0725,147.162,32395.0
2023-01-31 12:50:00,148.01,148.33,148.01,148.23,25137.0,147.2117,147.53,147.2117,147.4305,25137.0
2023-01-31 13:00:00,148.24,148.28,147.94,148.23,20550.0,147.4405,147.4803,147.1421,147.4305,20550.0
2023-01-31 13:10:00,148.24,148.3,148.09,148.18,14151.0,147.4405,147.5002,147.2913,147.3808,14151.0
2023-01-31 13:20:00,148.19,148.26,147.64,147.67,54289.0,147.3908,147.4604,146.8437,146.8736,54289.0
2023-01-31 13:30:00,147.67,148.34,147.63,148.29,24653.0,146.8736,147.54,146.8338,147.4902,24653.0
2023-01-31 13:40:00,148.29,148.77,148.29,148.56,29157.0,147.4902,147.9676,147.4902,147.7588,29157.0
2023-01-31 13:50:00,148.58,148.76,148.56,148.58,17578.0,147.7787,147.9577,147.7588,147.7787,17578.0
2023-01-31 14:00:00,148.57,148.85,148.48,148.81,27210.0,147.7687,148.0472,147.6792,148.0074,27210.0
2023-01-31 14:10:00,148.81,148.98,148.76,148.91,27227.0,148.0074,148.1765,147.9577,148.1069,27227.0
2023-01-31 14:20:00,148.9,149.09,148.77,148.86,13852.0,148.0969,148.2859,147.9676,148.0571,13852.0
2023-01-31 14:30:00,148.86,148.88,148.55,148.64,18576.0,148.0571,148.077,147.7488,147.8383,18576.0
2023-01-31 14:40:00,148.69,149.0,148.59,148.9,21065.0,147.8881,148.1964,147.7886,148.0969,21065.0
2023-01-31 14:50:00,148.91,149.09,148.8,148.84,14888.0,148.1069,148.2859,147.9975,148.0373,14888.0
2023-01-31 15:00:00,148.83,149.25,148.81,149.15,29254.0,148.0273,148.445,148.0074,148.3456,29254.0
2023-01-31 15:10:00,149.09,149.18,148.29,148.34,20890.0,148.2859,148.3754,147.4902,147.54,20890.0
2023-01-31 15:20:00,148.35,148.48,148.23,148.23,15574.0,147.5499,147.6792,147.4305,147.4305,15574.0
2023-01-31 15:30:00,148.25,148.59,148.25,148.51,23110.0,147.4504,147.7886,147.4504,147.709,23110.0
2023-01-31 15:40:00,148.51,148.68,148.41,148.45,30168.0,147.709,147.8781,147.6096,147.6494,30168.0
2023-01-31 15:50:00,148.5,149.0,148.45,148.96,85512.0,147.6991,148.1964,147.6494,148.1566,85512.0
2023-02-01 09:30:00,148.0,148.95,147.77,148.16,70102.0,147.2018,148.1467,146.973,147.3609,70102.0
2023-02-01 09:40:00,148.07,148.17,147.07,147.63,33488.0,147.2714,147.3709,146.2768,146.8338,33488.0
2023-02-01 09:50:00,147.63,147.93,147.52,147.61,51213.0,146.8338,147.1322,146.7244,146.8139,51213.0
2023-02-01 10:00:00,147.66,148.64,147.44,148.6,39746.0,146.8636,147.8383,146.6448,147.7985,39746.0
2023-02-01 10:10:00,148.59,149.59,148.54,149.43,33062.0,147.7886,148.7832,147.7389,148.6241,33062.0
2023-02-01 10:20:00,149.43,149.58,149.0,149.3,35766.0,148.6241,148.7733,148.1964,148.4948,35766.0
2023-02-01 10:30:00,149.37,149.88,149.33,149.58,38959.0,148.5644,149.0716,148.5246,148.7733,38959.0
2023-02-01 10:40:00,149.55,149.98,149.5,149.56,38860.0,148.7434,149.1711,148.6937,148.7534,38860.0
2023-02-01 10:50:00,149.56,149.56,148.74,148.76,40400.0,148.7534,148.7534,147.9378,147.9577,40400.0
2023-02-01 11:00:00,148.76,149.09,148.61,148.93,33967.0,147.9577,148.2859,147.8085,148.1268,33967.0
2023-02-01 11:10:00,148.91,148.95,148.21,148.22,33781.0,148.1069,148.1467,147.4107,147.4206,33781.0
2023-02-01 11:20:00,148.2,148.78,148.17,148.7,37309.0,147.4007,147.9776,147.3709,147.898,37309.0
2023-02-01 11:30:00,148.63,148.82,148.49,148.77,22276.0,147.8284,148.0174,147.6891,147.9676,22276.0
2023-02-01 11:40:00,148.76,148.92,148.73,148.88,17753.0,147.9577,148.1168,147.9278,148.077,17753.0
2023-02-01 11:50:00,148.88,148.94,148.56,148.74,20961.0,148.077,148.1367,147.7588,147.9378,20961.0
2023-02-01 12:00:00,148.76,148.94,148.71,148.76,19659.0,147.9577,148.1367,147.908,147.9577,19659.0
2023-02-01 12:10:00,148.77,149.06,148.69,148.96,23201.0,147.9676,148.2561,147.8881,148.1566,23201.0
2023-02-01 12:20:00,148.88,149.33,148.74,149.21,20940.0,148.077,148.5246,147.9378,148.4053,20940.0
2023-02-01 12:30:00,149.22,149.45,149.11,149.41,17322.0,148.4152,148.644,148.3058,148.6042,17322.0
2023-02-01 12:40:00,149.44,149.45,149.18,149.18,15057.0,148.634,148.644,148.3754,148.3754,15057.0
2023-02-01 12:50:00,149.17,149.19,148.94,149.02,15038.0,148.3655,148.3854,148.1367,148.2163,15038.0
2023-02-01 13:00:00,149.02,149.32,148.85,149.16,21579.0,148.2163,148.5147,148.0472,148.3555,21579.0
2023-02-01 13:10:00,149.17,149.53,149.17,149.36,28192.0,148.3655,148.7235,148.3655,148.5545,28192.0
2023-02-01 13:20:00,149.41,149.61,149.37,149.61,31534.0,148.6042,148.8031,148.5644,148.8031,31534.0
2023-02-01 13:30:00,149.62,149.69,149.36,149.47,25365.0,148.813,148.8827,148.5545,148.6639,25365.0
2023-02-01 13:40:00,149.48,149.63,149.15,149.24,17063.0,148.6738,148.823,148.3456,148.4351,17063.0
2023-02-01 13:50:00,149.21,149.45,148.76,149.14,23654.0,148.4053,148.644,147.9577,148.3356,23654.0
2023-02-01 14:00:00,148.9,150.21,148.58,150.07,47969.0,148.0969,149.3999,147.7787,149.2606,47969.0
2023-02-01 14:10:00,150.12,150.71,150.07,150.35,33969.0,149.3104,149.8972,149.2606,149.5391,33969.0
2023-02-01 14:20:00,150.4,150.7,149.81,149.81,30808.0,149.5888,149.8872,149.002,149.002,30808.0
2023-02-01 14:30:00,149.81,151.07,148.46,150.97,38467.0,149.002,150.2552,147.6593,150.1558,38467.0
2023-02-01 14:40:00,151.0,152.33,150.69,151.61,45868.0,150.1856,151.5084,149.8773,150.7923,45868.0
2023-02-01 14:50:00,151.64,152.4,151.64,151.78,47106.0,150.8222,151.5781,150.8222,150.9614,47106.0
2023-02-01 15:00:00,151.95,153.26,151.76,153.13,46314.0,151.1305,152.4334,150.9415,152.3041,46314.0
2023-02-01 15:10:00,153.09,153.14,151.9,152.28,49692.0,152.2643,152.3141,151.0808,151.4587,49692.0
2023-02-01 15:20:00,152.31,152.65,152.16,152.34,41471.0,151.4885,151.8267,151.3393,151.5184,41471.0
2023-02-01 15:30:00,152.29,153.31,152.24,153.21,54823.0,151.4686,152.4831,151.4189,152.3837,54823.0
2023-02-01 15:40:00,153.15,153.56,152.93,153.4,90065.0,152.324,152.7318,152.1052,152.5727,90065.0
2023-02-01 15:50:00,153.37,153.42,152.81,153.1,126272.0,152.5428,152.5926,151.9858,152.2743,126272.0
2023-02-02 09:30:00,183.38,184.59,180.17,180.94,542211.0,182.391,183.5944,179.1983,179.9641,542211.0
2023-02-02 09:40:00,180.9,183.49,180.85,182.88,435922.0,179.9243,182.5004,179.8746,181.8937,435922.0
2023-02-02 09:50:00,182.85,183.46,181.81,183.13,242862.0,181.8638,182.4705,180.8294,182.1423,242862.0
2023-02-02 10:00:00,183.16,183.48,181.81,183.0,211082.0,182.1722,182.4904,180.8294,182.013,211082.0
2023-02-02 10:10:00,182.96,185.56,182.87,185.28,215435.0,181.9732,184.5592,181.8837,184.2807,215435.0
2023-02-02 10:20:00,185.31,189.15,185.28,188.47,245012.0,184.3106,188.1298,184.2807,187.4535,245012.0
2023-02-02 10:30:00,188.5,190.0,188.14,189.25,207854.0,187.4834,188.9753,187.1253,188.2293,207854.0
2023-02-02 10:40:00,189.25,190.18,188.12,189.6,175257.0,188.2293,189.1543,187.1054,188.5774,175257.0
2023-02-02 10:50:00,189.69,190.32,189.1,189.23,113155.0,188.6669,189.2935,188.0801,188.2094,113155.0
2023-02-02 11:00:00,189.23,193.0,189.02,192.35,213695.0,188.2094,191.9591,188.0006,191.3126,213695.0
2023-02-02 11:10:00,192.29,192.34,189.11,189.35,110395.0,191.2529,191.3026,188.0901,188.3288,110395.0
2023-02-02 11:20:00,189.26,191.5,189.22,190.14,87407.0,188.2393,190.4672,188.1995,189.1145,87407.0
2023-02-02 11:30:00,190.11,190.56,189.36,189.55,80225.0,189.0847,189.5322,188.3387,188.5277,80225.0
2023-02-02 11:40:00,189.62,189.88,188.28,189.08,114354.0,188.5973,188.8559,187.2645,188.0602,114354.0
2023-02-02 11:50:00,189.14,189.64,188.48,188.79,58551.0,188.1199,188.6172,187.4635,187.7718,58551.0
2023-02-02 12:00:00,188.83,190.22,188.81,189.73,63537.0,187.8116,189.1941,187.7917,188.7067,63537.0
2023-02-02 12:10:00,189.72,190.61,189.71,190.11,51818.0,188.6968,189.582,188.6868,189.0847,51818.0
2023-02-02 12:20:00,190.13,191.5,189.56,191.43,55251.0,189.1046,190.4672,188.5376,190.3976,55251.0
2023-02-02 12:30:00,191.44,192.82,191.29,192.55,69294.0,190.4075,191.7801,190.2583,191.5115,69294.0
2023-02-02 12:40:00,192.45,192.52,191.18,191.64,97646.0,191.4121,191.4817,190.1489,190.6064,97646.0
2023-02-02 12:50:00,191.63,192.35,191.27,192.32,29020.0,190.5965,191.3126,190.2384,191.2828,29020.0
2023-02-02 13:00:00,192.37,193.3,192.37,193.16,59218.0,191.3325,192.2575,191.3325,192.1182,59218.0
2023-02-02 13:10:00,193.18,193.26,192.78,192.98,48460.0,192.1381,192.2177,191.7403,191.9392,48460.0
2023-02-02 13:20:00,193.0,195.75,192.76,195.64,117017.0,191.9591,194.6943,191.7204,194.5848,117017.0
2023-02-02 13:30:00,195.71,197.11,195.04,195.86,114719.0,194.6545,196.0469,193.9881,194.8037,114719.0
2023-02-02 13:40:00,195.88,196.77,195.56,196.23,82976.0,194.8236,195.7088,194.5053,195.1717,82976.0
2023-02-02 13:50:00,196.19,196.36,195.12,195.62,67241.0,195.1319,195.301,194.0677,194.565,67241.0
2023-02-02 14:00:00,195.61,195.61,193.9,193.97,69218.0,194.555,194.555,192.8542,192.9239,69218.0
2023-02-02 14:10:00,193.99,194.0,192.71,193.27,103860.0,192.9437,192.9537,191.6706,192.2276,103860.0
2023-02-02 14:20:00,193.19,193.24,191.87,192.13,92959.0,192.1481,192.1978,190.8352,191.0938,92959.0
2023-02-02 14:30:00,192.1,192.34,190.49,191.38,77563.0,191.0639,191.3026,189.4626,190.3478,77563.0
2023-02-02 14:40:00,191.33,191.65,189.8,190.53,80194.0,190.2981,190.6164,188.7763,189.5024,80194.0
2023-02-02 14:50:00,190.45,191.0,188.66,188.73,75270.0,189.4228,189.9699,187.6425,187.7121,75270.0
2023-02-02 15:00:00,188.59,188.71,186.25,187.16,110408.0,187.5729,187.6922,185.2455,186.1506,110408.0
2023-02-02 15:10:00,187.1,189.22,186.97,189.05,98637.0,186.0909,188.1995,185.9616,188.0304,98637.0
2023-02-02 15:20:00,189.0,190.0,188.67,188.93,134408.0,187.9807,188.9753,187.6524,187.911,134408.0
2023-02-02 15:30:00,188.95,189.0,187.43,187.49,131523.0,187.9309,187.9807,186.4191,186.4788,131523.0
2023-02-02 15:40:00,187.53,187.78,186.69,187.01,119837.0,186.5186,186.7672,185.6831,186.0014,119837.0
2023-02-02 15:50:00,187.01,188.84,186.75,188.78,237185.0,186.0014,187.8215,185.7428,187.7618,237185.0
2023-02-03 09:30:00,183.43,191.79,183.13,191.7,288422.0,182.4407,190.7556,182.1423,190.6661,288422.0
2023-02-03 09:40:00,191.52,193.8,189.71,193.79,196027.0,190.4871,192.7548,188.6868,192.7448,196027.0
2023-02-03 09:50:00,193.88,196.75,193.59,193.85,196736.0,192.8343,195.6889,192.5459,192.8045,196736.0
2023-02-03 10:00:00,193.95,194.05,191.12,191.51,118105.0,192.904,193.0034,190.0892,190.4771,118105.0
2023-02-03 10:10:00,191.49,192.81,189.4,191.66,131061.0,190.4572,191.7701,188.3785,190.6263,131061.0
2023-02-03 10:20:00,191.62,192.76,189.03,189.03,90533.0,190.5865,191.7204,188.0105,188.0105,90533.0
2023-02-03 10:30:00,188.92,191.88,188.19,191.84,104501.0,187.9011,190.8451,187.175,190.8053,104501.0
2023-02-03 10:40:00,191.94,192.82,190.92,192.63,69208.0,190.9048,191.7801,189.8903,191.5911,69208.0
2023-02-03 10:50:00,192.55,192.55,190.94,191.31,53198.0,191.5115,191.5115,189.9102,190.2782,53198.0
2023-02-03 11:00:00,191.32,192.95,191.28,192.17,61300.0,190.2881,191.9094,190.2484,191.1336,61300.0
2023-02-03 11:10:00,192.18,193.11,191.56,191.87,58476.0,191.1435,192.0685,190.5269,190.8352,58476.0
2023-02-03 11:20:00,191.85,192.8,191.64,192.61,35183.0,190.8153,191.7602,190.6064,191.5712,35183.0
2023-02-03 11:30:00,192.66,194.6,192.6,194.17,60683.0,191.6209,193.5505,191.5612,193.1228,60683.0
2023-02-03 11:40:00,194.27,194.68,192.81,192.81,71571.0,193.2222,193.63,191.7701,191.7701,71571.0
2023-02-03 11:50:00,192.81,193.62,192.4,192.5,30645.0,191.7701,192.5757,191.3623,191.4618,30645.0
2023-02-03 12:00:00,192.48,193.23,192.12,192.99,30376.0,191.4419,192.1878,191.0838,191.9491,30376.0
2023-02-03 12:10:00,193.0,194.0,192.88,193.49,29490.0,191.9591,192.9537,191.8397,192.4464,29490.0
2023-02-03 12:20:00,193.44,194.56,193.14,194.04,43583.0,192.3967,193.5107,192.0983,192.9935,43583.0
2023-02-03 12:30:00,194.05,194.76,193.84,194.68,34972.0,193.0034,193.7096,192.7946,193.63,34972.0
2023-02-03 12:40:00,194.68,194.8,193.0,193.3,40361.0,193.63,193.7494,191.9591,192.2575,40361.0
2023-02-03 12:50:00,193.24,193.4,191.57,191.71,38033.0,192.1978,192.3569,190.5368,190.676,38033.0
2023-02-03 13:00:00,191.69,192.03,190.38,190.38,33024.0,190.6561,190.9943,189.3532,189.3532,33024.0
2023-02-03 13:10:00,190.46,190.47,189.56,190.13,65357.0,189.4328,189.4427,188.5376,189.1046,65357.0
2023-02-03 13:20:00,190.14,190.53,189.77,189.89,30423.0,189.1145,189.5024,188.7465,188.8659,30423.0
2023-02-03 13:30:00,189.86,190.33,189.0,190.29,45050.0,188.836,189.3035,187.9807,189.2637,45050.0
2023-02-03 13:40:00,190.34,190.34,189.16,190.03,41052.0,189.3134,189.3134,188.1398,189.0051,41052.0
2023-02-03 13:50:00,190.08,190.66,189.62,189.76,57026.0,189.0548,189.6317,188.5973,188.7366,57026.0
2023-02-03 14:00:00,189.74,189.91,188.38,188.91,50338.0,188.7167,188.8858,187.364,187.8911,50338.0
2023-02-03 14:10:00,188.98,188.98,188.33,188.79,49476.0,187.9608,187.9608,187.3143,187.7718,49476.0
2023-02-03 14:20:00,188.8,189.73,188.76,189.31,52969.0,187.7817,188.7067,187.742,188.289,52969.0
2023-02-03 14:30:00,189.27,189.66,188.66,189.59,46518.0,188.2492,188.6371,187.6425,188.5675,46518.0
2023-02-03 14:40:00,189.6,189.61,188.82,188.98,39663.0,188.5774,188.5874,187.8016,187.9608,39663.0
2023-02-03 14:50:00,188.93,189.03,187.5,187.61,60268.0,187.911,188.0105,186.4887,186.5982,60268.0
2023-02-03 15:00:00,187.49,187.88,187.16,187.72,54704.0,186.4788,186.8667,186.1506,186.7076,54704.0
2023-02-03 15:10:00,187.72,188.75,187.43,188.35,59083.0,186.7076,187.732,186.4191,187.3342,59083.0
2023-02-03 15:20:00,188.38,188.46,187.83,187.88,48891.0,187.364,187.4436,186.817,186.8667,48891.0
2023-02-03 15:30:00,187.95,188.13,186.94,187.32,60695.0,186.9363,187.1154,185.9318,186.3097,60695.0
2023-02-03 15:40:00,187.31,187.82,186.45,186.58,81956.0,186.2998,186.807,185.4444,185.5737,81956.0
2023-02-03 15:50:00,186.59,187.75,186.32,186.52,113954.0,185.5837,186.7374,185.3151,185.514,113954.0
2023-02-06 09:30:00,186.5,190.37,185.9,189.7,244394.0,185.4941,189.3433,184.8974,188.6769,244394.0
2023-02-06 09:40:00,189.46,190.7,188.9,189.65,137780.0,188.4382,189.6715,187.8812,188.6272,137780.0
2023-02-06 09:50:00,189.62,189.62,188.09,189.13,64040.0,188.5973,188.5973,187.0756,188.11,64040.0
2023-02-06 10:00:00,189.17,190.0,188.99,189.62,75958.0,188.1497,188.9753,187.9707,188.5973,75958.0
2023-02-06 10:10:00,189.62,189.66,188.0,188.13,66999.0,188.5973,188.6371,186.9861,187.1154,66999.0
2023-02-06 10:20:00,188.13,188.13,187.14,187.43,51366.0,187.1154,187.1154,186.1307,186.4191,51366.0
2023-02-06 10:30:00,187.47,187.48,186.2,186.31,49190.0,186.4589,186.4689,185.1958,185.3052,49190.0
2023-02-06 10:40:00,186.28,188.39,186.09,188.18,73323.0,185.2753,187.3739,185.0864,187.1651,73323.0
2023-02-06 10:50:00,188.28,189.0,187.96,188.9,65033.0,187.2645,187.9807,186.9463,187.8812,65033.0
2023-02-06 11:00:00,188.99,189.1,188.08,188.23,56299.0,187.9707,188.0801,187.0656,187.2148,56299.0
2023-02-06 11:10:00,188.28,188.56,187.6,188.27,42556.0,187.2645,187.543,186.5882,187.2546,42556.0
2023-02-06 11:20:00,188.19,188.89,187.53,188.8,45139.0,187.175,187.8713,186.5186,187.7817,45139.0
2023-02-06 11:30:00,188.82,188.97,187.35,187.51,55865.0,187.8016,187.9508,186.3396,186.4987,55865.0
2023-02-06 11:40:00,187.49,188.0,187.39,187.53,41299.0,186.4788,186.9861,186.3793,186.5186,41299.0
2023-02-06 11:50:00,187.52,188.45,187.2,187.44,38669.0,186.5086,187.4336,186.1904,186.4291,38669.0
2023-02-06 12:00:00,187.61,187.64,187.14,187.27,33028.0,186.5982,186.628,186.1307,186.26,33028.0
2023-02-06 12:10:00,187.29,187.55,186.71,186.71,36771.0,186.2799,186.5385,185.703,185.703,36771.0
2023-02-06 12:20:00,186.76,186.98,186.43,186.55,31002.0,185.7527,185.9716,185.4245,185.5439,31002.0
2023-02-06 12:30:00,186.75,187.56,186.62,187.55,31929.0,185.7428,186.5484,185.6135,186.5385,31929.0
2023-02-06 12:40:00,187.54,187.98,187.3,187.82,34130.0,186.5285,186.9662,186.2898,186.807,34130.0
2023-02-06 12:50:00,187.84,188.11,187.51,187.54,27618.0,186.8269,187.0955,186.4987,186.5285,27618.0
2023-02-06 13:00:00,187.57,187.6,186.46,186.82,27173.0,186.5584,186.5882,185.4544,185.8124,27173.0
2023-02-06 13:10:00,186.88,187.4,185.85,187.38,32033.0,185.8721,186.3893,184.8476,186.3694,32033.0
2023-02-06 13:20:00,187.43,187.56,186.85,186.88,20956.0,186.4191,186.5484,185.8423,185.8721,20956.0
2023-02-06 13:30:00,186.91,187.28,186.85,187.1,21438.0,185.9019,186.2699,185.8423,186.0909,21438.0
2023-02-06 13:40:00,187.1,187.24,186.61,187.09,16017.0,186.0909,186.2302,185.6035,186.081,16017.0
2023-02-06 13:50:00,187.08,187.29,186.73,187.08,25173.0,186.071,186.2799,185.7229,186.071,25173.0
2023-02-06 14:00:00,187.08,188.09,187.07,187.92,42867.0,186.071,187.0756,186.0611,186.9065,42867.0
2023-02-06 14:10:00,187.98,188.39,187.98,188.03,23356.0,186.9662,187.3739,186.9662,187.0159,23356.0
2023-02-06 14:20:00,188.03,188.26,187.8,188.04,32151.0,187.0159,187.2446,186.7871,187.0258,32151.0
2023-02-06 14:30:00,188.03,188.06,187.15,187.3,30412.0,187.0159,187.0457,186.1406,186.2898,30412.0
2023-02-06 14:40:00,187.27,187.38,186.75,186.96,36356.0,186.26,186.3694,185.7428,185.9517,36356.0
2023-02-06 14:50:00,186.97,187.14,186.57,186.6,27287.0,185.9616,186.1307,185.5638,185.5936,27287.0
2023-02-06 15:00:00,186.58,186.65,185.86,186.12,41472.0,185.5737,185.6433,184.8576,185.1162,41472.0
2023-02-06 15:10:00,186.11,186.19,185.55,186.07,47237.0,185.1062,185.1858,184.5493,185.0665,47237.0
2023-02-06 15:20:00,186.1,186.38,185.79,185.86,45476.0,185.0963,185.3748,184.788,184.8576,45476.0
2023-02-06 15:30:00,185.86,186.56,185.59,186.28,49123.0,184.8576,185.5538,184.589,185.2753,49123.0
2023-02-06 15:40:00,186.28,186.31,185.71,185.74,31955.0,185.2753,185.3052,184.7084,184.7382,31955.0
2023-02-06 15:50:00,185.87,186.62,185.68,186.03,78465.0,184.8675,185.6135,184.6786,185.0267,78465.0
2023-02-07 09:30:00,185.93,186.13,184.46,185.4,116354.0,184.9272,185.1261,183.4651,184.4001,116354.0
2023-02-07 09:40:00,185.49,186.49,185.17,186.4,36667.0,184.4896,185.4842,184.1713,185.3947,36667.0
2023-02-07 09:50:00,186.42,187.31,185.82,186.11,37702.0,185.4146,186.2998,184.8178,185.1062,37702.0
2023-02-07 10:00:00,186.15,187.81,185.91,187.28,112972.0,185.146,186.7971,184.9073,186.2699,112972.0
2023-02-07 10:10:00,187.22,188.71,186.79,188.57,63472.0,186.2103,187.6922,185.7826,187.553,63472.0
2023-02-07 10:20:00,188.68,189.11,187.74,187.92,66596.0,187.6624,188.0901,186.7275,186.9065,66596.0
2023-02-07 10:30:00,187.99,188.62,187.6,188.45,63197.0,186.9761,187.6027,186.5882,187.4336,63197.0
2023-02-07 10:40:00,188.44,188.55,187.95,188.02,32954.0,187.4237,187.5331,186.9363,187.0059,32954.0
2023-02-07 10:50:00,188.25,188.51,187.61,187.92,39475.0,187.2347,187.4933,186.5982,186.9065,39475.0
2023-02-07 11:00:00,187.98,188.44,187.74,188.27,32251.0,186.9662,187.4237,186.7275,187.2546,32251.0
2023-02-07 11:10:00,188.28,188.43,187.73,187.96,14768.0,187.2645,187.4137,186.7175,186.9463,14768.0
2023-02-07 11:20:00,188.0,189.01,187.88,188.97,26635.0,186.9861,187.9906,186.8667,187.9508,26635.0
2023-02-07 11:30:00,189.11,189.84,188.88,189.71,45867.0,188.0901,188.8161,187.8613,188.6868,45867.0
2023-02-07 11:40:00,189.69,190.99,189.54,190.42,139287.0,188.6669,189.9599,188.5177,189.393,139287.0
2023-02-07 11:50:00,190.49,190.49,188.78,188.79,24977.0,189.4626,189.4626,187.7618,187.7718,24977.0
2023-02-07 12:00:00,188.74,189.35,188.64,188.98,43380.0,187.7221,188.3288,187.6226,187.9608,43380.0
2023-02-07 12:10:00,189.04,189.5,188.95,189.31,29172.0,188.0204,188.478,187.9309,188.289,29172.0
2023-02-07 12:20:00,189.32,189.35,187.89,188.02,24023.0,188.2989,188.3288,186.8766,187.0059,24023.0
2023-02-07 12:30:00,187.97,188.73,187.97,188.47,25845.0,186.9562,187.7121,186.9562,187.4535,25845.0
2023-02-07 12:40:00,188.49,191.72,188.46,191.71,79672.0,187.4734,190.686,187.4436,190.676,79672.0
2023-02-07 12:50:00,191.86,193.75,191.45,192.89,69317.0,190.8252,192.705,190.4174,191.8497,69317.0
2023-02-07 13:00:00,193.0,193.18,190.86,191.04,73063.0,191.9591,192.1381,189.8306,190.0097,73063.0
2023-02-07 13:10:00,191.09,191.33,188.89,190.09,48943.0,190.0594,190.2981,187.8713,189.0648,48943.0
2023-02-07 13:20:00,190.06,190.08,187.92,188.0,40698.0,189.0349,189.0548,186.9065,186.9861,40698.0
2023-02-07 13:30:00,187.91,188.29,187.2,187.77,47663.0,186.8965,187.2745,186.1904,186.7573,47663.0
2023-02-07 13:40:00,187.95,188.9,187.54,187.85,38214.0,186.9363,187.8812,186.5285,186.8369,38214.0
2023-02-07 13:50:00,187.87,188.72,187.63,188.38,23050.0,186.8568,187.7022,186.618,187.364,23050.0
2023-02-07 14:00:00,188.37,190.04,188.33,189.51,53378.0,187.3541,189.015,187.3143,188.4879,53378.0
2023-02-07 14:10:00,189.49,190.22,189.36,190.17,31672.0,188.468,189.1941,188.3387,189.1443,31672.0
2023-02-07 14:20:00,190.2,190.33,189.53,189.68,24299.0,189.1742,189.3035,188.5078,188.657,24299.0
2023-02-07 14:30:00,189.71,191.04,189.58,190.75,38299.0,188.6868,190.0097,188.5575,189.7212,38299.0
2023-02-07 14:40:00,190.74,191.27,190.42,190.71,46399.0,189.7113,190.2384,189.393,189.6814,46399.0
2023-02-07 14:50:00,190.73,191.2,190.55,190.94,44809.0,189.7013,190.1688,189.5223,189.9102,44809.0
2023-02-07 15:00:00,190.95,191.36,189.77,189.94,57397.0,189.9201,190.3279,188.7465,188.9156,57397.0
2023-02-07 15:10:00,189.99,190.52,189.92,190.25,45091.0,188.9653,189.4925,188.8957,189.2239,45091.0
2023-02-07 15:20:00,190.32,191.03,190.16,190.98,37189.0,189.2935,189.9997,189.1344,189.95,37189.0
2023-02-07 15:30:00,191.0,191.64,190.83,191.64,46920.0,189.9699,190.6064,189.8008,190.6064,46920.0
2023-02-07 15:40:00,191.63,192.04,191.45,191.56,40713.0,190.5965,191.0043,190.4174,190.5269,40713.0
2023-02-07 15:50:00,191.77,192.66,191.41,191.62,70231.0,190.7357,191.6209,190.3777,190.5865,70231.0
2023-02-08 09:30:00,190.21,190.8,188.82,189.94,154620.0,189.1841,189.7709,187.8016,188.9156,154620.0
2023-02-08 09:40:00,189.9,190.0,187.78,188.52,120752.0,188.8758,188.9753,186.7672,187.5032,120752.0
2023-02-08 09:50:00,188.46,188.51,186.7,187.31,88217.0,187.4436,187.4933,185.6931,186.2998,88217.0
2023-02-08 10:00:00,187.23,188.12,186.27,188.05,119986.0,186.2202,187.1054,185.2654,187.0358,119986.0
2023-02-08 10:10:00,188.01,188.24,187.4,187.83,71895.0,186.996,187.2248,186.3893,186.817,71895.0
2023-02-08 10:20:00,187.81,187.81,185.41,185.57,73207.0,186.7971,186.7971,184.41,184.5692,73207.0
2023-02-08 10:30:00,185.52,185.52,184.11,185.2,89840.0,184.5194,184.5194,183.117,184.2012,89840.0
2023-02-08 10:40:00,185.22,185.6,184.68,185.37,52819.0,184.221,184.599,183.684,184.3702,52819.0
2023-02-08 10:50:00,185.26,185.59,184.73,184.8,54207.0,184.2608,184.589,183.7337,183.8033,54207.0
2023-02-08 11:00:00,184.85,184.86,184.06,184.39,47271.0,183.853,183.863,183.0673,183.3955,47271.0
2023-02-08 11:10:00,184.41,184.65,183.52,184.38,53973.0,183.4154,183.6541,182.5302,183.3856,53973.0
2023-02-08 11:20:00,184.37,184.44,182.95,183.32,57067.0,183.3756,183.4453,181.9633,182.3313,57067.0
2023-02-08 11:30:00,183.28,184.54,183.28,184.44,41872.0,182.2915,183.5447,182.2915,183.4453,41872.0
2023-02-08 11:40:00,184.47,185.34,184.09,184.92,40721.0,183.4751,184.3404,183.0971,183.9227,40721.0
2023-02-08 11:50:00,185.0,185.41,184.6,185.23,36275.0,184.0022,184.41,183.6044,184.231,36275.0
2023-02-08 12:00:00,185.19,185.3,184.77,185.08,26206.0,184.1912,184.3006,183.7735,184.0818,26206.0
2023-02-08 12:10:00,185.1,186.09,185.01,185.79,24757.0,184.1017,185.0864,184.0122,184.788,24757.0
2023-02-08 12:20:00,185.76,185.98,185.52,185.54,23903.0,184.7581,184.9769,184.5194,184.5393,23903.0
2023-02-08 12:30:00,185.56,186.06,185.05,185.14,36189.0,184.5592,185.0565,184.052,184.1415,36189.0
2023-02-08 12:40:00,185.1,185.26,184.74,185.18,21425.0,184.1017,184.2608,183.7436,184.1813,21425.0
2023-02-08 12:50:00,185.22,185.78,185.03,185.77,20738.0,184.221,184.778,184.0321,184.7681,20738.0
2023-02-08 13:00:00,185.79,186.34,185.71,186.14,26304.0,184.788,185.335,184.7084,185.1361,26304.0
2023-02-08 13:10:00,186.12,186.16,185.36,185.64,24327.0,185.1162,185.156,184.3603,184.6388,24327.0
2023-02-08 13:20:00,185.54,185.86,185.14,185.26,18514.0,184.5393,184.8576,184.1415,184.2608,18514.0
2023-02-08 13:30:00,185.29,185.47,184.7,184.9,25681.0,184.2907,184.4697,183.7038,183.9028,25681.0
2023-02-08 13:40:00,184.93,185.12,184.57,184.64,24047.0,183.9326,184.1216,183.5746,183.6442,24047.0
2023-02-08 13:50:00,184.63,185.19,184.54,185.03,23158.0,183.6342,184.1912,183.5447,184.0321,23158.0
2023-02-08 14:00:00,185.05,185.35,184.74,185.17,23553.0,184.052,184.3503,183.7436,184.1713,23553.0
2023-02-08 14:10:00,185.24,185.86,185.12,185.8,31744.0,184.2409,184.8576,184.1216,184.7979,31744.0
2023-02-08 14:20:00,185.8,185.8,185.38,185.51,23675.0,184.7979,184.7979,184.3802,184.5095,23675.0
2023-02-08 14:30:00,185.51,185.62,185.27,185.36,20975.0,184.5095,184.6189,184.2708,184.3603,20975.0
2023-02-08 14:40:00,185.36,185.47,184.87,185.03,21638.0,184.3603,184.4697,183.8729,184.0321,21638.0
2023-02-08 14:50:00,185.03,185.47,184.97,185.42,19709.0,184.0321,184.4697,183.9724,184.42,19709.0
2023-02-08 15:00:00,185.39,185.45,184.5,184.63,16582.0,184.3901,184.4498,183.5049,183.6342,16582.0
2023-02-08 15:10:00,184.64,184.64,184.06,184.06,17035.0,183.6442,183.6442,183.0673,183.0673,17035.0
2023-02-08 15:20:00,184.16,184.36,183.65,183.75,29785.0,183.1668,183.3657,182.6595,182.759,29785.0
2023-02-08 15:30:00,183.71,184.47,183.68,184.42,32425.0,182.7192,183.4751,182.6894,183.4254,32425.0
2023-02-08 15:40:00,184.46,184.65,183.47,183.5,35020.0,183.4651,183.6541,182.4805,182.5103,35020.0
2023-02-08 15:50:00,183.65,184.27,183.35,183.43,72124.0,182.6595,183.2762,182.3611,182.4407,72124.0
2023-02-09 09:30:00,186.15,186.26,184.71,185.88,86323.0,185.146,185.2554,183.7138,184.8775,86323.0
2023-02-09 09:40:00,185.9,186.65,184.66,186.22,72980.0,184.8974,185.6433,183.6641,185.2157,72980.0
2023-02-09 09:50:00,186.45,186.45,184.04,184.28,95648.0,185.4444,185.4444,183.0474,183.2861,95648.0
2023-02-09 10:00:00,184.31,184.55,183.3,183.81,60146.0,183.316,183.5547,182.3114,182.8186,60146.0
2023-02-09 10:10:00,183.74,184.62,183.37,184.07,67059.0,182.749,183.6243,182.381,183.0772,67059.0
2023-02-09 10:20:00,183.95,184.24,181.82,181.82,69536.0,182.9579,183.2463,180.8394,180.8394,69536.0
2023-02-09 10:30:00,181.86,183.12,181.59,182.94,70004.0,180.8792,182.1324,180.6106,181.9533,70004.0
2023-02-09 10:40:00,182.95,183.45,181.97,183.42,58244.0,181.9633,182.4606,180.9886,182.4308,58244.0
2023-02-09 10:50:00,183.41,183.48,182.64,182.89,39815.0,182.4208,182.4904,181.655,181.9036,39815.0
2023-02-09 11:00:00,182.94,182.94,181.44,182.02,48756.0,181.9533,181.9533,180.4614,181.0383,48756.0
2023-02-09 11:10:00,182.06,182.86,181.93,182.67,38626.0,181.0781,181.8738,180.9488,181.6848,38626.0
2023-02-09 11:20:00,182.67,182.69,182.03,182.46,39595.0,181.6848,181.7047,181.0482,181.4759,39595.0
2023-02-09 11:30:00,182.47,182.47,181.85,182.05,37577.0,181.4859,181.4859,180.8692,181.0681,37577.0
2023-02-09 11:40:00,182.06,182.77,181.92,182.15,46790.0,181.0781,181.7843,180.9388,181.1676,46790.0
2023-02-09 11:50:00,182.14,182.14,181.16,181.82,38472.0,181.1577,181.1577,180.1829,180.8394,38472.0
2023-02-09 12:00:00,181.88,182.2,181.66,181.81,32484.0,180.8991,181.2173,180.6802,180.8294,32484.0
2023-02-09 12:10:00,181.87,182.06,181.58,182.01,23760.0,180.8891,181.0781,180.6007,181.0284,23760.0
2023-02-09 12:20:00,182.05,182.13,181.12,181.12,20908.0,181.0681,181.1477,180.1432,180.1432,20908.0
2023-02-09 12:30:00,181.08,181.16,179.84,179.84,43294.0,180.1034,180.1829,178.8701,178.8701,43294.0
2023-02-09 12:40:00,179.83,180.43,179.61,180.23,43274.0,178.8601,179.4569,178.6413,179.258,43274.0
2023-02-09 12:50:00,180.2,180.98,179.95,180.5,52372.0,179.2281,180.0039,178.9795,179.5265,52372.0
2023-02-09 13:00:00,180.49,180.52,179.7,180.21,37744.0,179.5166,179.5464,178.7308,179.2381,37744.0
2023-02-09 13:10:00,180.26,180.26,179.4,179.73,38305.0,179.2878,179.2878,178.4324,178.7607,38305.0
2023-02-09 13:20:00,179.73,180.53,179.58,180.21,27582.0,178.7607,179.5563,178.6115,179.2381,27582.0
2023-02-09 13:30:00,180.19,180.43,179.85,179.85,26272.0,179.2182,179.4569,178.88,178.88,26272.0
2023-02-09 13:40:00,179.9,179.9,178.94,179.4,39040.0,178.9297,178.9297,177.9749,178.4324,39040.0
2023-02-09 13:50:00,179.39,179.42,178.29,178.94,48718.0,178.4225,178.4523,177.3284,177.9749,48718.0
2023-02-09 14:00:00,178.92,179.05,178.64,178.93,34857.0,177.955,178.0843,177.6765,177.965,34857.0
2023-02-09 14:10:00,178.93,178.95,178.15,178.36,39829.0,177.965,177.9849,177.1892,177.398,39829.0
2023-02-09 14:20:00,178.36,178.81,178.23,178.32,38790.0,177.398,177.8456,177.2687,177.3583,38790.0
2023-02-09 14:30:00,178.31,178.79,178.16,178.34,34873.0,177.3483,177.8257,177.1991,177.3782,34873.0
2023-02-09 14:40:00,178.32,178.96,178.31,178.73,39652.0,177.3583,177.9948,177.3483,177.766,39652.0
2023-02-09 14:50:00,178.72,178.9,178.32,178.57,36230.0,177.7561,177.9351,177.3583,177.6069,36230.0
2023-02-09 15:00:00,178.58,178.58,177.7,178.41,72938.0,177.6169,177.6169,176.7416,177.4478,72938.0
2023-02-09 15:10:00,178.44,178.75,178.03,178.69,51207.0,177.4776,177.7859,177.0698,177.7263,51207.0
2023-02-09 15:20:00,178.65,178.86,177.97,178.09,49969.0,177.6865,177.8953,177.0101,177.1295,49969.0
2023-02-09 15:30:00,178.03,178.04,177.29,177.51,72764.0,177.0698,177.0798,176.3338,176.5526,72764.0
2023-02-09 15:40:00,177.53,177.92,177.35,177.46,75078.0,176.5725,176.9604,176.3935,176.5029,75078.0
2023-02-09 15:50:00,177.44,178.67,177.44,177.85,80825.0,176.483,177.7064,176.483,176.8908,80825.0
2023-02-10 09:30:00,176.01,177.42,175.83,177.15,128273.0,175.0607,176.4631,174.8817,176.1946,128273.0
2023-02-10 09:40:00,177.14,177.14,175.44,176.54,84889.0,176.1846,176.1846,174.4938,175.5879,84889.0
2023-02-10 09:50:00,176.54,176.95,175.87,176.0,43295.0,175.5879,175.9956,174.9215,175.0508,43295.0
2023-02-10 10:00:00,175.93,176.09,174.59,175.94,82655.0,174.9811,175.1403,173.6484,174.9911,82655.0
2023-02-10 10:10:00,175.97,178.86,175.88,178.41,103161.0,175.0209,177.8953,174.9314,177.4478,103161.0
2023-02-10 10:20:00,178.55,178.59,177.52,177.85,60061.0,177.587,177.6268,176.5626,176.8908,60061.0
2023-02-10 10:30:00,177.83,178.37,177.29,177.57,54195.0,176.8709,177.408,176.3338,176.6123,54195.0
2023-02-10 10:40:00,177.47,177.47,175.92,176.18,50102.0,176.5128,176.5128,174.9712,175.2298,50102.0
2023-02-10 10:50:00,176.17,176.21,175.5,175.7,49982.0,175.2199,175.2596,174.5535,174.7524,49982.0
2023-02-10 11:00:00,175.68,176.45,175.4,176.26,50083.0,174.7325,175.4983,174.454,175.3094,50083.0
2023-02-10 11:10:00,176.27,177.55,176.06,177.49,44562.0,175.3193,176.5924,175.1104,176.5327,44562.0
2023-02-10 11:20:00,177.44,177.5,176.51,176.61,40719.0,176.483,176.5427,175.558,175.6575,40719.0
2023-02-10 11:30:00,176.64,176.67,175.79,176.1,34490.0,175.6873,175.7172,174.8419,175.1502,34490.0
2023-02-10 11:40:00,176.12,176.46,175.86,176.12,35248.0,175.1701,175.5083,174.9115,175.1701,35248.0
2023-02-10 11:50:00,176.12,176.26,175.32,175.35,29980.0,175.1701,175.3094,174.3744,174.4043,29980.0
2023-02-10 12:00:00,175.25,175.4,174.75,174.9,35285.0,174.3048,174.454,173.8075,173.9567,35285.0
2023-02-10 12:10:00,174.87,174.94,174.12,174.15,43697.0,173.9269,173.9965,173.1809,173.2107,43697.0
2023-02-10 12:20:00,174.16,175.13,174.16,175.03,25301.0,173.2207,174.1855,173.2207,174.086,25301.0
2023-02-10 12:30:00,175.0,175.35,174.68,174.86,20674.0,174.0562,174.4043,173.7379,173.9169,20674.0
2023-02-10 12:40:00,174.88,175.63,174.88,175.48,17250.0,173.9368,174.6828,173.9368,174.5336,17250.0
2023-02-10 12:50:00,175.47,176.11,175.35,175.92,25837.0,174.5236,175.1602,174.4043,174.9712,25837.0
2023-02-10 13:00:00,175.99,176.1,175.5,175.9,26627.0,175.0408,175.1502,174.5535,174.9513,26627.0
2023-02-10 13:10:00,175.92,176.38,175.8,176.36,22208.0,174.9712,175.4287,174.8519,175.4088,22208.0
2023-02-10 13:20:00,176.37,176.65,175.99,176.08,24330.0,175.4188,175.6973,175.0408,175.1303,24330.0
2023-02-10 13:30:00,176.06,176.06,175.6,175.7,24377.0,175.1104,175.1104,174.6529,174.7524,24377.0
2023-02-10 13:40:00,175.68,175.82,175.32,175.77,27241.0,174.7325,174.8717,174.3744,174.822,27241.0
2023-02-10 13:50:00,175.75,175.89,175.17,175.18,26017.0,174.8021,174.9414,174.2252,174.2352,26017.0
2023-02-10 14:00:00,175.22,175.25,174.72,174.81,33813.0,174.275,174.3048,173.7777,173.8672,33813.0
2023-02-10 14:10:00,174.78,174.99,174.52,174.68,39551.0,173.8374,174.0462,173.5788,173.7379,39551.0
2023-02-10 14:20:00,174.66,174.7,173.9,174.2,39495.0,173.718,173.7578,172.9621,173.2605,39495.0
2023-02-10 14:30:00,174.17,174.68,173.97,174.44,39034.0,173.2306,173.7379,173.0317,173.4992,39034.0
2023-02-10 14:40:00,174.5,174.51,173.64,173.84,35845.0,173.5589,173.5688,172.7035,172.9024,35845.0
2023-02-10 14:50:00,173.84,174.41,173.83,174.36,30498.0,172.9024,173.4693,172.8925,173.4196,30498.0
2023-02-10 15:00:00,174.41,174.5,173.81,173.94,37492.0,173.4693,173.5589,172.8726,173.0019,37492.0
2023-02-10 15:10:00,173.99,174.21,173.5,173.53,47467.0,173.0516,173.2704,172.5643,172.5941,47467.0
2023-02-10 15:20:00,173.5,174.09,173.38,174.07,42070.0,172.5643,173.1511,172.4449,173.1312,42070.0
2023-02-10 15:30:00,174.12,174.46,174.11,174.39,58309.0,173.1809,173.5191,173.171,173.4495,58309.0
2023-02-10 15:40:00,174.37,174.37,174.04,174.27,35567.0,173.4296,173.4296,173.1013,173.3301,35567.0
2023-02-10 15:50:00,174.21,174.3,173.82,174.15,45810.0,173.2704,173.3599,172.8825,173.2107,45810.0
2023-02-13 09:30:00,178.27,179.41,176.77,179.37,130892.0,177.3085,178.4424,175.8166,178.4026,130892.0
2023-02-13 09:40:00,179.34,179.76,177.08,177.59,61197.0,178.3728,178.7905,176.1249,176.6322,61197.0
2023-02-13 09:50:00,177.71,178.1,175.82,177.85,48177.0,176.7515,177.1394,174.8717,176.8908,48177.0
2023-02-13 10:00:00,178.14,178.38,177.54,177.94,65645.0,177.1792,177.4179,176.5825,176.9803,65645.0
2023-02-13 10:10:00,178.01,178.5,177.09,178.24,60777.0,177.0499,177.5373,176.1349,177.2787,60777.0
2023-02-13 10:20:00,178.26,178.44,177.72,178.37,51138.0,177.2986,177.4776,176.7615,177.408,51138.0
2023-02-13 10:30:00,178.4,178.74,178.0,178.16,39204.0,177.4378,177.776,177.04,177.1991,39204.0
2023-02-13 10:40:00,178.16,178.91,178.01,178.88,44173.0,177.1991,177.9451,177.0499,177.9152,44173.0
2023-02-13 10:50:00,178.93,180.4,178.74,180.37,53925.0,177.965,179.427,177.776,179.3972,53925.0
2023-02-13 11:00:00,180.45,180.78,179.52,179.93,31650.0,179.4768,179.805,178.5518,178.9596,31650.0
2023-02-13 11:10:00,179.9,180.35,179.8,180.15,50841.0,178.9297,179.3773,178.8303,179.1784,50841.0
2023-02-13 11:20:00,180.11,180.57,179.62,179.91,29228.0,179.1386,179.5961,178.6512,178.9397,29228.0
2023-02-13 11:30:00,179.89,179.89,179.09,179.44,19410.0,178.9198,178.9198,178.1241,178.4722,19410.0
2023-02-13 11:40:00,179.5,180.25,179.48,179.98,45039.0,178.5319,179.2778,178.512,179.0093,45039.0
2023-02-13 11:50:00,179.97,179.97,179.19,179.81,41603.0,178.9994,178.9994,178.2236,178.8402,41603.0
2023-02-13 12:00:00,179.76,179.89,179.37,179.79,29036.0,178.7905,178.9198,178.4026,178.8203,29036.0
2023-02-13 12:10:00,179.77,180.03,179.59,179.67,30094.0,178.8004,179.059,178.6214,178.701,30094.0
2023-02-13 12:20:00,179.68,179.68,179.02,179.18,22311.0,178.7109,178.7109,178.0545,178.2136,22311.0
2023-02-13 12:30:00,179.18,179.27,178.97,179.12,19656.0,178.2136,178.3031,178.0048,178.1539,19656.0
2023-02-13 12:40:00,179.15,179.89,179.12,179.8,32516.0,178.1838,178.9198,178.1539,178.8303,32516.0
2023-02-13 12:50:00,179.8,179.86,179.14,179.22,23020.0,178.8303,178.89,178.1738,178.2534,23020.0
2023-02-13 13:00:00,179.21,179.45,179.03,179.05,21170.0,178.2435,178.4822,178.0644,178.0843,21170.0
2023-02-13 13:10:00,179.05,179.43,178.86,179.23,25218.0,178.0843,178.4623,177.8953,178.2634,25218.0
2023-02-13 13:20:00,179.25,179.92,179.15,179.89,12905.0,178.2832,178.9496,178.1838,178.9198,12905.0
2023-02-13 13:30:00,179.88,180.12,179.83,179.98,17951.0,178.9098,179.1486,178.8601,179.0093,17951.0
2023-02-13 13:40:00,180.0,180.59,179.87,180.08,26810.0,179.0292,179.616,178.8999,179.1088,26810.0
2023-02-13 13:50:00,180.1,180.46,180.0,180.45,24383.0,179.1287,179.4867,179.0292,179.4768,24383.0
2023-02-13 14:00:00,180.49,180.69,180.24,180.37,17282.0,179.5166,179.7155,179.2679,179.3972,17282.0
2023-02-13 14:10:00,180.32,180.81,179.98,180.78,31518.0,179.3475,179.8348,179.0093,179.805,31518.0
2023-02-13 14:20:00,180.78,181.0,180.38,180.41,31587.0,179.805,180.0238,179.4071,179.437,31587.0
2023-02-13 14:30:00,180.45,180.48,179.41,179.76,39939.0,179.4768,179.5066,178.4424,178.7905,39939.0
2023-02-13 14:40:00,179.78,179.86,179.11,179.23,35085.0,178.8104,178.89,178.144,178.2634,35085.0
2023-02-13 14:50:00,179.22,179.47,179.19,179.39,28244.0,178.2534,178.5021,178.2236,178.4225,28244.0
2023-02-13 15:00:00,179.45,179.58,178.75,179.5,33141.0,178.4822,178.6115,177.7859,178.5319,33141.0
2023-02-13 15:10:00,179.55,179.97,179.35,179.58,40005.0,178.5816,178.9994,178.3827,178.6115,40005.0
2023-02-13 15:20:00,179.59,179.59,179.26,179.52,22791.0,178.6214,178.6214,178.2932,178.5518,22791.0
2023-02-13 15:30:00,179.57,179.91,179.42,179.58,30770.0,178.6015,178.9397,178.4523,178.6115,30770.0
2023-02-13 15:40:00,179.57,179.64,179.01,179.09,22805.0,178.6015,178.6711,178.0445,178.1241,22805.0
2023-02-13 15:50:00,179.09,179.45,178.53,179.44,87638.0,178.1241,178.4822,177.5671,178.4722,87638.0
2023-02-14 09:30:00,177.16,178.8,175.97,178.25,106172.0,176.2045,177.8357,175.0209,177.2886,106172.0
2023-02-14 09:40:00,178.37,180.01,177.74,179.38,110417.0,177.408,179.0391,176.7814,178.4125,110417.0
2023-02-14 09:50:00,179.46,180.32,178.4,179.8,56237.0,178.4921,179.3475,177.4378,178.8303,56237.0
2023-02-14 10:00:00,179.93,181.38,179.88,181.26,82234.0,178.9596,180.4018,178.9098,180.2824,82234.0
2023-02-14 10:10:00,181.29,181.48,180.22,180.4,74253.0,180.3122,180.5012,179.248,179.427,74253.0
2023-02-14 10:20:00,180.35,181.11,180.18,180.32,51141.0,179.3773,180.1332,179.2082,179.3475,51141.0
2023-02-14 10:30:00,180.29,180.69,178.56,178.57,48659.0,179.3176,179.7155,177.597,177.6069,48659.0
2023-02-14 10:40:00,178.56,179.18,178.0,179.11,46264.0,177.597,178.2136,177.04,178.144,46264.0
2023-02-14 10:50:00,179.11,179.16,178.54,178.82,47739.0,178.144,178.1937,177.5771,177.8556,47739.0
2023-02-14 11:00:00,178.84,180.01,178.78,179.24,37764.0,177.8755,179.0391,177.8158,178.2733,37764.0
2023-02-14 11:10:00,179.32,179.58,178.88,179.25,23706.0,178.3529,178.6115,177.9152,178.2832,23706.0
2023-02-14 11:20:00,179.24,179.41,178.42,178.57,41226.0,178.2733,178.4424,177.4577,177.6069,41226.0
2023-02-14 11:30:00,178.6,178.6,177.97,178.01,43060.0,177.6367,177.6367,177.0101,177.0499,43060.0
2023-02-14 11:40:00,177.97,178.4,177.78,178.29,34545.0,177.0101,177.4378,176.8212,177.3284,34545.0
2023-02-14 11:50:00,178.28,178.86,177.93,178.83,21473.0,177.3185,177.8953,176.9704,177.8655,21473.0
2023-02-14 12:00:00,178.75,178.98,178.27,178.94,25530.0,177.7859,178.0147,177.3085,177.9749,25530.0
2023-02-14 12:10:00,178.93,179.59,178.83,179.15,35280.0,177.965,178.6214,177.8655,178.1838,35280.0
2023-02-14 12:20:00,179.12,179.27,178.76,179.08,10506.0,178.1539,178.3031,177.7959,178.1142,10506.0
2023-02-14 12:30:00,178.98,179.64,178.98,179.32,23592.0,178.0147,178.6711,178.0147,178.3529,23592.0
2023-02-14 12:40:00,179.3,179.59,178.93,178.94,20357.0,178.333,178.6214,177.965,177.9749,20357.0
2023-02-14 12:50:00,178.78,179.3,178.53,179.21,28536.0,177.8158,178.333,177.5671,178.2435,28536.0
2023-02-14 13:00:00,179.16,180.32,179.13,179.98,40884.0,178.1937,179.3475,178.1639,179.0093,40884.0
2023-02-14 13:10:00,180.04,180.4,179.63,180.09,20593.0,179.069,179.427,178.6612,179.1187,20593.0
2023-02-14 13:20:00,180.11,180.38,179.86,180.05,22138.0,179.1386,179.4071,178.89,179.0789,22138.0
2023-02-14 13:30:00,180.06,180.38,179.95,180.1,24190.0,179.0889,179.4071,178.9795,179.1287,24190.0
2023-02-14 13:40:00,180.13,180.2,179.47,179.97,19879.0,179.1585,179.2281,178.5021,178.9994,19879.0
2023-02-14 13:50:00,179.98,180.18,179.65,179.74,19882.0,179.0093,179.2082,178.6811,178.7706,19882.0
2023-02-14 14:00:00,179.81,180.19,179.23,179.63,21075.0,178.8402,179.2182,178.2634,178.6612,21075.0
2023-02-14 14:10:00,179.72,180.02,179.63,179.94,19350.0,178.7507,179.0491,178.6612,178.9695,19350.0
2023-02-14 14:20:00,179.93,180.17,179.87,180.07,27648.0,178.9596,179.1983,178.8999,179.0988,27648.0
2023-02-14 14:30:00,180.1,180.65,180.08,180.49,32981.0,179.1287,179.6757,179.1088,179.5166,32981.0
2023-02-14 14:40:00,180.53,180.67,180.42,180.65,22871.0,179.5563,179.6956,179.4469,179.6757,22871.0
2023-02-14 14:50:00,180.62,180.83,180.19,180.2,28280.0,179.6459,179.8547,179.2182,179.2281,28280.0
2023-02-14 15:00:00,180.28,180.41,180.03,180.1,41725.0,179.3077,179.437,179.059,179.1287,41725.0
2023-02-14 15:10:00,180.08,180.08,179.73,179.89,29739.0,179.1088,179.1088,178.7607,178.9198,29739.0
2023-02-14 15:20:00,179.85,180.2,179.58,179.62,36330.0,178.88,179.2281,178.6115,178.6512,36330.0
2023-02-14 15:30:00,179.55,180.03,179.52,179.86,37701.0,178.5816,179.059,178.5518,178.89,37701.0
2023-02-14 15:40:00,179.81,179.86,179.39,179.62,29551.0,178.8402,178.89,178.4225,178.6512,29551.0
2023-02-14 15:50:00,179.53,179.77,179.18,179.46,58799.0,178.5617,178.8004,178.2136,178.4921,58799.0
2023-02-15 09:30:00,176.24,178.15,176.24,176.7,176933.0,175.2895,177.1892,175.2895,175.747,176933.0
2023-02-15 09:40:00,176.64,177.41,176.19,177.12,139915.0,175.6873,176.4532,175.2397,176.1647,139915.0
2023-02-15 09:50:00,177.1,177.54,176.15,176.61,132070.0,176.1448,176.5825,175.2,175.6575,132070.0
2023-02-15 10:00:00,176.6,176.88,175.67,176.11,92483.0,175.6475,175.926,174.7226,175.1602,92483.0
2023-02-15 10:10:00,176.07,176.95,175.69,176.84,53392.0,175.1204,175.9956,174.7424,175.8862,53392.0
2023-02-15 10:20:00,176.84,176.98,176.31,176.42,42781.0,175.8862,176.0255,175.3591,175.4685,42781.0
2023-02-15 10:30:00,176.32,176.81,176.09,176.37,52068.0,175.369,175.8564,175.1403,175.4188,52068.0
2023-02-15 10:40:00,176.39,176.4,175.35,175.66,44070.0,175.4387,175.4486,174.4043,174.7126,44070.0
2023-02-15 10:50:00,175.73,176.35,175.57,175.85,33294.0,174.7822,175.3989,174.6231,174.9016,33294.0
2023-02-15 11:00:00,175.79,176.51,175.7,176.24,24337.0,174.8419,175.558,174.7524,175.2895,24337.0
2023-02-15 11:10:00,176.25,176.78,176.11,176.19,22013.0,175.2994,175.8266,175.1602,175.2397,22013.0
2023-02-15 11:20:00,176.25,177.28,176.15,177.27,26702.0,175.2994,176.3239,175.2,176.3139,26702.0
2023-02-15 11:30:00,177.29,177.4,176.77,177.27,43092.0,176.3338,176.4432,175.8166,176.3139,43092.0
2023-02-15 11:40:00,177.27,177.45,176.98,176.99,88076.0,176.3139,176.493,176.0255,176.0354,88076.0
2023-02-15 11:50:00,176.98,177.0,176.38,176.39,39125.0,176.0255,176.0454,175.4287,175.4387,39125.0
2023-02-15 12:00:00,176.38,176.63,175.76,176.0,29113.0,175.4287,175.6774,174.8121,175.0508,29113.0
2023-02-15 12:10:00,175.96,176.17,175.83,176.01,21679.0,175.011,175.2199,174.8817,175.0607,21679.0
2023-02-15 12:20:00,176.0,176.0,175.58,175.6,15634.0,175.0508,175.0508,174.633,174.6529,15634.0
2023-02-15 12:30:00,175.58,176.02,175.51,175.97,15598.0,174.633,175.0707,174.5634,175.0209,15598.0
2023-02-15 12:40:00,175.97,176.23,175.86,176.1,11297.0,175.0209,175.2795,174.9115,175.1502,11297.0
2023-02-15 12:50:00,176.14,176.35,175.75,175.82,10075.0,175.19,175.3989,174.8021,174.8717,10075.0
2023-02-15 13:00:00,175.88,176.0,175.59,175.88,9733.0,174.9314,175.0508,174.643,174.9314,9733.0
2023-02-15 13:10:00,175.84,176.22,175.68,175.79,11057.0,174.8916,175.2696,174.7325,174.8419,11057.0
2023-02-15 13:20:00,175.9,175.92,175.62,175.71,8621.0,174.9513,174.9712,174.6728,174.7623,8621.0
2023-02-15 13:30:00,175.81,176.0,175.34,175.96,25283.0,174.8618,175.0508,174.3943,175.011,25283.0
2023-02-15 13:40:00,175.98,176.02,175.7,175.95,13860.0,175.0309,175.0707,174.7524,175.001,13860.0
2023-02-15 13:50:00,175.95,176.28,175.93,176.27,13150.0,175.001,175.3293,174.9811,175.3193,13150.0
2023-02-15 14:00:00,176.31,176.8,176.25,176.72,16097.0,175.3591,175.8465,175.2994,175.7669,16097.0
2023-02-15 14:10:00,176.73,176.94,176.51,176.51,14629.0,175.7768,175.9857,175.558,175.558,14629.0
2023-02-15 14:20:00,176.51,177.24,176.51,177.21,17040.0,175.558,176.2841,175.558,176.2542,17040.0
2023-02-15 14:30:00,177.22,177.4,176.88,176.95,38511.0,176.2642,176.4432,175.926,175.9956,38511.0
2023-02-15 14:40:00,176.96,177.33,176.92,176.93,16776.0,176.0056,176.3736,175.9658,175.9758,16776.0
2023-02-15 14:50:00,176.96,176.99,176.66,176.69,24173.0,176.0056,176.0354,175.7072,175.7371,24173.0
2023-02-15 15:00:00,176.78,176.89,176.67,176.74,40189.0,175.8266,175.936,175.7172,175.7868,40189.0
2023-02-15 15:10:00,176.75,176.75,176.25,176.25,27944.0,175.7967,175.7967,175.2994,175.2994,27944.0
2023-02-15 15:20:00,176.28,176.45,175.99,176.34,25420.0,175.3293,175.4983,175.0408,175.3889,25420.0
2023-02-15 15:30:00,176.36,176.66,176.29,176.58,27420.0,175.4088,175.7072,175.3392,175.6276,27420.0
2023-02-15 15:40:00,176.6,176.66,176.32,176.36,22706.0,175.6475,175.7072,175.369,175.4088,22706.0
2023-02-15 15:50:00,176.37,177.18,176.14,177.14,60945.0,175.4188,176.2244,175.19,176.1846,60945.0
2023-02-16 09:30:00,172.77,173.5,171.85,172.47,175245.0,171.8382,172.5643,170.9232,171.5398,175245.0
2023-02-16 09:40:00,172.5,174.27,172.5,173.69,107772.0,171.5696,173.3301,171.5696,172.7532,107772.0
2023-02-16 09:50:00,173.58,175.18,173.44,174.04,38227.0,172.6438,174.2352,172.5046,173.1013,38227.0
2023-02-16 10:00:00,173.91,174.79,173.36,174.75,92703.0,172.972,173.8473,172.425,173.8075,92703.0
2023-02-16 10:10:00,174.68,174.92,174.18,174.61,65733.0,173.7379,173.9766,173.2406,173.6683,65733.0
2023-02-16 10:20:00,174.59,174.83,174.05,174.46,32843.0,173.6484,173.8871,173.1113,173.5191,32843.0
2023-02-16 10:30:00,174.43,174.67,174.15,174.28,38894.0,173.4892,173.7279,173.2107,173.34,38894.0
2023-02-16 10:40:00,174.19,174.84,174.08,174.82,49578.0,173.2505,173.897,173.1411,173.8771,49578.0
2023-02-16 10:50:00,174.88,175.03,174.33,174.9,30335.0,173.9368,174.086,173.3898,173.9567,30335.0
2023-02-16 11:00:00,174.89,175.18,174.5,174.78,22357.0,173.9468,174.2352,173.5589,173.8374,22357.0
2023-02-16 11:10:00,174.9,175.27,174.56,175.12,17079.0,173.9567,174.3247,173.6185,174.1755,17079.0
2023-02-16 11:20:00,175.05,175.12,174.38,174.75,28501.0,174.1059,174.1755,173.4395,173.8075,28501.0
2023-02-16 11:30:00,174.77,175.08,174.36,174.43,25858.0,173.8274,174.1357,173.4196,173.4892,25858.0
2023-02-16 11:40:00,174.44,174.63,174.05,174.36,11739.0,173.4992,173.6882,173.1113,173.4196,11739.0
2023-02-16 11:50:00,174.35,174.35,173.81,173.89,12001.0,173.4097,173.4097,172.8726,172.9522,12001.0
2023-02-16 12:00:00,173.93,173.98,173.07,173.48,22958.0,172.9919,173.0417,172.1366,172.5444,22958.0
2023-02-16 12:10:00,173.54,173.75,172.92,173.07,21291.0,172.604,172.8129,171.9874,172.1366,21291.0
2023-02-16 12:20:00,173.09,174.11,173.03,174.08,36454.0,172.1565,173.171,172.0968,173.1411,36454.0
2023-02-16 12:30:00,174.11,174.68,174.11,174.65,20208.0,173.171,173.7379,173.171,173.7081,20208.0
2023-02-16 12:40:00,174.6,174.84,174.56,174.68,23650.0,173.6583,173.897,173.6185,173.7379,23650.0
2023-02-16 12:50:00,174.66,174.78,174.18,174.29,21940.0,173.718,173.8374,173.2406,173.35,21940.0
2023-02-16 13:00:00,174.46,175.08,174.34,174.98,24363.0,173.5191,174.1357,173.3997,174.0363,24363.0
2023-02-16 13:10:00,174.98,175.43,174.89,175.15,22939.0,174.0363,174.4838,173.9468,174.2054,22939.0
2023-02-16 13:20:00,175.16,175.25,174.68,174.78,14992.0,174.2153,174.3048,173.7379,173.8374,14992.0
2023-02-16 13:30:00,174.82,175.07,174.66,174.99,19326.0,173.8771,174.1258,173.718,174.0462,19326.0
2023-02-16 13:40:00,175.03,175.38,175.0,175.24,17655.0,174.086,174.4341,174.0562,174.2949,17655.0
2023-02-16 13:50:00,175.29,175.42,175.09,175.32,12058.0,174.3446,174.4739,174.1457,174.3744,12058.0
2023-02-16 14:00:00,175.35,175.51,174.88,174.9,15638.0,174.4043,174.5634,173.9368,173.9567,15638.0
2023-02-16 14:10:00,174.89,175.06,174.75,174.97,12446.0,173.9468,174.1158,173.8075,174.0263,12446.0
2023-02-16 14:20:00,174.92,174.97,174.5,174.87,11737.0,173.9766,174.0263,173.5589,173.9269,11737.0
2023-02-16 14:30:00,174.87,175.84,174.86,175.75,37979.0,173.9269,174.8916,173.9169,174.8021,37979.0
2023-02-16 14:40:00,175.75,175.75,175.26,175.45,32212.0,174.8021,174.8021,174.3148,174.5037,32212.0
2023-02-16 14:50:00,175.49,175.58,175.21,175.48,22212.0,174.5435,174.633,174.265,174.5336,22212.0
2023-02-16 15:00:00,175.47,175.49,174.25,174.82,52411.0,174.5236,174.5435,173.3102,173.8771,52411.0
2023-02-16 15:10:00,174.83,174.91,173.37,173.47,35851.0,173.8871,173.9667,172.435,172.5344,35851.0
2023-02-16 15:20:00,173.47,173.51,172.73,172.76,62557.0,172.5344,172.5742,171.7984,171.8282,62557.0
2023-02-16 15:30:00,172.74,172.98,172.25,172.82,37298.0,171.8084,172.0471,171.321,171.8879,37298.0
2023-02-16 15:40:00,172.85,173.0,172.52,172.97,50502.0,171.9178,172.067,171.5895,172.0371,50502.0
2023-02-16 15:50:00,172.89,173.0,172.23,172.39,81669.0,171.9575,172.067,171.3011,171.4602,81669.0
2023-02-17 09:30:00,170.01,172.35,169.82,171.66,118254.0,169.0931,171.4205,168.9041,170.7342,118254.0
2023-02-17 09:40:00,171.66,172.02,171.02,171.28,64195.0,170.7342,171.0922,170.0976,170.3562,64195.0
2023-02-17 09:50:00,171.34,171.66,170.92,171.37,47933.0,170.4159,170.7342,169.9982,170.4457,47933.0
2023-02-17 10:00:00,171.34,171.93,170.78,171.51,58171.0,170.4159,171.0027,169.8589,170.585,58171.0
2023-02-17 10:10:00,171.43,172.04,171.06,171.79,72633.0,170.5054,171.1121,170.1374,170.8635,72633.0
2023-02-17 10:20:00,171.79,172.05,171.37,171.49,58220.0,170.8635,171.1221,170.4457,170.5651,58220.0
2023-02-17 10:30:00,171.45,171.74,170.83,170.89,44760.0,170.5253,170.8137,169.9087,169.9683,44760.0
2023-02-17 10:40:00,170.9,170.9,170.4,170.64,41890.0,169.9783,169.9783,169.481,169.7197,41890.0
2023-02-17 10:50:00,170.6,171.34,170.4,170.94,40648.0,169.6799,170.4159,169.481,170.0181,40648.0
2023-02-17 11:00:00,170.86,171.43,170.64,170.78,38370.0,169.9385,170.5054,169.7197,169.8589,38370.0
2023-02-17 11:10:00,170.85,171.15,170.75,170.89,32726.0,169.9285,170.2269,169.8291,169.9683,32726.0
2023-02-17 11:20:00,170.89,170.94,170.48,170.76,34020.0,169.9683,170.0181,169.5605,169.839,34020.0
2023-02-17 11:30:00,170.77,170.84,170.34,170.64,36190.0,169.849,169.9186,169.4213,169.7197,36190.0
2023-02-17 11:40:00,170.65,171.03,170.4,170.97,26482.0,169.7296,170.1076,169.481,170.0479,26482.0
2023-02-17 11:50:00,170.94,171.03,170.59,170.95,22208.0,170.0181,170.1076,169.6699,170.028,22208.0
2023-02-17 12:00:00,170.97,171.35,170.96,171.29,26938.0,170.0479,170.4259,170.038,170.3662,26938.0
2023-02-17 12:10:00,171.32,171.41,170.57,170.61,31214.0,170.396,170.4855,169.6501,169.6898,31214.0
2023-02-17 12:20:00,170.63,170.91,170.33,170.56,30442.0,169.7097,169.9882,169.4114,169.6401,30442.0
2023-02-17 12:30:00,170.55,170.65,170.43,170.5,23045.0,169.6302,169.7296,169.5108,169.5804,23045.0
2023-02-17 12:40:00,170.52,170.61,170.19,170.33,66614.0,169.6003,169.6898,169.2721,169.4114,66614.0
2023-02-17 12:50:00,170.34,170.34,170.07,170.27,16025.0,169.4213,169.4213,169.1528,169.3517,16025.0
2023-02-17 13:00:00,170.22,170.52,170.16,170.52,12966.0,169.3019,169.6003,169.2423,169.6003,12966.0
2023-02-17 13:10:00,170.57,171.01,170.57,170.87,22282.0,169.6501,170.0877,169.6501,169.9484,22282.0
2023-02-17 13:20:00,170.87,170.87,170.34,170.43,34693.0,169.9484,169.9484,169.4213,169.5108,34693.0
2023-02-17 13:30:00,170.33,170.6,170.31,170.51,40363.0,169.4114,169.6799,169.3915,169.5904,40363.0
2023-02-17 13:40:00,170.53,171.02,170.5,170.84,21149.0,169.6103,170.0976,169.5804,169.9186,21149.0
2023-02-17 13:50:00,170.83,170.99,170.64,170.99,11899.0,169.9087,170.0678,169.7197,170.0678,11899.0
2023-02-17 14:00:00,171.0,171.14,170.78,170.97,18747.0,170.0777,170.217,169.8589,170.0479,18747.0
2023-02-17 14:10:00,170.98,171.32,170.6,171.32,11584.0,170.0578,170.396,169.6799,170.396,11584.0
2023-02-17 14:20:00,171.41,171.84,171.38,171.66,88165.0,170.4855,170.9132,170.4557,170.7342,88165.0
2023-02-17 14:30:00,171.75,172.0,171.68,171.68,83785.0,170.8237,171.0723,170.7541,170.7541,83785.0
2023-02-17 14:40:00,171.69,171.8,171.23,171.73,19748.0,170.764,170.8734,170.3065,170.8038,19748.0
2023-02-17 14:50:00,171.8,172.2,171.69,172.16,22174.0,170.8734,171.2713,170.764,171.2315,22174.0
2023-02-17 15:00:00,172.15,172.98,172.1,172.36,62830.0,171.2215,172.0471,171.1718,171.4304,62830.0
2023-02-17 15:10:00,172.37,172.62,172.15,172.46,42992.0,171.4403,171.689,171.2215,171.5299,42992.0
2023-02-17 15:20:00,172.48,172.54,171.75,171.84,29366.0,171.5498,171.6094,170.8237,170.9132,29366.0
2023-02-17 15:30:00,171.71,172.78,171.6,172.56,31168.0,170.7839,171.8481,170.6745,171.6293,31168.0
2023-02-17 15:40:00,172.54,172.76,172.29,172.47,38223.0,171.6094,171.8282,171.3608,171.5398,38223.0
2023-02-17 15:50:00,172.41,173.16,172.41,172.88,60068.0,171.4801,172.2261,171.4801,171.9476,60068.0
2023-02-21 09:30:00,174.05,176.46,173.32,176.41,126547.0,173.1113,175.5083,172.3852,175.4586,126547.0
2023-02-21 09:40:00,176.46,178.13,176.11,176.36,96370.0,175.5083,177.1693,175.1602,175.4088,96370.0
2023-02-21 09:50:00,176.32,176.33,174.46,174.77,74234.0,175.369,175.379,173.5191,173.8274,74234.0
2023-02-21 10:00:00,174.67,174.81,174.0,174.38,81891.0,173.7279,173.8672,173.0616,173.4395,81891.0
2023-02-21 10:10:00,174.32,174.45,173.28,174.33,93437.0,173.3798,173.5091,172.3454,173.3898,93437.0
2023-02-21 10:20:00,174.32,174.58,173.93,174.49,55099.0,173.3798,173.6384,172.9919,173.5489,55099.0
2023-02-21 10:30:00,174.48,175.17,174.28,174.35,58853.0,173.539,174.2252,173.34,173.4097,58853.0
2023-02-21 10:40:00,174.33,175.32,174.33,174.8,45006.0,173.3898,174.3744,173.3898,173.8572,45006.0
2023-02-21 10:50:00,174.83,174.97,174.0,174.03,37390.0,173.8871,174.0263,173.0616,173.0914,37390.0
2023-02-21 11:00:00,174.1,174.68,174.02,174.07,30839.0,173.161,173.7379,173.0815,173.1312,30839.0
2023-02-21 11:10:00,174.17,174.33,173.77,173.84,30758.0,173.2306,173.3898,172.8328,172.9024,30758.0
2023-02-21 11:20:00,173.83,173.96,173.39,173.46,41488.0,172.8925,173.0218,172.4548,172.5245,41488.0
2023-02-21 11:30:00,173.45,173.91,173.3,173.69,25076.0,172.5145,172.972,172.3653,172.7532,25076.0
2023-02-21 11:40:00,173.67,174.21,173.64,174.04,23871.0,172.7333,173.2704,172.7035,173.1013,23871.0
2023-02-21 11:50:00,174.05,174.05,173.44,173.57,27634.0,173.1113,173.1113,172.5046,172.6339,27634.0
2023-02-21 12:00:00,173.56,173.78,173.36,173.56,27369.0,172.6239,172.8427,172.425,172.6239,27369.0
2023-02-21 12:10:00,173.54,173.79,173.53,173.75,25189.0,172.604,172.8527,172.5941,172.8129,25189.0
2023-02-21 12:20:00,173.78,173.88,173.61,173.63,24551.0,172.8427,172.9422,172.6737,172.6936,24551.0
2023-02-21 12:30:00,173.67,173.92,173.55,173.87,26286.0,172.7333,172.982,172.614,172.9323,26286.0
2023-02-21 12:40:00,173.86,173.94,172.78,172.85,42414.0,172.9223,173.0019,171.8481,171.9178,42414.0
2023-02-21 12:50:00,172.8,173.27,172.78,173.22,30113.0,171.868,172.3355,171.8481,172.2858,30113.0
2023-02-21 13:00:00,173.21,173.39,172.7,172.71,32230.0,172.2758,172.4548,171.7686,171.7785,32230.0
2023-02-21 13:10:00,172.71,172.74,172.19,172.38,28407.0,171.7785,171.8084,171.2613,171.4503,28407.0
2023-02-21 13:20:00,172.37,172.71,172.33,172.71,25619.0,171.4403,171.7785,171.4006,171.7785,25619.0
2023-02-21 13:30:00,172.7,172.74,172.45,172.53,16700.0,171.7686,171.8084,171.5199,171.5995,16700.0
2023-02-21 13:40:00,172.5,172.88,172.48,172.75,23303.0,171.5696,171.9476,171.5498,171.8183,23303.0
2023-02-21 13:50:00,172.77,172.94,172.48,172.8,25698.0,171.8382,172.0073,171.5498,171.868,25698.0
2023-02-21 14:00:00,172.83,172.83,172.35,172.42,16574.0,171.8979,171.8979,171.4205,171.4901,16574.0
2023-02-21 14:10:00,172.47,172.64,172.32,172.32,33507.0,171.5398,171.7089,171.3906,171.3906,33507.0
2023-02-21 14:20:00,172.32,172.79,172.24,172.58,27188.0,171.3906,171.8581,171.3111,171.6492,27188.0
2023-02-21 14:30:00,172.62,173.12,172.47,173.11,33548.0,171.689,172.1863,171.5398,172.1764,33548.0
2023-02-21 14:40:00,173.16,173.68,172.99,173.24,29348.0,172.2261,172.7433,172.057,172.3057,29348.0
2023-02-21 14:50:00,173.24,173.24,172.78,173.07,12955.0,172.3057,172.3057,171.8481,172.1366,12955.0
2023-02-21 15:00:00,173.03,173.35,172.88,173.12,29144.0,172.0968,172.4151,171.9476,172.1863,29144.0
2023-02-21 15:10:00,173.16,173.16,172.75,172.97,21009.0,172.2261,172.2261,171.8183,172.0371,21009.0
2023-02-21 15:20:00,172.89,173.23,172.77,172.85,23938.0,171.9575,172.2957,171.8382,171.9178,23938.0
2023-02-21 15:30:00,172.87,173.41,172.87,173.14,53186.0,171.9377,172.4747,171.9377,172.2062,53186.0
2023-02-21 15:40:00,173.15,173.18,172.55,172.63,36961.0,172.2161,172.246,171.6194,171.6989,36961.0
2023-02-21 15:50:00,172.64,172.64,171.9,172.07,62421.0,171.7089,171.7089,170.9729,171.142,62421.0
2023-02-22 09:30:00,171.06,172.51,170.98,172.45,53804.0,170.1374,171.5796,170.0578,171.5199,53804.0
2023-02-22 09:40:00,172.48,172.7,171.84,172.38,31566.0,171.5498,171.7686,170.9132,171.4503,31566.0
2023-02-22 09:50:00,172.32,172.32,171.13,171.21,26614.0,171.3906,171.3906,170.207,170.2866,26614.0
2023-02-22 10:00:00,171.19,171.19,170.27,170.59,41411.0,170.2667,170.2667,169.3517,169.6699,41411.0
2023-02-22 10:10:00,170.51,170.91,169.69,170.4,107242.0,169.5904,169.9882,168.7748,169.481,107242.0
2023-02-22 10:20:00,170.46,171.07,170.12,170.31,52288.0,169.5407,170.1474,169.2025,169.3915,52288.0
2023-02-22 10:30:00,170.23,170.45,169.85,170.18,29528.0,169.3119,169.5307,168.9339,169.2622,29528.0
2023-02-22 10:40:00,170.23,171.22,170.21,170.97,38308.0,169.3119,170.2966,169.292,170.0479,38308.0
2023-02-22 10:50:00,171.08,171.51,170.74,171.16,38103.0,170.1573,170.585,169.8191,170.2369,38103.0
2023-02-22 11:00:00,171.22,171.81,171.17,171.46,40398.0,170.2966,170.8834,170.2468,170.5353,40398.0
2023-02-22 11:10:00,171.49,171.72,171.21,171.62,36278.0,170.5651,170.7939,170.2866,170.6944,36278.0
2023-02-22 11:20:00,171.64,171.91,171.26,171.33,40958.0,170.7143,170.9828,170.3363,170.406,40958.0
2023-02-22 11:30:00,171.32,171.83,171.11,171.12,32454.0,170.396,170.9033,170.1871,170.1971,32454.0
2023-02-22 11:40:00,171.15,171.44,171.1,171.32,28013.0,170.2269,170.5154,170.1772,170.396,28013.0
2023-02-22 11:50:00,171.29,171.95,171.28,171.94,26942.0,170.3662,171.0226,170.3562,171.0127,26942.0
2023-02-22 12:00:00,171.96,171.96,171.44,171.55,19151.0,171.0326,171.0326,170.5154,170.6248,19151.0
2023-02-22 12:10:00,171.49,171.9,171.36,171.83,18487.0,170.5651,170.9729,170.4358,170.9033,18487.0
2023-02-22 12:20:00,171.86,172.23,171.85,172.02,27752.0,170.9331,171.3011,170.9232,171.0922,27752.0
2023-02-22 12:30:00,172.03,172.13,171.86,171.98,23522.0,171.1022,171.2016,170.9331,171.0525,23522.0
2023-02-22 12:40:00,171.99,172.28,171.88,172.12,13657.0,171.0624,171.3508,170.953,171.1917,13657.0
2023-02-22 12:50:00,172.18,172.31,172.12,172.12,10817.0,171.2514,171.3807,171.1917,171.1917,10817.0
2023-02-22 13:00:00,172.1,172.67,172.07,172.67,14812.0,171.1718,171.7387,171.142,171.7387,14812.0
2023-02-22 13:10:00,172.68,172.75,172.39,172.51,22799.0,171.7487,171.8183,171.4602,171.5796,22799.0
2023-02-22 13:20:00,172.52,172.6,172.36,172.43,35570.0,171.5895,171.6691,171.4304,171.5,35570.0
2023-02-22 13:30:00,172.44,172.48,172.05,172.21,35749.0,171.51,171.5498,171.1221,171.2812,35749.0
2023-02-22 13:40:00,172.24,172.25,171.74,171.98,35622.0,171.3111,171.321,170.8137,171.0525,35622.0
2023-02-22 13:50:00,171.96,172.0,171.48,171.63,32956.0,171.0326,171.0723,170.5551,170.7043,32956.0
2023-02-22 14:00:00,171.58,172.24,170.69,171.79,35329.0,170.6546,171.3111,169.7694,170.8635,35329.0
2023-02-22 14:10:00,171.79,172.09,170.84,171.66,40783.0,170.8635,171.1619,169.9186,170.7342,40783.0
2023-02-22 14:20:00,171.68,171.96,171.08,171.19,27255.0,170.7541,171.0326,170.1573,170.2667,27255.0
2023-02-22 14:30:00,171.18,171.27,170.8,171.07,29270.0,170.2568,170.3463,169.8788,170.1474,29270.0
2023-02-22 14:40:00,171.05,171.63,170.72,171.57,27436.0,170.1275,170.7043,169.7992,170.6447,27436.0
2023-02-22 14:50:00,171.58,171.63,170.68,170.84,30054.0,170.6546,170.7043,169.7595,169.9186,30054.0
2023-02-22 15:00:00,170.78,170.93,170.5,170.88,22200.0,169.8589,170.0081,169.5804,169.9584,22200.0
2023-02-22 15:10:00,170.97,171.41,170.73,171.12,15168.0,170.0479,170.4855,169.8092,170.1971,15168.0
2023-02-22 15:20:00,171.12,171.47,170.93,171.06,17727.0,170.1971,170.5452,170.0081,170.1374,17727.0
2023-02-22 15:30:00,170.95,171.34,170.85,170.87,16096.0,170.028,170.4159,169.9285,169.9484,16096.0
2023-02-22 15:40:00,170.84,171.26,170.75,171.11,25816.0,169.9186,170.3363,169.8291,170.1871,25816.0
2023-02-22 15:50:00,171.13,171.47,170.76,171.09,26367.0,170.207,170.5452,169.839,170.1673,26367.0
2023-02-23 09:30:00,172.09,172.83,171.8,171.97,75223.0,171.1619,171.8979,170.8734,171.0425,75223.0
2023-02-23 09:40:00,171.97,173.19,171.95,173.07,52569.0,171.0425,172.2559,171.0226,172.1366,52569.0
2023-02-23 09:50:00,173.12,173.67,172.35,172.38,47229.0,172.1863,172.7333,171.4205,171.4503,47229.0
2023-02-23 10:00:00,172.54,172.85,171.07,171.48,50317.0,171.6094,171.9178,170.1474,170.5551,50317.0
2023-02-23 10:10:00,171.49,172.08,171.1,171.78,50000.0,170.5651,171.1519,170.1772,170.8535,50000.0
2023-02-23 10:20:00,171.84,172.04,171.65,171.88,41003.0,170.9132,171.1121,170.7242,170.953,41003.0
2023-02-23 10:30:00,171.84,172.03,171.21,171.5,46873.0,170.9132,171.1022,170.2866,170.575,46873.0
2023-02-23 10:40:00,171.49,171.49,170.64,170.86,38827.0,170.5651,170.5651,169.7197,169.9385,38827.0
2023-02-23 10:50:00,170.84,171.06,170.37,170.48,36162.0,169.9186,170.1374,169.4511,169.5605,36162.0
2023-02-23 11:00:00,170.48,170.85,170.26,170.31,24532.0,169.5605,169.9285,169.3417,169.3915,24532.0
2023-02-23 11:10:00,170.35,170.65,169.98,170.05,34872.0,169.4312,169.7296,169.0632,169.1329,34872.0
2023-02-23 11:20:00,170.04,170.45,169.97,170.21,19254.0,169.1229,169.5307,169.0533,169.292,19254.0
2023-02-23 11:30:00,170.2,170.41,170.05,170.41,24023.0,169.2821,169.4909,169.1329,169.4909,24023.0
2023-02-23 11:40:00,170.45,170.45,169.7,169.85,41697.0,169.5307,169.5307,168.7847,168.9339,41697.0
2023-02-23 11:50:00,169.86,169.87,169.42,169.67,37919.0,168.9439,168.9538,168.5063,168.7549,37919.0
2023-02-23 12:00:00,169.71,170.32,169.69,170.25,34881.0,168.7947,169.4014,168.7748,169.3318,34881.0
2023-02-23 12:10:00,170.24,170.25,169.96,170.17,27936.0,169.3218,169.3318,169.0433,169.2522,27936.0
2023-02-23 12:20:00,170.16,170.41,169.95,170.35,29356.0,169.2423,169.4909,169.0334,169.4312,29356.0
2023-02-23 12:30:00,170.35,170.74,170.27,170.72,22331.0,169.4312,169.8191,169.3517,169.7992,22331.0
2023-02-23 12:40:00,170.72,170.84,170.5,170.67,21012.0,169.7992,169.9186,169.5804,169.7495,21012.0
2023-02-23 12:50:00,170.74,170.89,170.55,170.8,20670.0,169.8191,169.9683,169.6302,169.8788,20670.0
2023-02-23 13:00:00,170.75,171.04,170.38,170.69,28504.0,169.8291,170.1175,169.4611,169.7694,28504.0
2023-02-23 13:10:00,170.68,170.77,170.5,170.75,22682.0,169.7595,169.849,169.5804,169.8291,22682.0
2023-02-23 13:20:00,170.75,171.02,170.63,171.02,17619.0,169.8291,170.0976,169.7097,170.0976,17619.0
2023-02-23 13:30:00,171.04,171.14,170.79,171.13,8979.0,170.1175,170.217,169.8689,170.207,8979.0
2023-02-23 13:40:00,171.15,171.72,171.07,171.67,22876.0,170.2269,170.7939,170.1474,170.7441,22876.0
2023-02-23 13:50:00,171.66,171.76,171.29,171.7,23333.0,170.7342,170.8336,170.3662,170.774,23333.0
2023-02-23 14:00:00,171.7,171.87,171.41,171.78,11701.0,170.774,170.943,170.4855,170.8535,11701.0
2023-02-23 14:10:00,171.8,172.56,171.73,172.5,17480.0,170.8734,171.6293,170.8038,171.5696,17480.0
2023-02-23 14:20:00,172.46,172.77,172.35,172.67,18607.0,171.5299,171.8382,171.4205,171.7387,18607.0
2023-02-23 14:30:00,172.7,173.09,172.55,172.91,24104.0,171.7686,172.1565,171.6194,171.9774,24104.0
2023-02-23 14:40:00,172.97,173.07,172.73,172.96,15307.0,172.0371,172.1366,171.7984,172.0272,15307.0
2023-02-23 14:50:00,172.94,172.94,172.61,172.82,8150.0,172.0073,172.0073,171.6791,171.8879,8150.0
2023-02-23 15:00:00,172.8,173.29,172.79,172.79,17702.0,171.868,172.3554,171.8581,171.8581,17702.0
2023-02-23 15:10:00,172.76,173.17,172.75,172.97,15328.0,171.8282,172.236,171.8183,172.0371,15328.0
2023-02-23 15:20:00,172.97,173.52,172.89,173.49,22486.0,172.0371,172.5841,171.9575,172.5543,22486.0
2023-02-23 15:30:00,173.5,173.67,173.14,173.16,19947.0,172.5643,172.7333,172.2062,172.2261,19947.0
2023-02-23 15:40:00,173.19,173.27,172.6,172.63,26720.0,172.2559,172.3355,171.6691,171.6989,26720.0
2023-02-23 15:50:00,172.65,172.87,171.98,171.98,53814.0,171.7188,171.9377,171.0525,171.0525,53814.0
2023-02-24 09:30:00,168.4,169.44,168.0,169.4,108782.0,167.4918,168.5262,167.0939,168.4864,108782.0
2023-02-24 09:40:00,169.45,169.52,167.93,168.21,61060.0,168.5361,168.6057,167.0243,167.3028,61060.0
2023-02-24 09:50:00,168.17,169.19,168.14,169.14,32247.0,167.263,168.2775,167.2332,168.2278,32247.0
2023-02-24 10:00:00,169.08,169.39,168.16,168.4,29637.0,168.1681,168.4764,167.2531,167.4918,29637.0
2023-02-24 10:10:00,168.45,168.66,167.7,168.46,77897.0,167.5415,167.7504,166.7955,167.5514,77897.0
2023-02-24 10:20:00,168.46,169.25,168.11,169.25,55699.0,167.5514,168.3372,167.2033,168.3372,55699.0
2023-02-24 10:30:00,169.25,169.33,168.78,169.19,44289.0,168.3372,168.4167,167.8697,168.2775,44289.0
2023-02-24 10:40:00,169.17,169.59,168.88,168.88,38670.0,168.2576,168.6753,167.9692,167.9692,38670.0
2023-02-24 10:50:00,168.88,168.89,168.02,168.57,37555.0,167.9692,167.9791,167.1138,167.6608,37555.0
2023-02-24 11:00:00,168.59,168.85,168.22,168.54,20591.0,167.6807,167.9393,167.3127,167.631,20591.0
2023-02-24 11:10:00,168.53,169.46,168.45,168.66,50857.0,167.6211,168.546,167.5415,167.7504,50857.0
2023-02-24 11:20:00,168.7,168.96,168.32,168.65,22364.0,167.7901,168.0487,167.4122,167.7404,22364.0
2023-02-24 11:30:00,168.66,168.78,168.25,168.36,24880.0,167.7504,167.8697,167.3426,167.452,24880.0
2023-02-24 11:40:00,168.39,169.14,168.37,169.09,18951.0,167.4818,168.2278,167.4619,168.178,18951.0
2023-02-24 11:50:00,169.08,169.64,169.08,169.56,31285.0,168.1681,168.7251,168.1681,168.6455,31285.0
2023-02-24 12:00:00,169.64,169.8,169.18,169.36,23497.0,168.7251,168.8842,168.2676,168.4466,23497.0
2023-02-24 12:10:00,169.45,169.62,169.19,169.29,17688.0,168.5361,168.7052,168.2775,168.377,17688.0
2023-02-24 12:20:00,169.22,169.82,169.17,169.77,12922.0,168.3073,168.9041,168.2576,168.8544,12922.0
2023-02-24 12:30:00,169.71,169.83,169.49,169.56,18016.0,168.7947,168.914,168.5759,168.6455,18016.0
2023-02-24 12:40:00,169.56,169.6,169.06,169.06,10155.0,168.6455,168.6853,168.1482,168.1482,10155.0
2023-02-24 12:50:00,169.01,169.11,168.91,168.99,14653.0,168.0985,168.1979,167.999,168.0786,14653.0
2023-02-24 13:00:00,169.01,169.29,168.91,169.23,13299.0,168.0985,168.377,167.999,168.3173,13299.0
2023-02-24 13:10:00,169.22,169.39,169.1,169.28,3553.0,168.3073,168.4764,168.188,168.367,3553.0
2023-02-24 13:20:00,169.41,169.85,169.38,169.76,12868.0,168.4963,168.9339,168.4665,168.8444,12868.0
2023-02-24 13:30:00,169.62,169.62,169.15,169.4,13833.0,168.7052,168.7052,168.2377,168.4864,13833.0
2023-02-24 13:40:00,169.42,169.91,169.39,169.76,22411.0,168.5063,168.9936,168.4764,168.8444,22411.0
2023-02-24 13:50:00,169.79,169.91,169.52,169.62,16417.0,168.8743,168.9936,168.6057,168.7052,16417.0
2023-02-24 14:00:00,169.64,169.79,169.47,169.77,10095.0,168.7251,168.8743,168.556,168.8544,10095.0
2023-02-24 14:10:00,169.76,169.78,169.35,169.73,8322.0,168.8444,168.8643,168.4366,168.8146,8322.0
2023-02-24 14:20:00,169.78,170.16,169.66,170.07,30791.0,168.8643,169.2423,168.745,169.1528,30791.0
2023-02-24 14:30:00,170.03,170.13,169.78,169.92,11692.0,169.113,169.2124,168.8643,169.0036,11692.0
2023-02-24 14:40:00,169.95,170.18,169.62,170.17,20442.0,169.0334,169.2622,168.7052,169.2522,20442.0
2023-02-24 14:50:00,170.14,170.72,170.14,170.58,26737.0,169.2224,169.7992,169.2224,169.66,26737.0
2023-02-24 15:00:00,170.61,170.7,170.22,170.58,29887.0,169.6898,169.7794,169.3019,169.66,29887.0
2023-02-24 15:10:00,170.52,170.58,170.09,170.31,22574.0,169.6003,169.66,169.1726,169.3915,22574.0
2023-02-24 15:20:00,170.35,170.46,169.85,169.89,25135.0,169.4312,169.5407,168.9339,168.9737,25135.0
2023-02-24 15:30:00,169.93,169.99,169.8,169.85,25786.0,169.0135,169.0732,168.8842,168.9339,25786.0
2023-02-24 15:40:00,169.82,169.99,169.75,169.93,22794.0,168.9041,169.0732,168.8345,169.0135,22794.0
2023-02-24 15:50:00,169.94,170.45,169.62,170.41,46027.0,169.0235,169.5307,168.7052,169.4909,46027.0
2023-02-27 09:30:00,171.87,173.08,171.87,171.94,67402.0,170.943,172.1465,170.943,171.0127,67402.0
2023-02-27 09:40:00,172.15,172.39,171.15,171.33,43404.0,171.2215,171.4602,170.2269,170.406,43404.0
2023-02-27 09:50:00,171.35,171.63,170.53,171.51,29790.0,170.4259,170.7043,169.6103,170.585,29790.0
2023-02-27 10:00:00,171.6,172.29,171.1,172.15,47465.0,170.6745,171.3608,170.1772,171.2215,47465.0
2023-02-27 10:10:00,172.12,172.12,171.41,171.85,65424.0,171.1917,171.1917,170.4855,170.9232,65424.0
2023-02-27 10:20:00,171.91,171.97,171.48,171.48,36189.0,170.9828,171.0425,170.5551,170.5551,36189.0
2023-02-27 10:30:00,171.46,171.62,170.5,170.67,55363.0,170.5353,170.6944,169.5804,169.7495,55363.0
2023-02-27 10:40:00,170.6,170.69,170.07,170.42,46775.0,169.6799,169.7694,169.1528,169.5009,46775.0
2023-02-27 10:50:00,170.54,170.55,169.99,170.3,43987.0,169.6202,169.6302,169.0732,169.3815,43987.0
2023-02-27 11:00:00,170.45,170.65,170.2,170.63,12194.0,169.5307,169.7296,169.2821,169.7097,12194.0
2023-02-27 11:10:00,170.65,170.66,169.98,170.31,22710.0,169.7296,169.7396,169.0632,169.3915,22710.0
2023-02-27 11:20:00,170.33,170.33,169.75,169.96,24945.0,169.4114,169.4114,168.8345,169.0433,24945.0
2023-02-27 11:30:00,169.96,170.43,169.75,170.43,41252.0,169.0433,169.5108,168.8345,169.5108,41252.0
2023-02-27 11:40:00,170.39,170.86,170.17,170.32,25314.0,169.471,169.9385,169.2522,169.4014,25314.0
2023-02-27 11:50:00,170.34,170.4,169.59,169.77,36374.0,169.4213,169.481,168.6753,168.8544,36374.0
2023-02-27 12:00:00,169.82,169.89,169.61,169.62,28482.0,168.9041,168.9737,168.6952,168.7052,28482.0
2023-02-27 12:10:00,169.63,169.96,169.23,169.74,30400.0,168.7151,169.0433,168.3173,168.8245,30400.0
2023-02-27 12:20:00,169.72,169.73,169.39,169.6,23454.0,168.8046,168.8146,168.4764,168.6853,23454.0
2023-02-27 12:30:00,169.59,170.0,169.59,169.78,17481.0,168.6753,169.0831,168.6753,168.8643,17481.0
2023-02-27 12:40:00,169.85,170.08,169.79,170.03,21845.0,168.9339,169.1627,168.8743,169.113,21845.0
2023-02-27 12:50:00,169.99,170.3,169.95,170.25,32155.0,169.0732,169.3815,169.0334,169.3318,32155.0
2023-02-27 13:00:00,170.22,170.34,170.1,170.27,13456.0,169.3019,169.4213,169.1826,169.3517,13456.0
2023-02-27 13:10:00,170.21,170.3,170.16,170.16,9340.0,169.292,169.3815,169.2423,169.2423,9340.0
2023-02-27 13:20:00,170.16,170.22,169.76,169.94,12570.0,169.2423,169.3019,168.8444,169.0235,12570.0
2023-02-27 13:30:00,169.97,170.05,169.8,169.96,9319.0,169.0533,169.1329,168.8842,169.0433,9319.0
2023-02-27 13:40:00,169.97,170.03,169.8,169.88,5994.0,169.0533,169.113,168.8842,168.9638,5994.0
2023-02-27 13:50:00,169.91,170.4,169.9,170.4,16291.0,168.9936,169.481,168.9837,169.481,16291.0
2023-02-27 14:00:00,170.39,170.73,170.31,170.46,19641.0,169.471,169.8092,169.3915,169.5407,19641.0
2023-02-27 14:10:00,170.43,170.48,170.01,170.01,9550.0,169.5108,169.5605,169.0931,169.0931,9550.0
2023-02-27 14:20:00,170.0,170.11,169.87,170.09,16985.0,169.0831,169.1925,168.9538,169.1726,16985.0
2023-02-27 14:30:00,170.09,170.09,169.72,169.85,11248.0,169.1726,169.1726,168.8046,168.9339,11248.0
2023-02-27 14:40:00,169.86,169.86,169.2,169.42,17969.0,168.9439,168.9439,168.2874,168.5063,17969.0
2023-02-27 14:50:00,169.38,169.67,169.33,169.64,19142.0,168.4665,168.7549,168.4167,168.7251,19142.0
2023-02-27 15:00:00,169.62,169.73,169.37,169.37,17439.0,168.7052,168.8146,168.4565,168.4565,17439.0
2023-02-27 15:10:00,169.42,169.59,169.31,169.45,10429.0,168.5063,168.6753,168.3969,168.5361,10429.0
2023-02-27 15:20:00,169.43,169.56,169.27,169.53,21688.0,168.5162,168.6455,168.3571,168.6157,21688.0
2023-02-27 15:30:00,169.5,169.52,169.1,169.23,24655.0,168.5858,168.6057,168.188,168.3173,24655.0
2023-02-27 15:40:00,169.21,169.63,169.1,169.47,28636.0,168.2974,168.7151,168.188,168.556,28636.0
2023-02-27 15:50:00,169.39,169.66,169.24,169.54,27100.0,168.4764,168.745,168.3272,168.6256,27100.0
2023-02-28 09:30:00,171.9,173.94,171.87,172.85,202109.0,170.9729,173.0019,170.943,171.9178,202109.0
2023-02-28 09:40:00,172.84,175.09,172.57,174.4,168954.0,171.9078,174.1457,171.6393,173.4594,168954.0
2023-02-28 09:50:00,174.37,176.13,173.78,176.13,99181.0,173.4296,175.1801,172.8427,175.1801,99181.0
2023-02-28 10:00:00,176.12,176.7,175.12,175.83,133763.0,175.1701,175.747,174.1755,174.8817,133763.0
2023-02-28 10:10:00,175.86,175.88,175.15,175.7,75169.0,174.9115,174.9314,174.2054,174.7524,75169.0
2023-02-28 10:20:00,175.7,175.91,174.69,174.71,53700.0,174.7524,174.9613,173.7478,173.7677,53700.0
2023-02-28 10:30:00,174.79,175.79,174.25,175.79,70184.0,173.8473,174.8419,173.3102,174.8419,70184.0
2023-02-28 10:40:00,175.8,175.91,174.53,174.63,62858.0,174.8519,174.9613,173.5887,173.6882,62858.0
2023-02-28 10:50:00,174.62,175.12,174.15,175.07,54578.0,173.6782,174.1755,173.2107,174.1258,54578.0
2023-02-28 11:00:00,175.07,175.62,174.98,175.5,44571.0,174.1258,174.6728,174.0363,174.5535,44571.0
2023-02-28 11:10:00,175.51,175.96,175.22,175.78,40178.0,174.5634,175.011,174.275,174.832,40178.0
2023-02-28 11:20:00,175.8,176.09,175.27,175.34,38752.0,174.8519,175.1403,174.3247,174.3943,38752.0
2023-02-28 11:30:00,175.26,175.44,174.96,175.27,31837.0,174.3148,174.4938,174.0164,174.3247,31837.0
2023-02-28 11:40:00,175.23,175.25,174.71,174.89,33641.0,174.2849,174.3048,173.7677,173.9468,33641.0
2023-02-28 11:50:00,174.86,175.37,174.8,175.04,25462.0,173.9169,174.4242,173.8572,174.0959,25462.0
2023-02-28 12:00:00,175.07,175.28,174.92,175.23,25128.0,174.1258,174.3347,173.9766,174.2849,25128.0
2023-02-28 12:10:00,175.22,175.65,175.14,175.44,30037.0,174.275,174.7027,174.1954,174.4938,30037.0
2023-02-28 12:20:00,175.44,175.66,175.22,175.38,36930.0,174.4938,174.7126,174.275,174.4341,36930.0
2023-02-28 12:30:00,175.38,175.4,175.05,175.07,27783.0,174.4341,174.454,174.1059,174.1258,27783.0
2023-02-28 12:40:00,175.05,175.33,174.78,175.3,31007.0,174.1059,174.3844,173.8374,174.3545,31007.0
2023-02-28 12:50:00,175.35,175.82,175.26,175.79,26866.0,174.4043,174.8717,174.3148,174.8419,26866.0
2023-02-28 13:00:00,175.71,175.82,175.32,175.39,23419.0,174.7623,174.8717,174.3744,174.4441,23419.0
2023-02-28 13:10:00,175.38,175.6,175.14,175.16,23147.0,174.4341,174.6529,174.1954,174.2153,23147.0
2023-02-28 13:20:00,175.14,175.64,175.14,175.63,20749.0,174.1954,174.6927,174.1954,174.6828,20749.0
2023-02-28 13:30:00,175.63,175.83,175.24,175.8,23355.0,174.6828,174.8817,174.2949,174.8519,23355.0
2023-02-28 13:40:00,175.76,176.33,175.74,176.11,20480.0,174.8121,175.379,174.7922,175.1602,20480.0
2023-02-28 13:50:00,176.09,176.32,176.01,176.13,16610.0,175.1403,175.369,175.0607,175.1801,16610.0
2023-02-28 14:00:00,176.18,176.33,175.88,176.2,16148.0,175.2298,175.379,174.9314,175.2497,16148.0
2023-02-28 14:10:00,176.15,176.57,176.1,176.35,15977.0,175.2,175.6177,175.1502,175.3989,15977.0
2023-02-28 14:20:00,176.36,176.65,176.25,176.51,29642.0,175.4088,175.6973,175.2994,175.558,29642.0
2023-02-28 14:30:00,176.5,176.72,176.4,176.71,31673.0,175.5481,175.7669,175.4486,175.7569,31673.0
2023-02-28 14:40:00,176.66,177.27,176.37,176.89,34424.0,175.7072,176.3139,175.4188,175.936,34424.0
2023-02-28 14:50:00,176.87,177.45,176.87,177.19,34732.0,175.9161,176.493,175.9161,176.2344,34732.0
2023-02-28 15:00:00,177.14,177.3,176.75,177.18,31300.0,176.1846,176.3438,175.7967,176.2244,31300.0
2023-02-28 15:10:00,177.16,177.54,176.92,176.94,45947.0,176.2045,176.5825,175.9658,175.9857,45947.0
2023-02-28 15:20:00,176.95,177.23,176.77,177.17,40441.0,175.9956,176.2741,175.8166,176.2145,40441.0
2023-02-28 15:30:00,177.19,177.33,175.91,176.35,49635.0,176.2344,176.3736,174.9613,175.3989,49635.0
2023-02-28 15:40:00,176.33,176.51,176.04,176.1,46923.0,175.379,175.558,175.0906,175.1502,46923.0
2023-02-28 15:50:00,176.07,176.07,174.73,174.97,232988.0,175.1204,175.1204,173.7876,174.0263,232988.0
2023-03-01 09:30:00,174.72,176.4,173.79,175.07,84774.0,173.7777,175.4486,172.8527,174.1258,84774.0
2023-03-01 09:40:00,175.05,175.66,174.2,175.66,39133.0,174.1059,174.7126,173.2605,174.7126,39133.0
2023-03-01 09:50:00,175.55,177.04,175.18,176.57,112595.0,174.6032,176.0852,174.2352,175.6177,112595.0
2023-03-01 10:00:00,176.6,177.0,175.52,176.78,97962.0,175.6475,176.0454,174.5734,175.8266,97962.0
2023-03-01 10:10:00,176.68,177.0,175.78,176.41,82500.0,175.7271,176.0454,174.832,175.4586,82500.0
2023-03-01 10:20:00,176.47,177.0,176.33,176.56,58316.0,175.5182,176.0454,175.379,175.6078,58316.0
2023-03-01 10:30:00,176.25,177.0,176.11,176.68,49195.0,175.2994,176.0454,175.1602,175.7271,49195.0
2023-03-01 10:40:00,176.67,177.81,176.63,177.53,78516.0,175.7172,176.851,175.6774,176.5725,78516.0
2023-03-01 10:50:00,177.5,177.74,176.67,177.0,44229.0,176.5427,176.7814,175.7172,176.0454,44229.0
2023-03-01 11:00:00,176.94,176.96,176.32,176.41,50909.0,175.9857,176.0056,175.369,175.4586,50909.0
2023-03-01 11:10:00,176.39,176.56,176.21,176.52,35876.0,175.4387,175.6078,175.2596,175.568,35876.0
2023-03-01 11:20:00,176.53,176.81,176.34,176.35,28559.0,175.5779,175.8564,175.3889,175.3989,28559.0
2023-03-01 11:30:00,176.37,176.74,176.33,176.49,27048.0,175.4188,175.7868,175.379,175.5381,27048.0
2023-03-01 11:40:00,176.52,177.17,176.52,177.1,32909.0,175.568,176.2145,175.568,176.1448,32909.0
2023-03-01 11:50:00,177.09,177.59,177.09,177.34,18230.0,176.1349,176.6322,176.1349,176.3835,18230.0
2023-03-01 12:00:00,177.38,177.38,176.71,177.06,25556.0,176.4233,176.4233,175.7569,176.1051,25556.0
2023-03-01 12:10:00,177.09,177.53,177.07,177.35,34859.0,176.1349,176.5725,176.115,176.3935,34859.0
2023-03-01 12:20:00,177.34,177.6,176.83,176.85,26254.0,176.3835,176.6421,175.8763,175.8962,26254.0
2023-03-01 12:30:00,176.85,176.92,176.44,176.51,27651.0,175.8962,175.9658,175.4884,175.558,27651.0
2023-03-01 12:40:00,176.42,176.89,176.42,176.78,16814.0,175.4685,175.936,175.4685,175.8266,16814.0
2023-03-01 12:50:00,176.76,176.91,176.46,176.52,15541.0,175.8067,175.9559,175.5083,175.568,15541.0
2023-03-01 13:00:00,176.45,176.53,175.93,176.05,20063.0,175.4983,175.5779,174.9811,175.1005,20063.0
2023-03-01 13:10:00,176.0,176.12,175.79,175.79,16415.0,175.0508,175.1701,174.8419,174.8419,16415.0
2023-03-01 13:20:00,175.8,175.86,175.47,175.47,23733.0,174.8519,174.9115,174.5236,174.5236,23733.0
2023-03-01 13:30:00,175.46,175.61,175.16,175.55,29030.0,174.5137,174.6629,174.2153,174.6032,29030.0
2023-03-01 13:40:00,175.57,175.61,175.0,175.21,27994.0,174.6231,174.6629,174.0562,174.265,27994.0
2023-03-01 13:50:00,175.22,175.45,174.76,175.4,24622.0,174.275,174.5037,173.8175,174.454,24622.0
2023-03-01 14:00:00,175.4,175.4,174.82,174.96,29328.0,174.454,174.454,173.8771,174.0164,29328.0
2023-03-01 14:10:00,174.95,175.14,174.79,174.97,10998.0,174.0064,174.1954,173.8473,174.0263,10998.0
2023-03-01 14:20:00,175.09,175.28,175.01,175.18,22335.0,174.1457,174.3347,174.0661,174.2352,22335.0
2023-03-01 14:30:00,175.08,175.4,174.96,175.4,26403.0,174.1357,174.454,174.0164,174.454,26403.0
2023-03-01 14:40:00,175.39,175.39,174.96,174.96,25626.0,174.4441,174.4441,174.0164,174.0164,25626.0
2023-03-01 14:50:00,174.97,174.98,174.45,174.54,37453.0,174.0263,174.0363,173.5091,173.5986,37453.0
2023-03-01 15:00:00,174.58,174.84,174.38,174.56,44789.0,173.6384,173.897,173.4395,173.6185,44789.0
2023-03-01 15:10:00,174.62,174.67,174.08,174.63,32966.0,173.6782,173.7279,173.1411,173.6882,32966.0
2023-03-01 15:20:00,174.64,174.8,173.82,173.97,49900.0,173.6981,173.8572,172.8825,173.0317,49900.0
2023-03-01 15:30:00,173.95,174.25,173.93,174.08,45727.0,173.0118,173.3102,172.9919,173.1411,45727.0
2023-03-01 15:40:00,174.07,174.37,174.02,174.15,37252.0,173.1312,173.4296,173.0815,173.2107,37252.0
2023-03-01 15:50:00,174.16,174.16,173.32,173.41,84823.0,173.2207,173.2207,172.3852,172.4747,84823.0
2023-03-02 09:30:00,172.33,174.32,172.33,172.89,87428.0,171.4006,173.3798,171.4006,171.9575,87428.0
2023-03-02 09:40:00,172.84,173.5,172.28,172.73,50929.0,171.9078,172.5643,171.3508,171.7984,50929.0
2023-03-02 09:50:00,172.68,173.13,172.54,172.85,46809.0,171.7487,172.1963,171.6094,171.9178,46809.0
2023-03-02 10:00:00,172.85,173.01,172.38,172.45,41163.0,171.9178,172.0769,171.4503,171.5199,41163.0
2023-03-02 10:10:00,172.43,172.64,171.86,172.3,27127.0,171.5,171.7089,170.9331,171.3707,27127.0
2023-03-02 10:20:00,172.25,172.5,171.45,172.18,47126.0,171.321,171.5696,170.5253,171.2514,47126.0
2023-03-02 10:30:00,172.04,172.43,171.8,171.81,34703.0,171.1121,171.5,170.8734,170.8834,34703.0
2023-03-02 10:40:00,171.88,172.26,171.8,172.19,40483.0,170.953,171.3309,170.8734,171.2613,40483.0
2023-03-02 10:50:00,172.24,172.98,172.24,172.95,44783.0,171.3111,172.0471,171.3111,172.0172,44783.0
2023-03-02 11:00:00,172.94,173.18,172.94,173.04,23650.0,172.0073,172.246,172.0073,172.1067,23650.0
2023-03-02 11:10:00,173.05,173.2,172.64,173.07,17889.0,172.1167,172.2659,171.7089,172.1366,17889.0
2023-03-02 11:20:00,173.07,173.43,172.77,172.93,40026.0,172.1366,172.4946,171.8382,171.9973,40026.0
2023-03-02 11:30:00,172.91,172.93,172.36,172.69,22311.0,171.9774,171.9973,171.4304,171.7586,22311.0
2023-03-02 11:40:00,172.72,172.92,172.44,172.47,27205.0,171.7885,171.9874,171.51,171.5398,27205.0
2023-03-02 11:50:00,172.48,172.55,172.12,172.43,22044.0,171.5498,171.6194,171.1917,171.5,22044.0
2023-03-02 12:00:00,172.45,172.7,172.32,172.46,15095.0,171.5199,171.7686,171.3906,171.5299,15095.0
2023-03-02 12:10:00,172.48,172.78,172.45,172.6,8085.0,171.5498,171.8481,171.5199,171.6691,8085.0
2023-03-02 12:20:00,172.64,172.92,172.58,172.79,9296.0,171.7089,171.9874,171.6492,171.8581,9296.0
2023-03-02 12:30:00,172.83,173.05,172.58,172.62,17059.0,171.8979,172.1167,171.6492,171.689,17059.0
2023-03-02 12:40:00,172.62,172.72,172.48,172.58,20025.0,171.689,171.7885,171.5498,171.6492,20025.0
2023-03-02 12:50:00,172.58,173.3,172.58,173.16,16560.0,171.6492,172.3653,171.6492,172.2261,16560.0
2023-03-02 13:00:00,173.11,173.41,173.07,173.39,26471.0,172.1764,172.4747,172.1366,172.4548,26471.0
2023-03-02 13:10:00,173.39,173.4,173.0,173.24,19576.0,172.4548,172.4648,172.067,172.3057,19576.0
2023-03-02 13:20:00,173.26,173.39,172.83,172.97,26854.0,172.3255,172.4548,171.8979,172.0371,26854.0
2023-03-02 13:30:00,172.88,174.06,172.88,173.67,17391.0,171.9476,173.1212,171.9476,172.7333,17391.0
2023-03-02 13:40:00,173.71,173.95,173.32,173.67,20857.0,172.7731,173.0118,172.3852,172.7333,20857.0
2023-03-02 13:50:00,173.66,174.02,173.61,173.96,22321.0,172.7234,173.0815,172.6737,173.0218,22321.0
2023-03-02 14:00:00,173.98,174.48,173.89,174.08,44593.0,173.0417,173.539,172.9522,173.1411,44593.0
2023-03-02 14:10:00,174.09,174.12,173.51,173.7,29588.0,173.1511,173.1809,172.5742,172.7632,29588.0
2023-03-02 14:20:00,173.72,174.14,173.45,174.12,27144.0,172.7831,173.2008,172.5145,173.1809,27144.0
2023-03-02 14:30:00,174.16,174.29,173.84,174.0,37498.0,173.2207,173.35,172.9024,173.0616,37498.0
2023-03-02 14:40:00,174.01,174.16,173.96,174.06,28278.0,173.0715,173.2207,173.0218,173.1212,28278.0
2023-03-02 14:50:00,174.1,174.23,173.97,174.16,23824.0,173.161,173.2903,173.0317,173.2207,23824.0
2023-03-02 15:00:00,174.12,174.43,173.55,173.66,47574.0,173.1809,173.4892,172.614,172.7234,47574.0
2023-03-02 15:10:00,173.68,173.88,173.43,173.52,30146.0,172.7433,172.9422,172.4946,172.5841,30146.0
2023-03-02 15:20:00,173.49,173.79,173.4,173.73,20741.0,172.5543,172.8527,172.4648,172.793,20741.0
2023-03-02 15:30:00,173.73,174.96,173.73,174.85,27439.0,172.793,174.0164,172.793,173.907,27439.0
2023-03-02 15:40:00,174.86,175.0,174.54,174.73,15829.0,173.9169,174.0562,173.5986,173.7876,15829.0
2023-03-02 15:50:00,174.67,174.7,174.31,174.51,28319.0,173.7279,173.7578,173.3699,173.5688,28319.0
2023-03-03 09:30:00,179.05,179.08,177.06,178.14,163224.0,178.0843,178.1142,176.1051,177.1792,163224.0
2023-03-03 09:40:00,178.13,179.94,177.59,179.58,137989.0,177.1693,178.9695,176.6322,178.6115,137989.0
2023-03-03 09:50:00,179.65,180.24,179.5,180.02,85769.0,178.6811,179.2679,178.5319,179.0491,85769.0
2023-03-03 10:00:00,180.1,180.3,179.27,179.66,73063.0,179.1287,179.3276,178.3031,178.691,73063.0
2023-03-03 10:10:00,179.68,181.68,179.55,181.2,81623.0,178.7109,180.7001,178.5816,180.2227,81623.0
2023-03-03 10:20:00,181.29,182.94,181.29,182.63,91575.0,180.3122,181.9533,180.3122,181.645,91575.0
2023-03-03 10:30:00,182.66,183.57,182.44,183.02,103628.0,181.6749,182.5799,181.456,182.0329,103628.0
2023-03-03 10:40:00,183.02,183.43,182.85,183.04,49416.0,182.0329,182.4407,181.8638,182.0528,49416.0
2023-03-03 10:50:00,183.05,183.07,182.15,182.3,56995.0,182.0627,182.0826,181.1676,181.3168,56995.0
2023-03-03 11:00:00,182.38,183.48,182.36,182.74,55896.0,181.3964,182.4904,181.3765,181.7544,55896.0
2023-03-03 11:10:00,182.73,183.42,182.4,183.24,31841.0,181.7445,182.4308,181.4163,182.2517,31841.0
2023-03-03 11:20:00,183.25,183.5,182.95,183.31,26023.0,182.2617,182.5103,181.9633,182.3213,26023.0
2023-03-03 11:30:00,183.35,184.09,183.28,183.91,35244.0,182.3611,183.0971,182.2915,182.9181,35244.0
2023-03-03 11:40:00,183.95,184.17,183.61,183.72,28982.0,182.9579,183.1767,182.6197,182.7291,28982.0
2023-03-03 11:50:00,183.73,184.6,183.72,184.48,34698.0,182.7391,183.6044,182.7291,183.485,34698.0
2023-03-03 12:00:00,184.5,184.5,184.07,184.38,37879.0,183.5049,183.5049,183.0772,183.3856,37879.0
2023-03-03 12:10:00,184.37,184.85,184.29,184.54,33489.0,183.3756,183.853,183.2961,183.5447,33489.0
2023-03-03 12:20:00,184.47,184.47,183.5,183.5,42234.0,183.4751,183.4751,182.5103,182.5103,42234.0
2023-03-03 12:30:00,183.58,183.72,183.24,183.37,28343.0,182.5899,182.7291,182.2517,182.381,28343.0
2023-03-03 12:40:00,183.34,184.14,183.24,184.07,33374.0,182.3512,183.1469,182.2517,183.0772,33374.0
2023-03-03 12:50:00,184.06,184.78,184.04,184.71,34761.0,183.0673,183.7834,183.0474,183.7138,34761.0
2023-03-03 13:00:00,184.63,184.93,184.5,184.87,24650.0,183.6342,183.9326,183.5049,183.8729,24650.0
2023-03-03 13:10:00,184.93,185.17,184.84,185.13,44782.0,183.9326,184.1713,183.8431,184.1315,44782.0
2023-03-03 13:20:00,185.1,185.15,184.64,184.92,29079.0,184.1017,184.1514,183.6442,183.9227,29079.0
2023-03-03 13:30:00,184.95,185.05,184.6,185.02,15916.0,183.9525,184.052,183.6044,184.0221,15916.0
2023-03-03 13:40:00,185.05,185.9,184.93,185.71,44455.0,184.052,184.8974,183.9326,184.7084,44455.0
2023-03-03 13:50:00,185.77,185.82,185.48,185.54,30946.0,184.7681,184.8178,184.4796,184.5393,30946.0
2023-03-03 14:00:00,185.61,186.2,185.2,186.12,35561.0,184.6089,185.1958,184.2012,185.1162,35561.0
2023-03-03 14:10:00,186.15,186.6,185.7,185.7,64571.0,185.146,185.5936,184.6985,184.6985,64571.0
2023-03-03 14:20:00,185.71,185.86,185.53,185.62,25376.0,184.7084,184.8576,184.5294,184.6189,25376.0
2023-03-03 14:30:00,185.57,185.99,185.33,185.93,40666.0,184.5692,184.9869,184.3305,184.9272,40666.0
2023-03-03 14:40:00,185.99,186.02,185.51,185.91,41606.0,184.9869,185.0167,184.5095,184.9073,41606.0
2023-03-03 14:50:00,185.89,185.96,185.34,185.54,32858.0,184.8874,184.9571,184.3404,184.5393,32858.0
2023-03-03 15:00:00,185.56,186.16,185.43,186.11,48250.0,184.5592,185.156,184.4299,185.1062,48250.0
2023-03-03 15:10:00,186.02,186.09,185.1,185.15,60197.0,185.0167,185.0864,184.1017,184.1514,60197.0
2023-03-03 15:20:00,185.16,185.54,184.89,185.32,56814.0,184.1614,184.5393,183.8928,184.3205,56814.0
2023-03-03 15:30:00,185.32,185.56,185.21,185.28,56566.0,184.3205,184.5592,184.2111,184.2807,56566.0
2023-03-03 15:40:00,185.24,185.27,184.56,184.97,72097.0,184.2409,184.2708,183.5646,183.9724,72097.0
2023-03-03 15:50:00,184.89,185.28,184.65,185.22,66720.0,183.8928,184.2807,183.6541,184.221,66720.0
2023-03-06 09:30:00,188.1,189.66,187.35,187.35,261626.0,187.0855,188.6371,186.3396,186.3396,261626.0
2023-03-06 09:40:00,187.37,187.41,185.57,186.01,190745.0,186.3594,186.3992,184.5692,185.0068,190745.0
2023-03-06 09:50:00,186.03,187.16,185.66,186.96,104152.0,185.0267,186.1506,184.6587,185.9517,104152.0
2023-03-06 10:00:00,187.08,188.32,186.46,187.86,90562.0,186.071,187.3043,185.4544,186.8468,90562.0
2023-03-06 10:10:00,187.95,188.93,187.61,188.43,78848.0,186.9363,187.911,186.5982,187.4137,78848.0
2023-03-06 10:20:00,188.47,188.68,188.07,188.22,50802.0,187.4535,187.6624,187.0557,187.2049,50802.0
2023-03-06 10:30:00,188.23,188.89,188.17,188.66,47056.0,187.2148,187.8713,187.1551,187.6425,47056.0
2023-03-06 10:40:00,188.73,188.9,188.14,188.32,46918.0,187.7121,187.8812,187.1253,187.3043,46918.0
2023-03-06 10:50:00,188.33,188.98,188.12,188.59,58966.0,187.3143,187.9608,187.1054,187.5729,58966.0
2023-03-06 11:00:00,188.53,188.93,188.18,188.75,49482.0,187.5132,187.911,187.1651,187.732,49482.0
2023-03-06 11:10:00,188.76,189.25,188.74,188.77,35689.0,187.742,188.2293,187.7221,187.7519,35689.0
2023-03-06 11:20:00,188.69,188.72,187.62,187.81,58196.0,187.6723,187.7022,186.6081,186.7971,58196.0
2023-03-06 11:30:00,187.85,188.02,187.2,187.31,25432.0,186.8369,187.0059,186.1904,186.2998,25432.0
2023-03-06 11:40:00,187.34,187.86,187.2,187.41,30171.0,186.3296,186.8468,186.1904,186.3992,30171.0
2023-03-06 11:50:00,187.38,188.08,187.29,187.92,19347.0,186.3694,187.0656,186.2799,186.9065,19347.0
2023-03-06 12:00:00,187.86,187.86,187.52,187.75,10033.0,186.8468,186.8468,186.5086,186.7374,10033.0
2023-03-06 12:10:00,187.84,188.1,187.73,187.92,13834.0,186.8269,187.0855,186.7175,186.9065,13834.0
2023-03-06 12:20:00,187.83,188.03,187.54,187.93,17765.0,186.817,187.0159,186.5285,186.9164,17765.0
2023-03-06 12:30:00,187.94,188.45,187.82,188.05,25266.0,186.9264,187.4336,186.807,187.0358,25266.0
2023-03-06 12:40:00,188.13,188.24,186.68,186.87,40279.0,187.1154,187.2248,185.6732,185.8621,40279.0
2023-03-06 12:50:00,186.76,187.04,186.48,186.77,22813.0,185.7527,186.0312,185.4742,185.7627,22813.0
2023-03-06 13:00:00,186.78,186.98,186.37,186.46,24679.0,185.7726,185.9716,185.3648,185.4544,24679.0
2023-03-06 13:10:00,186.54,186.55,185.89,186.08,31525.0,185.5339,185.5439,184.8874,185.0764,31525.0
2023-03-06 13:20:00,186.18,186.64,186.11,186.56,17586.0,185.1759,185.6334,185.1062,185.5538,17586.0
2023-03-06 13:30:00,186.54,186.63,186.09,186.15,22116.0,185.5339,185.6234,185.0864,185.146,22116.0
2023-03-06 13:40:00,186.16,186.31,185.84,185.89,22566.0,185.156,185.3052,184.8377,184.8874,22566.0
2023-03-06 13:50:00,185.9,186.2,185.8,186.17,18056.0,184.8974,185.1958,184.7979,185.1659,18056.0
2023-03-06 14:00:00,186.1,186.37,185.8,186.32,13912.0,185.0963,185.3648,184.7979,185.3151,13912.0
2023-03-06 14:10:00,186.34,186.47,185.8,185.99,16405.0,185.335,185.4643,184.7979,184.9869,16405.0
2023-03-06 14:20:00,185.96,186.28,185.92,186.28,14222.0,184.9571,185.2753,184.9173,185.2753,14222.0
2023-03-06 14:30:00,186.2,187.24,186.02,186.97,70384.0,185.1958,186.2302,185.0167,185.9616,70384.0
2023-03-06 14:40:00,186.97,187.01,186.31,186.31,17485.0,185.9616,186.0014,185.3052,185.3052,17485.0
2023-03-06 14:50:00,186.3,186.63,186.11,186.26,22264.0,185.2952,185.6234,185.1062,185.2554,22264.0
2023-03-06 15:00:00,186.25,186.62,186.1,186.62,21344.0,185.2455,185.6135,185.0963,185.6135,21344.0
2023-03-06 15:10:00,186.6,186.76,185.98,186.45,54531.0,185.5936,185.7527,184.9769,185.4444,54531.0
2023-03-06 15:20:00,186.43,186.43,185.74,185.82,29927.0,185.4245,185.4245,184.7382,184.8178,29927.0
2023-03-06 15:30:00,185.84,186.11,185.59,185.7,45971.0,184.8377,185.1062,184.589,184.6985,45971.0
2023-03-06 15:40:00,185.7,185.9,185.48,185.68,23584.0,184.6985,184.8974,184.4796,184.6786,23584.0
2023-03-06 15:50:00,185.72,185.72,184.67,184.87,56089.0,184.7183,184.7183,183.674,183.8729,56089.0
2023-03-07 09:30:00,188.88,190.28,188.36,188.7,225617.0,187.8613,189.2538,187.3441,187.6823,225617.0
2023-03-07 09:40:00,188.58,188.84,187.58,187.82,111052.0,187.5629,187.8215,186.5683,186.807,111052.0
2023-03-07 09:50:00,187.82,188.47,187.44,187.48,69997.0,186.807,187.4535,186.4291,186.4689,69997.0
2023-03-07 10:00:00,187.44,187.55,184.87,185.5,131680.0,186.4291,186.5385,183.8729,184.4995,131680.0
2023-03-07 10:10:00,185.51,186.07,184.94,185.64,71752.0,184.5095,185.0665,183.9426,184.6388,71752.0
2023-03-07 10:20:00,185.65,187.34,185.52,187.22,68712.0,184.6487,186.3296,184.5194,186.2103,68712.0
2023-03-07 10:30:00,187.21,188.78,187.11,188.18,57440.0,186.2003,187.7618,186.1009,187.1651,57440.0
2023-03-07 10:40:00,188.15,188.21,187.02,187.48,50578.0,187.1352,187.1949,186.0113,186.4689,50578.0
2023-03-07 10:50:00,187.45,187.45,186.14,186.18,40434.0,186.439,186.439,185.1361,185.1759,40434.0
2023-03-07 11:00:00,186.08,186.52,185.93,186.35,51139.0,185.0764,185.514,184.9272,185.345,51139.0
2023-03-07 11:10:00,186.39,186.77,185.75,186.03,50815.0,185.3847,185.7627,184.7482,185.0267,50815.0
2023-03-07 11:20:00,186.01,186.01,185.41,185.65,27411.0,185.0068,185.0068,184.41,184.6487,27411.0
2023-03-07 11:30:00,185.61,186.06,185.58,185.8,32397.0,184.6089,185.0565,184.5791,184.7979,32397.0
2023-03-07 11:40:00,185.8,186.26,185.5,186.21,28318.0,184.7979,185.2554,184.4995,185.2057,28318.0
2023-03-07 11:50:00,186.21,186.3,185.66,185.92,23600.0,185.2057,185.2952,184.6587,184.9173,23600.0
2023-03-07 12:00:00,185.95,186.29,185.88,186.09,15892.0,184.9471,185.2853,184.8775,185.0864,15892.0
2023-03-07 12:10:00,186.13,187.09,186.11,187.09,21401.0,185.1261,186.081,185.1062,186.081,21401.0
2023-03-07 12:20:00,187.14,187.95,186.99,187.46,27310.0,186.1307,186.9363,185.9815,186.449,27310.0
2023-03-07 12:30:00,187.46,187.64,186.98,187.03,22837.0,186.449,186.628,185.9716,186.0213,22837.0
2023-03-07 12:40:00,187.05,187.11,186.57,186.75,25845.0,186.0412,186.1009,185.5638,185.7428,25845.0
2023-03-07 12:50:00,186.61,186.88,185.74,185.76,29594.0,185.6035,185.8721,184.7382,184.7581,29594.0
2023-03-07 13:00:00,185.72,186.05,185.22,185.42,20247.0,184.7183,185.0466,184.221,184.42,20247.0
2023-03-07 13:10:00,185.41,185.41,185.1,185.37,11925.0,184.41,184.41,184.1017,184.3702,11925.0
2023-03-07 13:20:00,185.39,185.86,185.31,185.82,21698.0,184.3901,184.8576,184.3106,184.8178,21698.0
2023-03-07 13:30:00,185.68,186.13,185.65,185.69,19492.0,184.6786,185.1261,184.6487,184.6885,19492.0
2023-03-07 13:40:00,185.67,185.71,184.36,184.43,44473.0,184.6686,184.7084,183.3657,183.4353,44473.0
2023-03-07 13:50:00,184.42,184.92,184.39,184.65,20381.0,183.4254,183.9227,183.3955,183.6541,20381.0
2023-03-07 14:00:00,184.62,185.1,184.62,185.09,28542.0,183.6243,184.1017,183.6243,184.0917,28542.0
2023-03-07 14:10:00,185.06,185.63,185.0,185.56,39962.0,184.0619,184.6288,184.0022,184.5592,39962.0
2023-03-07 14:20:00,185.58,185.65,184.8,184.8,28072.0,184.5791,184.6487,183.8033,183.8033,28072.0
2023-03-07 14:30:00,184.74,184.96,184.53,184.54,24253.0,183.7436,183.9624,183.5348,183.5447,24253.0
2023-03-07 14:40:00,184.54,184.77,184.54,184.73,16759.0,183.5447,183.7735,183.5447,183.7337,16759.0
2023-03-07 14:50:00,184.67,184.68,184.02,184.36,19865.0,183.674,183.684,183.0275,183.3657,19865.0
2023-03-07 15:00:00,184.35,184.93,184.35,184.8,23988.0,183.3557,183.9326,183.3557,183.8033,23988.0
2023-03-07 15:10:00,184.8,185.48,184.64,185.46,40580.0,183.8033,184.4796,183.6442,184.4598,40580.0
2023-03-07 15:20:00,185.43,185.43,184.45,184.64,55217.0,184.4299,184.4299,183.4552,183.6442,55217.0
2023-03-07 15:30:00,184.64,185.08,184.4,185.05,43868.0,183.6442,184.0818,183.4055,184.052,43868.0
2023-03-07 15:40:00,185.06,185.52,184.76,184.83,77856.0,184.0619,184.5194,183.7635,183.8331,77856.0
2023-03-07 15:50:00,184.84,184.9,184.31,184.52,59143.0,183.8431,183.9028,183.316,183.5248,59143.0
2023-03-08 09:30:00,182.88,183.75,181.66,182.07,127945.0,181.8937,182.759,180.6802,181.088,127945.0
2023-03-08 09:40:00,182.01,182.52,181.43,181.98,78222.0,181.0284,181.5356,180.4515,180.9985,78222.0
2023-03-08 09:50:00,181.98,182.9,181.84,182.79,54486.0,180.9985,181.9136,180.8593,181.8042,54486.0
2023-03-08 10:00:00,182.76,182.9,181.35,182.6,86095.0,181.7743,181.9136,180.3719,181.6152,86095.0
2023-03-08 10:10:00,182.51,183.22,181.96,182.18,54583.0,181.5257,182.2318,180.9786,181.1974,54583.0
2023-03-08 10:20:00,182.21,183.18,181.85,183.03,44979.0,181.2273,182.192,180.8692,182.0429,44979.0
2023-03-08 10:30:00,183.0,183.65,182.88,183.01,24040.0,182.013,182.6595,181.8937,182.023,24040.0
2023-03-08 10:40:00,183.09,183.09,182.33,182.38,21772.0,182.1025,182.1025,181.3466,181.3964,21772.0
2023-03-08 10:50:00,182.38,182.66,182.28,182.32,15103.0,181.3964,181.6749,181.2969,181.3367,15103.0
2023-03-08 11:00:00,182.35,183.24,182.29,182.91,14668.0,181.3665,182.2517,181.3068,181.9235,14668.0
2023-03-08 11:10:00,183.03,183.22,182.79,183.07,9103.0,182.0429,182.2318,181.8042,182.0826,9103.0
2023-03-08 11:20:00,183.13,183.46,183.04,183.11,13000.0,182.1423,182.4705,182.0528,182.1224,13000.0
2023-03-08 11:30:00,183.1,183.1,182.48,182.97,12700.0,182.1125,182.1125,181.4958,181.9832,12700.0
2023-03-08 11:40:00,183.1,184.21,183.06,184.13,9710.0,182.1125,183.2165,182.0727,183.1369,9710.0
2023-03-08 11:50:00,184.16,184.31,183.87,184.05,53697.0,183.1668,183.316,182.8783,183.0574,53697.0
2023-03-08 12:00:00,184.02,184.09,183.41,183.49,15825.0,183.0275,183.0971,182.4208,182.5004,15825.0
2023-03-08 12:10:00,183.47,184.02,183.11,183.93,14924.0,182.4805,183.0275,182.1224,182.938,14924.0
2023-03-08 12:20:00,183.97,184.05,183.68,183.75,19669.0,182.9778,183.0574,182.6894,182.759,19669.0
2023-03-08 12:30:00,183.61,184.01,183.16,184.0,16374.0,182.6197,183.0176,182.1722,183.0076,16374.0
2023-03-08 12:40:00,184.01,184.21,183.95,184.11,8218.0,183.0176,183.2165,182.9579,183.117,8218.0
2023-03-08 12:50:00,184.08,184.09,183.78,183.91,8756.0,183.0872,183.0971,182.7888,182.9181,8756.0
2023-03-08 13:00:00,183.99,184.12,183.41,183.7,18559.0,182.9977,183.127,182.4208,182.7092,18559.0
2023-03-08 13:10:00,183.7,184.09,183.58,183.91,23621.0,182.7092,183.0971,182.5899,182.9181,23621.0
2023-03-08 13:20:00,183.88,184.21,183.54,183.56,13488.0,182.8883,183.2165,182.5501,182.57,13488.0
2023-03-08 13:30:00,183.52,183.67,183.2,183.3,18013.0,182.5302,182.6794,182.2119,182.3114,18013.0
2023-03-08 13:40:00,183.23,183.31,183.06,183.14,23585.0,182.2418,182.3213,182.0727,182.1523,23585.0
2023-03-08 13:50:00,183.12,183.54,183.01,183.21,27774.0,182.1324,182.5501,182.023,182.2219,27774.0
2023-03-08 14:00:00,183.21,183.57,183.15,183.54,12754.0,182.2219,182.5799,182.1622,182.5501,12754.0
2023-03-08 14:10:00,183.56,183.88,183.55,183.65,27057.0,182.57,182.8883,182.5601,182.6595,27057.0
2023-03-08 14:20:00,183.66,183.82,183.59,183.66,22208.0,182.6695,182.8286,182.5998,182.6695,22208.0
2023-03-08 14:30:00,183.68,183.9,183.42,183.87,12695.0,182.6894,182.9082,182.4308,182.8783,12695.0
2023-03-08 14:40:00,183.87,183.94,183.76,183.82,6548.0,182.8783,182.9479,182.7689,182.8286,6548.0
2023-03-08 14:50:00,183.83,183.83,183.47,183.54,10537.0,182.8385,182.8385,182.4805,182.5501,10537.0
2023-03-08 15:00:00,183.61,183.7,183.1,183.22,10918.0,182.6197,182.7092,182.1125,182.2318,10918.0
2023-03-08 15:10:00,183.16,183.35,183.08,183.25,46054.0,182.1722,182.3611,182.0926,182.2617,46054.0
2023-03-08 15:20:00,183.26,183.97,183.22,183.91,27106.0,182.2716,182.9778,182.2318,182.9181,27106.0
2023-03-08 15:30:00,183.92,185.07,183.8,184.89,28683.0,182.9281,184.0719,182.8087,183.8928,28683.0
2023-03-08 15:40:00,184.88,185.25,184.72,184.94,34433.0,183.8829,184.2509,183.7237,183.9426,34433.0
2023-03-08 15:50:00,184.93,185.22,184.8,185.0,37154.0,183.9326,184.221,183.8033,184.0022,37154.0
2023-03-09 09:30:00,186.48,188.91,186.13,188.57,128855.0,185.4742,187.8911,185.1261,187.553,128855.0
2023-03-09 09:40:00,188.71,188.72,187.41,187.6,85354.0,187.6922,187.7022,186.3992,186.5882,85354.0
2023-03-09 09:50:00,187.6,188.32,187.2,187.67,50717.0,186.5882,187.3043,186.1904,186.6578,50717.0
2023-03-09 10:00:00,187.69,188.52,187.48,187.91,58442.0,186.6777,187.5032,186.4689,186.8965,58442.0
2023-03-09 10:10:00,187.91,187.91,185.62,185.83,47265.0,186.8965,186.8965,184.6189,184.8278,47265.0
2023-03-09 10:20:00,185.77,186.16,185.72,186.14,33804.0,184.7681,185.156,184.7183,185.1361,33804.0
2023-03-09 10:30:00,186.18,186.95,185.99,186.61,36830.0,185.1759,185.9417,184.9869,185.6035,36830.0
2023-03-09 10:40:00,186.64,187.26,186.46,187.05,41778.0,185.6334,186.25,185.4544,186.0412,41778.0
2023-03-09 10:50:00,187.09,187.09,185.78,185.93,31928.0,186.081,186.081,184.778,184.9272,31928.0
2023-03-09 11:00:00,185.94,186.1,185.7,185.94,29706.0,184.9372,185.0963,184.6985,184.9372,29706.0
2023-03-09 11:10:00,185.96,186.71,185.96,186.52,35844.0,184.9571,185.703,184.9571,185.514,35844.0
2023-03-09 11:20:00,186.54,186.9,186.04,186.04,27196.0,185.5339,185.892,185.0366,185.0366,27196.0
2023-03-09 11:30:00,186.08,186.27,185.9,185.99,14371.0,185.0764,185.2654,184.8974,184.9869,14371.0
2023-03-09 11:40:00,186.02,186.81,185.96,186.66,50161.0,185.0167,185.8025,184.9571,185.6533,50161.0
2023-03-09 11:50:00,186.72,186.74,186.19,186.2,7873.0,185.713,185.7328,185.1858,185.1958,7873.0
2023-03-09 12:00:00,186.17,186.17,185.37,185.7,24442.0,185.1659,185.1659,184.3702,184.6985,24442.0
2023-03-09 12:10:00,185.67,185.75,185.18,185.52,19956.0,184.6686,184.7482,184.1813,184.5194,19956.0
2023-03-09 12:20:00,185.51,185.75,185.45,185.65,16759.0,184.5095,184.7482,184.4498,184.6487,16759.0
2023-03-09 12:30:00,185.6,185.71,184.72,184.81,17624.0,184.599,184.7084,183.7237,183.8133,17624.0
2023-03-09 12:40:00,184.8,184.85,184.08,184.16,19126.0,183.8033,183.853,183.0872,183.1668,19126.0
2023-03-09 12:50:00,184.14,184.34,183.91,184.02,24214.0,183.1469,183.3458,182.9181,183.0275,24214.0
2023-03-09 13:00:00,183.97,184.23,183.89,184.0,24676.0,182.9778,183.2364,182.8982,183.0076,24676.0
2023-03-09 13:10:00,183.99,184.01,183.56,183.57,24519.0,182.9977,183.0176,182.57,182.5799,24519.0
2023-03-09 13:20:00,183.55,183.74,182.79,182.91,35732.0,182.5601,182.749,181.8042,181.9235,35732.0
2023-03-09 13:30:00,182.75,182.76,182.22,182.25,47462.0,181.7644,181.7743,181.2372,181.2671,47462.0
2023-03-09 13:40:00,182.24,182.58,181.71,181.76,31962.0,181.2571,181.5953,180.73,180.7797,31962.0
2023-03-09 13:50:00,181.77,181.98,181.34,181.41,33735.0,180.7897,180.9985,180.362,180.4316,33735.0
2023-03-09 14:00:00,181.28,181.52,180.72,181.47,47085.0,180.3023,180.541,179.7453,180.4913,47085.0
2023-03-09 14:10:00,181.5,181.98,181.31,181.92,46308.0,180.5211,180.9985,180.3321,180.9388,46308.0
2023-03-09 14:20:00,182.0,182.27,181.51,182.15,36631.0,181.0184,181.287,180.5311,181.1676,36631.0
2023-03-09 14:30:00,182.17,183.17,181.85,182.85,40905.0,181.1875,182.1821,180.8692,181.8638,40905.0
2023-03-09 14:40:00,182.88,183.37,182.44,182.47,38834.0,181.8937,182.381,181.456,181.4859,38834.0
2023-03-09 14:50:00,182.45,182.61,182.13,182.45,37731.0,181.466,181.6251,181.1477,181.466,37731.0
2023-03-09 15:00:00,182.48,182.56,181.31,181.67,64008.0,181.4958,181.5754,180.3321,180.6902,64008.0
2023-03-09 15:10:00,181.62,181.9,180.67,180.68,38045.0,180.6405,180.919,179.6956,179.7055,38045.0
2023-03-09 15:20:00,180.69,181.27,180.32,180.94,35918.0,179.7155,180.2923,179.3475,179.9641,35918.0
2023-03-09 15:30:00,180.83,181.89,180.67,181.86,59529.0,179.8547,180.909,179.6956,180.8792,59529.0
2023-03-09 15:40:00,181.84,182.0,181.06,181.79,54851.0,180.8593,181.0184,180.0835,180.8095,54851.0
2023-03-09 15:50:00,181.71,182.52,181.5,181.67,64794.0,180.73,181.5356,180.5211,180.6902,64794.0
2023-03-10 09:30:00,181.09,182.47,180.67,181.24,108639.0,180.1133,181.4859,179.6956,180.2625,108639.0
2023-03-10 09:40:00,181.22,181.29,179.78,180.43,79496.0,180.2426,180.3122,178.8104,179.4569,79496.0
2023-03-10 09:50:00,180.25,181.55,180.25,181.13,62105.0,179.2778,180.5708,179.2778,180.1531,62105.0
2023-03-10 10:00:00,181.35,183.96,181.35,183.74,81050.0,180.3719,182.9678,180.3719,182.749,81050.0
2023-03-10 10:10:00,183.7,183.95,182.45,182.63,56171.0,182.7092,182.9579,181.466,181.645,56171.0
2023-03-10 10:20:00,182.58,182.99,181.88,182.0,47351.0,181.5953,182.0031,180.8991,181.0184,47351.0
2023-03-10 10:30:00,182.16,182.61,181.76,182.2,39666.0,181.1775,181.6251,180.7797,181.2173,39666.0
2023-03-10 10:40:00,182.01,182.52,180.8,181.4,37912.0,181.0284,181.5356,179.8249,180.4216,37912.0
2023-03-10 10:50:00,181.58,183.35,181.33,183.35,23799.0,180.6007,182.3611,180.352,182.3611,23799.0
2023-03-10 11:00:00,183.25,184.0,182.83,183.87,38693.0,182.2617,183.0076,181.8439,182.8783,38693.0
2023-03-10 11:10:00,183.84,184.15,183.06,183.11,35313.0,182.8485,183.1568,182.0727,182.1224,35313.0
2023-03-10 11:20:00,183.03,184.36,182.99,184.24,23343.0,182.0429,183.3657,182.0031,183.2463,23343.0
2023-03-10 11:30:00,184.28,184.76,184.15,184.5,26579.0,183.2861,183.7635,183.1568,183.5049,26579.0
2023-03-10 11:40:00,184.58,184.74,183.3,183.55,32931.0,183.5845,183.7436,182.3114,182.5601,32931.0
2023-03-10 11:50:00,183.5,183.5,182.83,183.0,28071.0,182.5103,182.5103,181.8439,182.013,28071.0
2023-03-10 12:00:00,182.92,183.11,181.64,181.7,35671.0,181.9334,182.1224,180.6604,180.72,35671.0
2023-03-10 12:10:00,181.63,182.08,181.48,181.86,33519.0,180.6504,181.098,180.5012,180.8792,33519.0
2023-03-10 12:20:00,181.91,182.39,181.82,182.39,18421.0,180.9289,181.4063,180.8394,181.4063,18421.0
2023-03-10 12:30:00,182.46,183.24,182.31,182.96,24817.0,181.4759,182.2517,181.3267,181.9732,24817.0
2023-03-10 12:40:00,182.96,183.04,182.37,182.47,18322.0,181.9732,182.0528,181.3864,181.4859,18322.0
2023-03-10 12:50:00,182.54,182.61,181.35,181.35,46498.0,181.5555,181.6251,180.3719,180.3719,46498.0
2023-03-10 13:00:00,181.37,181.68,181.22,181.33,29096.0,180.3918,180.7001,180.2426,180.352,29096.0
2023-03-10 13:10:00,181.52,181.52,180.92,180.92,23487.0,180.541,180.541,179.9442,179.9442,23487.0
2023-03-10 13:20:00,180.97,181.14,179.89,179.89,32118.0,179.994,180.163,178.9198,178.9198,32118.0
2023-03-10 13:30:00,179.87,179.99,179.65,179.76,25666.0,178.8999,179.0193,178.6811,178.7905,25666.0
2023-03-10 13:40:00,179.72,179.76,179.09,179.18,23971.0,178.7507,178.7905,178.1241,178.2136,23971.0
2023-03-10 13:50:00,179.06,179.38,178.91,179.31,22945.0,178.0943,178.4125,177.9451,178.3429,22945.0
2023-03-10 14:00:00,179.31,180.3,179.3,180.26,30233.0,178.3429,179.3276,178.333,179.2878,30233.0
2023-03-10 14:10:00,180.31,180.59,179.53,179.94,24957.0,179.3375,179.616,178.5617,178.9695,24957.0
2023-03-10 14:20:00,179.96,179.98,179.33,179.6,22516.0,178.9894,179.0093,178.3628,178.6314,22516.0
2023-03-10 14:30:00,179.66,180.39,179.66,180.33,30171.0,178.691,179.4171,178.691,179.3574,30171.0
2023-03-10 14:40:00,180.32,181.19,180.05,181.19,27316.0,179.3475,180.2128,179.0789,180.2128,27316.0
2023-03-10 14:50:00,181.08,181.19,180.45,180.79,31147.0,180.1034,180.2128,179.4768,179.8149,31147.0
2023-03-10 15:00:00,180.75,180.91,180.15,180.81,30169.0,179.7752,179.9343,179.1784,179.8348,30169.0
2023-03-10 15:10:00,180.78,181.09,179.86,179.88,46371.0,179.805,180.1133,178.89,178.9098,46371.0
2023-03-10 15:20:00,179.75,180.17,179.64,180.09,51381.0,178.7805,179.1983,178.6711,179.1187,51381.0
2023-03-10 15:30:00,179.97,180.25,179.26,179.29,51566.0,178.9994,179.2778,178.2932,178.323,51566.0
2023-03-10 15:40:00,179.31,179.34,178.9,178.9,40118.0,178.3429,178.3728,177.9351,177.9351,40118.0
2023-03-10 15:50:00,178.87,179.68,178.82,179.42,48459.0,177.9053,178.7109,177.8556,178.4523,48459.0
2023-03-13 09:30:00,177.91,178.24,174.91,176.21,126374.0,176.9505,177.2787,173.9667,175.2596,126374.0
2023-03-13 09:40:00,176.19,179.16,175.38,178.91,89714.0,175.2397,178.1937,174.4341,177.9451,89714.0
2023-03-13 09:50:00,178.9,182.22,178.9,180.53,109865.0,177.9351,181.2372,177.9351,179.5563,109865.0
2023-03-13 10:00:00,180.75,182.0,180.26,181.31,63740.0,179.7752,181.0184,179.2878,180.3321,63740.0
2023-03-13 10:10:00,181.3,182.0,180.22,180.32,52026.0,180.3222,181.0184,179.248,179.3475,52026.0
2023-03-13 10:20:00,180.32,181.67,180.03,180.23,53035.0,179.3475,180.6902,179.059,179.258,53035.0
2023-03-13 10:30:00,180.75,181.78,180.2,180.56,36330.0,179.7752,180.7996,179.2281,179.5862,36330.0
2023-03-13 10:40:00,180.66,180.69,179.53,180.01,39749.0,179.6856,179.7155,178.5617,179.0391,39749.0
2023-03-13 10:50:00,179.99,180.77,178.99,180.67,37041.0,179.0193,179.795,178.0246,179.6956,37041.0
2023-03-13 11:00:00,180.5,181.52,180.28,181.03,31146.0,179.5265,180.541,179.3077,180.0536,31146.0
2023-03-13 11:10:00,181.03,182.68,181.0,182.13,44521.0,180.0536,181.6947,180.0238,181.1477,44521.0
2023-03-13 11:20:00,182.39,183.02,181.96,183.02,34422.0,181.4063,182.0329,180.9786,182.0329,34422.0
2023-03-13 11:30:00,183.08,183.21,181.72,182.01,42009.0,182.0926,182.2219,180.7399,181.0284,42009.0
2023-03-13 11:40:00,182.11,183.13,182.1,183.05,27804.0,181.1278,182.1423,181.1179,182.0627,27804.0
2023-03-13 11:50:00,183.07,183.07,181.78,182.2,33099.0,182.0826,182.0826,180.7996,181.2173,33099.0
2023-03-13 12:00:00,182.16,182.94,181.81,182.91,34876.0,181.1775,181.9533,180.8294,181.9235,34876.0
2023-03-13 12:10:00,182.89,183.01,182.18,182.43,25081.0,181.9036,182.023,181.1974,181.4461,25081.0
2023-03-13 12:20:00,182.55,182.95,181.53,182.02,25564.0,181.5654,181.9633,180.5509,181.0383,25564.0
2023-03-13 12:30:00,182.05,182.39,181.45,182.16,27111.0,181.0681,181.4063,180.4714,181.1775,27111.0
2023-03-13 12:40:00,182.13,182.97,181.61,181.72,25669.0,181.1477,181.9832,180.6305,180.7399,25669.0
2023-03-13 12:50:00,181.71,182.41,181.5,181.85,17745.0,180.73,181.4262,180.5211,180.8692,17745.0
2023-03-13 13:00:00,181.91,181.95,180.96,181.48,19506.0,180.9289,180.9687,179.984,180.5012,19506.0
2023-03-13 13:10:00,181.48,182.21,181.24,181.6,23957.0,180.5012,181.2273,180.2625,180.6206,23957.0
2023-03-13 13:20:00,181.56,181.77,181.09,181.68,18837.0,180.5808,180.7897,180.1133,180.7001,18837.0
2023-03-13 13:30:00,181.71,182.5,181.34,182.31,19122.0,180.73,181.5157,180.362,181.3267,19122.0
2023-03-13 13:40:00,182.32,182.48,181.99,182.35,30227.0,181.3367,181.4958,181.0085,181.3665,30227.0
2023-03-13 13:50:00,182.33,182.51,181.96,182.18,21848.0,181.3466,181.5257,180.9786,181.1974,21848.0
2023-03-13 14:00:00,182.29,183.02,182.23,182.35,27396.0,181.3068,182.0329,181.2472,181.3665,27396.0
2023-03-13 14:10:00,182.34,183.03,182.3,182.73,24795.0,181.3566,182.0429,181.3168,181.7445,24795.0
2023-03-13 14:20:00,182.76,183.18,182.56,182.77,19742.0,181.7743,182.192,181.5754,181.7843,19742.0
2023-03-13 14:30:00,182.88,183.64,182.38,182.56,29359.0,181.8937,182.6496,181.3964,181.5754,29359.0
2023-03-13 14:40:00,182.65,183.17,182.45,183.01,28456.0,181.6649,182.1821,181.466,182.023,28456.0
2023-03-13 14:50:00,182.98,183.7,182.87,183.55,17063.0,181.9931,182.7092,181.8837,182.5601,17063.0
2023-03-13 15:00:00,183.56,183.74,182.48,182.87,27086.0,182.57,182.749,181.4958,181.8837,27086.0
2023-03-13 15:10:00,182.9,183.57,182.58,182.58,27769.0,181.9136,182.5799,181.5953,181.5953,27769.0
2023-03-13 15:20:00,182.65,182.65,181.21,181.57,30148.0,181.6649,181.6649,180.2327,180.5907,30148.0
2023-03-13 15:30:00,181.54,182.26,181.43,182.22,36221.0,180.5609,181.277,180.4515,181.2372,36221.0
2023-03-13 15:40:00,182.28,182.67,181.65,181.72,26161.0,181.2969,181.6848,180.6703,180.7399,26161.0
2023-03-13 15:50:00,181.65,181.65,180.47,180.88,57734.0,180.6703,180.6703,179.4967,179.9045,57734.0
2023-03-14 09:30:00,187.58,191.5,186.59,191.28,209911.0,186.5683,190.4672,185.5837,190.2484,209911.0
2023-03-14 09:40:00,191.32,192.24,190.71,190.83,128859.0,190.2881,191.2032,189.6814,189.8008,128859.0
2023-03-14 09:50:00,190.71,191.85,190.1,191.22,75714.0,189.6814,190.8153,189.0747,190.1887,75714.0
2023-03-14 10:00:00,191.25,191.3,190.19,190.37,63286.0,190.2185,190.2683,189.1642,189.3433,63286.0
2023-03-14 10:10:00,190.35,190.35,189.11,189.23,59123.0,189.3234,189.3234,188.0901,188.2094,59123.0
2023-03-14 10:20:00,189.17,190.76,188.84,190.45,39977.0,188.1497,189.7312,187.8215,189.4228,39977.0
2023-03-14 10:30:00,190.53,191.07,190.38,190.62,33022.0,189.5024,190.0395,189.3532,189.5919,33022.0
2023-03-14 10:40:00,190.55,190.77,189.42,189.44,25828.0,189.5223,189.7411,188.3984,188.4183,25828.0
2023-03-14 10:50:00,189.42,190.17,189.18,189.42,24650.0,188.3984,189.1443,188.1597,188.3984,24650.0
2023-03-14 11:00:00,189.43,190.49,189.32,190.39,37105.0,188.4083,189.4626,188.2989,189.3632,37105.0
2023-03-14 11:10:00,190.41,190.75,190.36,190.45,28503.0,189.3831,189.7212,189.3333,189.4228,28503.0
2023-03-14 11:20:00,190.48,191.65,190.4,191.31,31739.0,189.4527,190.6164,189.3731,190.2782,31739.0
2023-03-14 11:30:00,191.49,192.42,191.27,192.07,30622.0,190.4572,191.3822,190.2384,191.0341,30622.0
2023-03-14 11:40:00,192.02,192.19,191.37,191.9,33256.0,190.9844,191.1535,190.3379,190.865,33256.0
2023-03-14 11:50:00,191.9,192.54,191.55,192.35,30883.0,190.865,191.5016,190.5169,191.3126,30883.0
2023-03-14 12:00:00,192.4,192.92,192.24,192.63,25827.0,191.3623,191.8795,191.2032,191.5911,25827.0
2023-03-14 12:10:00,192.65,193.09,192.5,193.09,25286.0,191.611,192.0486,191.4618,192.0486,25286.0
2023-03-14 12:20:00,193.03,193.13,191.84,191.89,33105.0,191.9889,192.0884,190.8053,190.8551,33105.0
2023-03-14 12:30:00,191.86,192.62,191.86,192.38,25645.0,190.8252,191.5811,190.8252,191.3424,25645.0
2023-03-14 12:40:00,192.42,193.74,192.31,193.6,41593.0,191.3822,192.6951,191.2728,192.5558,41593.0
2023-03-14 12:50:00,193.55,193.55,192.62,192.85,21347.0,192.5061,192.5061,191.5811,191.8099,21347.0
2023-03-14 13:00:00,192.92,193.39,192.73,192.75,21930.0,191.8795,192.347,191.6905,191.7104,21930.0
2023-03-14 13:10:00,192.69,193.32,192.25,193.29,35350.0,191.6508,192.2774,191.2131,192.2475,35350.0
2023-03-14 13:20:00,193.25,193.69,192.65,193.52,31769.0,192.2077,192.6454,191.611,192.4763,31769.0
2023-03-14 13:30:00,193.45,194.0,193.09,193.53,40845.0,192.4067,192.9537,192.0486,192.4862,40845.0
2023-03-14 13:40:00,193.59,193.85,193.17,193.66,26120.0,192.5459,192.8045,192.1282,192.6155,26120.0
2023-03-14 13:50:00,193.68,193.74,192.28,192.54,33714.0,192.6354,192.6951,191.243,191.5016,33714.0
2023-03-14 14:00:00,192.52,192.65,191.54,192.06,47022.0,191.4817,191.611,190.507,191.0242,47022.0
2023-03-14 14:10:00,192.03,192.49,191.33,191.78,48964.0,190.9943,191.4518,190.2981,190.7457,48964.0
2023-03-14 14:20:00,191.69,192.91,191.63,192.76,26081.0,190.6561,191.8696,190.5965,191.7204,26081.0
2023-03-14 14:30:00,192.76,193.26,192.1,192.42,32584.0,191.7204,192.2177,191.0639,191.3822,32584.0
2023-03-14 14:40:00,192.45,192.56,191.84,192.1,27841.0,191.4121,191.5215,190.8053,191.0639,27841.0
2023-03-14 14:50:00,191.87,192.34,191.35,191.7,24681.0,190.8352,191.3026,190.318,190.6661,24681.0
2023-03-14 15:00:00,191.74,191.95,190.54,190.59,23653.0,190.7059,190.9147,189.5124,189.5621,23653.0
2023-03-14 15:10:00,190.62,190.7,189.98,190.68,31512.0,189.5919,189.6715,188.9554,189.6516,31512.0
2023-03-14 15:20:00,190.71,191.06,190.31,191.06,25099.0,189.6814,190.0295,189.2836,190.0295,25099.0
2023-03-14 15:30:00,191.07,191.66,190.88,191.44,33205.0,190.0395,190.6263,189.8505,190.4075,33205.0
2023-03-14 15:40:00,191.3,191.82,191.28,191.69,25395.0,190.2683,190.7854,190.2484,190.6561,25395.0
2023-03-14 15:50:00,191.71,194.31,191.7,194.03,86733.0,190.676,193.262,190.6661,192.9835,86733.0
2023-03-15 09:30:00,192.75,194.54,192.07,193.19,158328.0,191.7104,193.4908,191.0341,192.1481,158328.0
2023-03-15 09:40:00,193.21,195.25,192.23,193.99,138081.0,192.168,194.1969,191.1932,192.9437,138081.0
2023-03-15 09:50:00,194.0,194.0,192.07,192.54,64469.0,192.9537,192.9537,191.0341,191.5016,64469.0
2023-03-15 10:00:00,192.39,193.99,192.27,193.7,63060.0,191.3524,192.9437,191.233,192.6553,63060.0
2023-03-15 10:10:00,193.81,194.25,192.58,192.98,73697.0,192.7647,193.2023,191.5413,191.9392,73697.0
2023-03-15 10:20:00,193.01,193.14,191.85,192.48,57027.0,191.969,192.0983,190.8153,191.4419,57027.0
2023-03-15 10:30:00,192.29,192.9,191.64,192.7,45510.0,191.2529,191.8596,190.6064,191.6607,45510.0
2023-03-15 10:40:00,192.65,192.73,191.2,191.29,41877.0,191.611,191.6905,190.1688,190.2583,41877.0
2023-03-15 10:50:00,191.32,192.85,190.86,192.73,46262.0,190.2881,191.8099,189.8306,191.6905,46262.0
2023-03-15 11:00:00,192.7,193.87,192.26,193.31,36101.0,191.6607,192.8244,191.2231,192.2674,36101.0
2023-03-15 11:10:00,193.35,193.73,192.6,192.93,39476.0,192.3072,192.6851,191.5612,191.8895,39476.0
2023-03-15 11:20:00,192.92,193.54,192.42,193.35,38645.0,191.8795,192.4962,191.3822,192.3072,38645.0
2023-03-15 11:30:00,193.24,193.9,192.89,193.68,27675.0,192.1978,192.8542,191.8497,192.6354,27675.0
2023-03-15 11:40:00,193.73,196.16,193.71,195.73,69944.0,192.6851,195.102,192.6653,194.6744,69944.0
2023-03-15 11:50:00,195.75,195.84,195.17,195.17,33167.0,194.6943,194.7838,194.1174,194.1174,33167.0
2023-03-15 12:00:00,195.28,195.44,194.29,194.34,33727.0,194.2268,194.3859,193.2421,193.2919,33727.0
2023-03-15 12:10:00,194.32,194.74,194.21,194.69,33436.0,193.272,193.6897,193.1626,193.64,33436.0
2023-03-15 12:20:00,194.67,194.85,192.88,193.32,32392.0,193.6201,193.7991,191.8397,192.2774,32392.0
2023-03-15 12:30:00,193.23,193.86,192.9,192.92,23743.0,192.1878,192.8144,191.8596,191.8795,23743.0
2023-03-15 12:40:00,192.89,193.14,192.71,193.1,26531.0,191.8497,192.0983,191.6706,192.0585,26531.0
2023-03-15 12:50:00,193.02,193.06,192.15,192.43,19760.0,191.979,192.0188,191.1137,191.3922,19760.0
2023-03-15 13:00:00,192.28,192.71,191.68,192.53,28071.0,191.243,191.6706,190.6462,191.4916,28071.0
2023-03-15 13:10:00,192.57,193.57,192.54,193.47,22438.0,191.5314,192.526,191.5016,192.4265,22438.0
2023-03-15 13:20:00,193.49,193.76,193.22,193.63,23124.0,192.4464,192.715,192.1779,192.5857,23124.0
2023-03-15 13:30:00,193.6,193.67,192.92,193.05,21603.0,192.5558,192.6255,191.8795,192.0088,21603.0
2023-03-15 13:40:00,193.1,193.33,192.62,193.29,27636.0,192.0585,192.2873,191.5811,192.2475,27636.0
2023-03-15 13:50:00,193.26,194.31,193.26,194.1,35477.0,192.2177,193.262,192.2177,193.0532,35477.0
2023-03-15 14:00:00,194.14,194.45,193.96,194.24,38061.0,193.0929,193.4013,192.9139,193.1924,38061.0
2023-03-15 14:10:00,194.25,194.41,193.68,194.28,29301.0,193.2023,193.3615,192.6354,193.2322,29301.0
2023-03-15 14:20:00,194.27,195.89,194.13,195.09,51312.0,193.2222,194.8335,193.083,194.0378,51312.0
2023-03-15 14:30:00,195.13,196.3,195.04,195.82,49492.0,194.0776,195.2413,193.9881,194.7639,49492.0
2023-03-15 14:40:00,195.79,196.23,195.32,195.32,29903.0,194.734,195.1717,194.2666,194.2666,29903.0
2023-03-15 14:50:00,195.46,196.35,195.12,196.26,32968.0,194.4058,195.291,194.0677,195.2015,32968.0
2023-03-15 15:00:00,196.31,196.74,195.76,195.8,43032.0,195.2512,195.6789,194.7042,194.744,43032.0
2023-03-15 15:10:00,195.7,196.3,195.59,196.01,39416.0,194.6445,195.2413,194.5351,194.9529,39416.0
2023-03-15 15:20:00,196.02,196.83,195.86,196.54,38775.0,194.9628,195.7684,194.8037,195.48,38775.0
2023-03-15 15:30:00,196.47,196.94,196.46,196.83,50691.0,195.4104,195.8778,195.4004,195.7684,50691.0
2023-03-15 15:40:00,196.81,196.88,195.88,196.52,44201.0,195.7485,195.8182,194.8236,195.4601,44201.0
2023-03-15 15:50:00,196.51,197.76,195.64,197.76,91741.0,195.4502,196.6934,194.5848,196.6934,91741.0
2023-03-16 09:30:00,198.29,200.15,197.41,200.15,227319.0,197.2206,199.0705,196.3453,199.0705,227319.0
2023-03-16 09:40:00,200.26,200.35,197.72,198.54,128039.0,199.1799,199.2694,196.6536,197.4692,128039.0
2023-03-16 09:50:00,198.61,198.72,197.11,198.38,117154.0,197.5388,197.6482,196.0469,197.3101,117154.0
2023-03-16 10:00:00,198.41,198.49,196.35,196.36,99743.0,197.3399,197.4195,195.291,195.301,99743.0
2023-03-16 10:10:00,196.41,197.7,196.4,196.62,56686.0,195.3507,196.6337,195.3407,195.5596,56686.0
2023-03-16 10:20:00,196.6,196.84,196.14,196.73,47843.0,195.5397,195.7784,195.0821,195.669,47843.0
2023-03-16 10:30:00,196.77,197.81,196.72,197.61,44799.0,195.7088,196.7431,195.659,196.5442,44799.0
2023-03-16 10:40:00,197.58,199.29,197.57,198.96,48039.0,196.5144,198.2152,196.5044,197.8869,48039.0
2023-03-16 10:50:00,198.95,199.7,198.83,199.37,51596.0,197.877,198.6229,197.7576,198.2947,51596.0
2023-03-16 11:00:00,199.37,200.02,198.75,199.69,46264.0,198.2947,198.9412,197.6781,198.613,46264.0
2023-03-16 11:10:00,199.79,201.0,199.71,200.72,63964.0,198.7125,199.9159,198.6329,199.6374,63964.0
2023-03-16 11:20:00,200.76,201.7,200.73,201.23,47482.0,199.6772,200.6122,199.6474,200.1447,47482.0
2023-03-16 11:30:00,201.4,201.57,201.01,201.36,29221.0,200.3138,200.4829,199.9259,200.274,29221.0
2023-03-16 11:40:00,201.46,201.96,200.8,200.8,23482.0,200.3735,200.8708,199.717,199.717,23482.0
2023-03-16 11:50:00,200.7,200.92,200.33,200.64,25819.0,199.6176,199.8364,199.2496,199.5579,25819.0
2023-03-16 12:00:00,200.64,200.78,199.85,199.88,18720.0,199.5579,199.6971,198.7721,198.802,18720.0
2023-03-16 12:10:00,199.85,200.6,199.29,200.54,63169.0,198.7721,199.5181,198.2152,199.4584,63169.0
2023-03-16 12:20:00,200.67,200.86,200.33,200.42,10984.0,199.5877,199.7767,199.2496,199.3391,10984.0
2023-03-16 12:30:00,200.54,201.03,200.27,200.88,18620.0,199.4584,199.9458,199.1899,199.7966,18620.0
2023-03-16 12:40:00,200.87,201.56,200.8,201.4,21754.0,199.7866,200.4729,199.717,200.3138,21754.0
2023-03-16 12:50:00,201.59,202.0,201.28,201.48,25390.0,200.5028,200.9105,200.1944,200.3933,25390.0
2023-03-16 13:00:00,201.49,201.49,199.93,200.27,19153.0,200.4033,200.4033,198.8517,199.1899,19153.0
2023-03-16 13:10:00,200.19,200.19,199.26,199.62,22393.0,199.1103,199.1103,198.1853,198.5434,22393.0
2023-03-16 13:20:00,199.6,200.5,199.45,200.34,15676.0,198.5235,199.4186,198.3743,199.2595,15676.0
2023-03-16 13:30:00,200.38,200.44,200.0,200.2,13277.0,199.2993,199.359,198.9213,199.1203,13277.0
2023-03-16 13:40:00,200.17,200.52,199.65,199.67,14972.0,199.0904,199.4385,198.5732,198.5931,14972.0
2023-03-16 13:50:00,199.84,200.01,199.3,199.41,24263.0,198.7622,198.9313,198.2251,198.3345,24263.0
2023-03-16 14:00:00,199.24,199.58,198.65,199.51,33965.0,198.1654,198.5036,197.5786,198.434,33965.0
2023-03-16 14:10:00,199.49,199.49,198.55,198.82,41955.0,198.4141,198.4141,197.4792,197.7477,41955.0
2023-03-16 14:20:00,198.85,199.05,198.28,198.72,51640.0,197.7775,197.9765,197.2106,197.6482,51640.0
2023-03-16 14:30:00,198.67,198.91,198.14,198.66,59976.0,197.5985,197.8372,197.0714,197.5886,59976.0
2023-03-16 14:40:00,198.71,199.24,198.65,198.8,30145.0,197.6383,198.1654,197.5786,197.7278,30145.0
2023-03-16 14:50:00,198.78,199.73,198.78,199.64,29436.0,197.7079,198.6528,197.7079,198.5633,29436.0
2023-03-16 15:00:00,199.66,200.17,199.53,200.15,37738.0,198.5832,199.0904,198.4539,199.0705,37738.0
2023-03-16 15:10:00,200.24,200.7,200.11,200.56,28224.0,199.16,199.6176,199.0307,199.4783,28224.0
2023-03-16 15:20:00,200.6,201.5,200.53,201.5,27680.0,199.5181,200.4132,199.4485,200.4132,27680.0
2023-03-16 15:30:00,201.5,202.63,201.2,202.63,50754.0,200.4132,201.5371,200.1149,201.5371,50754.0
2023-03-16 15:40:00,202.64,203.47,202.47,203.23,76938.0,201.5471,202.3726,201.378,202.1339,76938.0
2023-03-16 15:50:00,203.32,205.76,203.3,204.9,198779.0,202.2234,204.6503,202.2035,203.7949,198779.0
2023-03-17 09:30:00,200.45,201.5,199.1,200.47,120495.0,199.3689,200.4132,198.0262,199.3888,120495.0
2023-03-17 09:40:00,200.64,200.66,199.41,199.79,72967.0,199.5579,199.5778,198.3345,198.7125,72967.0
2023-03-17 09:50:00,199.78,201.12,199.54,200.79,88090.0,198.7025,200.0353,198.4638,199.7071,88090.0
2023-03-17 10:00:00,200.89,201.82,200.37,200.37,39215.0,199.8065,200.7315,199.2893,199.2893,39215.0
2023-03-17 10:10:00,200.27,200.29,198.83,198.92,61891.0,199.1899,199.2098,197.7576,197.8472,61891.0
2023-03-17 10:20:00,198.98,199.56,198.45,198.87,35748.0,197.9068,198.4837,197.3797,197.7974,35748.0
2023-03-17 10:30:00,198.93,199.65,198.43,199.05,52782.0,197.8571,198.5732,197.3598,197.9765,52782.0
2023-03-17 10:40:00,199.09,199.31,198.0,198.73,44726.0,198.0162,198.2351,196.9321,197.6582,44726.0
2023-03-17 10:50:00,198.78,199.53,198.34,199.35,39350.0,197.7079,198.4539,197.2703,198.2748,39350.0
2023-03-17 11:00:00,199.33,199.4,198.78,198.82,36459.0,198.2549,198.3246,197.7079,197.7477,36459.0
2023-03-17 11:10:00,198.69,200.0,198.67,199.86,25973.0,197.6184,198.9213,197.5985,198.7821,25973.0
2023-03-17 11:20:00,199.9,200.01,198.26,198.57,22256.0,198.8219,198.9313,197.1907,197.499,22256.0
2023-03-17 11:30:00,198.52,199.05,198.07,198.08,35599.0,197.4493,197.9765,197.0017,197.0117,35599.0
2023-03-17 11:40:00,198.07,198.92,197.97,198.92,31075.0,197.0017,197.8472,196.9023,197.8472,31075.0
2023-03-17 11:50:00,198.91,199.75,198.87,199.59,24113.0,197.8372,198.6727,197.7974,198.5135,24113.0
2023-03-17 12:00:00,199.6,199.82,198.95,199.82,18841.0,198.5235,198.7423,197.877,198.7423,18841.0
2023-03-17 12:10:00,199.69,199.72,198.71,198.77,10832.0,198.613,198.6428,197.6383,197.698,10832.0
2023-03-17 12:20:00,198.73,199.36,198.57,199.31,13532.0,197.6582,198.2848,197.499,198.2351,13532.0
2023-03-17 12:30:00,199.31,200.04,199.04,199.04,19248.0,198.2351,198.9611,197.9665,197.9665,19248.0
2023-03-17 12:40:00,199.09,199.12,198.22,198.32,17636.0,198.0162,198.0461,197.1509,197.2504,17636.0
2023-03-17 12:50:00,198.47,198.87,198.22,198.55,23819.0,197.3996,197.7974,197.1509,197.4792,23819.0
2023-03-17 13:00:00,198.63,199.68,198.45,199.38,20851.0,197.5587,198.6031,197.3797,198.3047,20851.0
2023-03-17 13:10:00,199.36,199.7,199.0,199.15,29124.0,198.2848,198.6229,197.9267,198.0759,29124.0
2023-03-17 13:20:00,199.13,199.89,198.9,199.02,16709.0,198.056,198.8119,197.8273,197.9466,16709.0
2023-03-17 13:30:00,198.99,199.39,198.69,198.95,25211.0,197.9168,198.3146,197.6184,197.877,25211.0
2023-03-17 13:40:00,198.92,199.05,198.54,198.59,18884.0,197.8472,197.9765,197.4692,197.5189,18884.0
2023-03-17 13:50:00,198.6,198.6,197.95,198.19,44868.0,197.5289,197.5289,196.8824,197.1211,44868.0
2023-03-17 14:00:00,198.25,198.54,197.62,197.81,23575.0,197.1808,197.4692,196.5542,196.7431,23575.0
2023-03-17 14:10:00,197.79,197.87,196.99,197.0,20725.0,196.7233,196.8028,195.9276,195.9375,20725.0
2023-03-17 14:20:00,196.97,197.21,196.58,196.75,28654.0,195.9077,196.1464,195.5198,195.6889,28654.0
2023-03-17 14:30:00,196.73,197.29,196.65,196.99,35712.0,195.669,196.2259,195.5894,195.9276,35712.0
2023-03-17 14:40:00,196.96,197.1,196.21,196.5,41830.0,195.8977,196.037,195.1518,195.4402,41830.0
2023-03-17 14:50:00,196.49,197.06,195.92,196.83,38662.0,195.4303,195.9972,194.8633,195.7684,38662.0
2023-03-17 15:00:00,196.87,197.57,196.63,197.5,33769.0,195.8082,196.5044,195.5695,196.4348,33769.0
2023-03-17 15:10:00,197.59,198.33,197.5,198.12,44856.0,196.5243,197.2603,196.4348,197.0515,44856.0
2023-03-17 15:20:00,198.12,198.33,197.71,197.91,35406.0,197.0515,197.2603,196.6437,196.8426,35406.0
2023-03-17 15:30:00,197.9,197.9,197.42,197.73,50966.0,196.8327,196.8327,196.3552,196.6636,50966.0
2023-03-17 15:40:00,197.69,198.29,197.2,197.23,40860.0,196.6238,197.2206,196.1364,196.1663,40860.0
2023-03-17 15:50:00,197.17,197.32,195.45,195.69,191332.0,196.1066,196.2558,194.3959,194.6346,191332.0
2023-03-20 09:30:00,198.47,199.29,196.43,197.41,47458.0,197.3996,198.2152,195.3706,196.3453,47458.0
2023-03-20 09:40:00,197.47,197.79,195.18,195.96,32747.0,196.405,196.7233,194.1273,194.9031,32747.0
2023-03-20 09:50:00,195.99,196.09,193.76,193.95,45032.0,194.933,195.0324,192.715,192.904,45032.0
2023-03-20 10:00:00,194.01,194.87,193.76,194.16,42965.0,192.9636,193.819,192.715,193.1128,42965.0
2023-03-20 10:10:00,194.14,195.57,193.97,194.99,24658.0,193.0929,194.5152,192.9239,193.9384,24658.0
2023-03-20 10:20:00,195.01,195.69,194.83,195.41,17731.0,193.9582,194.6346,193.7792,194.3561,17731.0
2023-03-20 10:30:00,195.5,196.45,195.29,195.52,30976.0,194.4456,195.3905,194.2367,194.4655,30976.0
2023-03-20 10:40:00,195.53,196.48,195.4,196.48,16028.0,194.4754,195.4203,194.3461,195.4203,16028.0
2023-03-20 10:50:00,196.5,197.37,196.17,197.32,31712.0,195.4402,196.3055,195.112,196.2558,31712.0
2023-03-20 11:00:00,197.36,197.5,196.52,196.92,23456.0,196.2956,196.4348,195.4601,195.8579,23456.0
2023-03-20 11:10:00,196.85,197.26,196.39,197.16,16952.0,195.7883,196.1961,195.3308,196.0966,16952.0
2023-03-20 11:20:00,197.22,197.22,196.55,197.04,14962.0,196.1563,196.1563,195.4899,195.9773,14962.0
2023-03-20 11:30:00,197.16,197.19,196.7,196.86,26770.0,196.0966,196.1265,195.6391,195.7983,26770.0
2023-03-20 11:40:00,196.84,196.86,196.07,196.15,21153.0,195.7784,195.7983,195.0125,195.0921,21153.0
2023-03-20 11:50:00,196.08,196.31,195.34,195.38,22219.0,195.0225,195.2512,194.2865,194.3262,22219.0
2023-03-20 12:00:00,195.39,196.16,195.34,195.68,16913.0,194.3362,195.102,194.2865,194.6246,16913.0
2023-03-20 12:10:00,195.6,195.6,194.83,194.99,22322.0,194.5451,194.5451,193.7792,193.9384,22322.0
2023-03-20 12:20:00,195.05,195.22,194.73,195.22,19896.0,193.998,194.1671,193.6798,194.1671,19896.0
2023-03-20 12:30:00,195.35,195.67,195.32,195.46,11184.0,194.2964,194.6147,194.2666,194.4058,11184.0
2023-03-20 12:40:00,195.43,195.87,195.17,195.84,8523.0,194.376,194.8136,194.1174,194.7838,8523.0
2023-03-20 12:50:00,195.9,196.66,195.89,196.41,14324.0,194.8434,195.5993,194.8335,195.3507,14324.0
2023-03-20 13:00:00,196.42,197.0,196.3,196.63,11458.0,195.3606,195.9375,195.2413,195.5695,11458.0
2023-03-20 13:10:00,196.56,197.05,196.51,196.66,8541.0,195.4999,195.9872,195.4502,195.5993,8541.0
2023-03-20 13:20:00,196.76,196.77,196.47,196.47,7622.0,195.6988,195.7088,195.4104,195.4104,7622.0
2023-03-20 13:30:00,196.53,196.79,196.28,196.55,16885.0,195.47,195.7286,195.2214,195.4899,16885.0
2023-03-20 13:40:00,196.7,197.45,196.69,197.28,16042.0,195.6391,196.3851,195.6292,196.216,16042.0
2023-03-20 13:50:00,197.27,197.38,196.89,197.0,10301.0,196.2061,196.3155,195.8281,195.9375,10301.0
2023-03-20 14:00:00,197.03,197.17,196.79,196.85,13831.0,195.9673,196.1066,195.7286,195.7883,13831.0
2023-03-20 14:10:00,196.89,196.94,196.38,196.94,12400.0,195.8281,195.8778,195.3209,195.8778,12400.0
2023-03-20 14:20:00,196.94,197.51,196.92,197.16,15204.0,195.8778,196.4448,195.8579,196.0966,15204.0
2023-03-20 14:30:00,197.15,197.28,196.72,196.95,18597.0,196.0867,196.216,195.659,195.8878,18597.0
2023-03-20 14:40:00,196.86,197.34,196.84,197.28,12912.0,195.7983,196.2757,195.7784,196.216,12912.0
2023-03-20 14:50:00,197.28,197.57,197.11,197.15,12120.0,196.216,196.5044,196.0469,196.0867,12120.0
2023-03-20 15:00:00,197.21,197.67,197.09,197.32,11589.0,196.1464,196.6039,196.027,196.2558,11589.0
2023-03-20 15:10:00,197.31,197.82,197.18,197.8,11109.0,196.2458,196.7531,196.1165,196.7332,11109.0
2023-03-20 15:20:00,197.79,197.85,197.29,197.71,13440.0,196.7233,196.7829,196.2259,196.6437,13440.0
2023-03-20 15:30:00,197.64,197.9,197.23,197.36,36921.0,196.5741,196.8327,196.1663,196.2956,36921.0
2023-03-20 15:40:00,197.3,197.41,197.04,197.29,35373.0,196.2359,196.3453,195.9773,196.2259,35373.0
2023-03-20 15:50:00,197.32,197.91,197.11,197.77,99247.0,196.2558,196.8426,196.0469,196.7034,99247.0
2023-03-21 09:30:00,203.19,203.51,201.27,201.38,87650.0,202.0941,202.4124,200.1845,200.2939,87650.0
2023-03-21 09:40:00,201.45,201.5,200.22,200.46,46276.0,200.3635,200.4132,199.1401,199.3789,46276.0
2023-03-21 09:50:00,200.48,201.46,200.33,201.37,34111.0,199.3987,200.3735,199.2496,200.2839,34111.0
2023-03-21 10:00:00,201.5,202.0,199.93,200.07,34656.0,200.4132,200.9105,198.8517,198.991,34656.0
2023-03-21 10:10:00,200.07,200.7,199.9,200.35,22227.0,198.991,199.6176,198.8219,199.2694,22227.0
2023-03-21 10:20:00,200.32,200.38,199.37,199.82,19418.0,199.2396,199.2993,198.2947,198.7423,19418.0
2023-03-21 10:30:00,199.88,200.12,198.8,199.85,32609.0,198.802,199.0407,197.7278,198.7721,32609.0
2023-03-21 10:40:00,199.78,200.04,199.24,199.79,25251.0,198.7025,198.9611,198.1654,198.7125,25251.0
2023-03-21 10:50:00,199.72,199.74,198.98,199.64,14594.0,198.6428,198.6627,197.9068,198.5633,14594.0
2023-03-21 11:00:00,199.51,199.51,198.51,198.89,27156.0,198.434,198.434,197.4394,197.8173,27156.0
2023-03-21 11:10:00,198.91,199.78,198.72,199.63,23731.0,197.8372,198.7025,197.6482,198.5533,23731.0
2023-03-21 11:20:00,199.71,199.75,198.42,198.51,31327.0,198.6329,198.6727,197.3499,197.4394,31327.0
2023-03-21 11:30:00,198.86,198.96,198.32,198.41,24323.0,197.7875,197.8869,197.2504,197.3399,24323.0
2023-03-21 11:40:00,198.53,198.7,197.96,198.58,23206.0,197.4593,197.6283,196.8923,197.509,23206.0
2023-03-21 11:50:00,198.62,199.27,198.51,199.12,12207.0,197.5488,198.1953,197.4394,198.0461,12207.0
2023-03-21 12:00:00,199.09,199.59,198.94,199.42,47976.0,198.0162,198.5135,197.867,198.3445,47976.0
2023-03-21 12:10:00,199.42,199.64,199.22,199.63,11337.0,198.3445,198.5633,198.1455,198.5533,11337.0
2023-03-21 12:20:00,199.65,200.42,199.59,200.38,22613.0,198.5732,199.3391,198.5135,199.2993,22613.0
2023-03-21 12:30:00,200.56,201.04,200.46,200.8,19006.0,199.4783,199.9557,199.3789,199.717,19006.0
2023-03-21 12:40:00,200.7,200.89,200.26,200.31,10266.0,199.6176,199.8065,199.1799,199.2297,10266.0
2023-03-21 12:50:00,200.29,200.6,200.15,200.44,12832.0,199.2098,199.5181,199.0705,199.359,12832.0
2023-03-21 13:00:00,200.6,200.82,200.23,200.35,12574.0,199.5181,199.7369,199.1501,199.2694,12574.0
2023-03-21 13:10:00,200.33,200.67,199.95,200.3,20925.0,199.2496,199.5877,198.8716,199.2197,20925.0
2023-03-21 13:20:00,200.23,200.8,200.23,200.76,11415.0,199.1501,199.717,199.1501,199.6772,11415.0
2023-03-21 13:30:00,200.77,200.99,200.46,200.46,20793.0,199.6872,199.906,199.3789,199.3789,20793.0
2023-03-21 13:40:00,200.5,200.8,200.45,200.51,9071.0,199.4186,199.717,199.3689,199.4286,9071.0
2023-03-21 13:50:00,200.5,200.62,200.12,200.17,15052.0,199.4186,199.538,199.0407,199.0904,15052.0
2023-03-21 14:00:00,200.13,200.72,200.0,200.69,21952.0,199.0506,199.6374,198.9213,199.6076,21952.0
2023-03-21 14:10:00,200.67,200.82,200.49,200.64,13979.0,199.5877,199.7369,199.4087,199.5579,13979.0
2023-03-21 14:20:00,200.65,201.16,200.6,200.97,12410.0,199.5678,200.0751,199.5181,199.8861,12410.0
2023-03-21 14:30:00,201.05,201.17,200.86,201.0,10358.0,199.9657,200.085,199.7767,199.9159,10358.0
2023-03-21 14:40:00,201.01,201.04,200.7,201.04,16916.0,199.9259,199.9557,199.6176,199.9557,16916.0
2023-03-21 14:50:00,201.11,201.53,201.06,201.3,16650.0,200.0253,200.4431,199.9756,200.2143,16650.0
2023-03-21 15:00:00,201.27,201.62,201.27,201.59,22366.0,200.1845,200.5326,200.1845,200.5028,22366.0
2023-03-21 15:10:00,201.59,201.94,201.44,201.83,38768.0,200.5028,200.8509,200.3536,200.7415,38768.0
2023-03-21 15:20:00,201.83,202.03,201.3,201.74,27707.0,200.7415,200.9404,200.2143,200.6519,27707.0
2023-03-21 15:30:00,201.81,202.26,201.72,202.25,36361.0,200.7216,201.1691,200.6321,201.1592,36361.0
2023-03-21 15:40:00,202.25,202.7,202.22,202.7,53795.0,201.1592,201.6068,201.1294,201.6068,53795.0
2023-03-21 15:50:00,202.64,202.81,201.8,202.2,76314.0,201.5471,201.7162,200.7116,201.1095,76314.0
2023-03-22 09:30:00,202.5,204.4,201.89,202.48,56902.0,201.4078,203.2976,200.8011,201.388,56902.0
2023-03-22 09:40:00,202.44,202.94,201.92,202.57,23972.0,201.3482,201.8455,200.831,201.4775,23972.0
2023-03-22 09:50:00,202.61,203.64,202.48,203.42,17028.0,201.5173,202.5417,201.388,202.3229,17028.0
2023-03-22 10:00:00,203.42,203.78,202.81,202.92,30607.0,202.3229,202.6809,201.7162,201.8256,30607.0
2023-03-22 10:10:00,202.79,202.95,201.98,202.39,21143.0,201.6963,201.8554,200.8907,201.2984,21143.0
2023-03-22 10:20:00,202.55,203.8,202.55,203.74,12152.0,201.4576,202.7008,201.4576,202.6412,12152.0
2023-03-22 10:30:00,203.78,204.0,203.26,203.51,16893.0,202.6809,202.8998,202.1637,202.4124,16893.0
2023-03-22 10:40:00,203.56,203.56,202.98,202.98,7102.0,202.4621,202.4621,201.8853,201.8853,7102.0
2023-03-22 10:50:00,202.96,203.13,202.68,202.84,11224.0,201.8654,202.0345,201.5869,201.746,11224.0
2023-03-22 11:00:00,202.68,202.81,202.32,202.57,9575.0,201.5869,201.7162,201.2288,201.4775,9575.0
2023-03-22 11:10:00,202.7,203.3,202.34,203.22,6001.0,201.6068,202.2035,201.2487,202.124,6001.0
2023-03-22 11:20:00,203.16,203.53,203.16,203.51,10630.0,202.0643,202.4323,202.0643,202.4124,10630.0
2023-03-22 11:30:00,203.56,204.24,203.53,204.22,6821.0,202.4621,203.1385,202.4323,203.1186,6821.0
2023-03-22 11:40:00,204.22,204.3,203.85,204.19,20691.0,203.1186,203.1981,202.7506,203.0887,20691.0
2023-03-22 11:50:00,204.27,204.71,203.89,203.89,23636.0,203.1683,203.6059,202.7904,202.7904,23636.0
2023-03-22 12:00:00,203.88,204.17,203.81,203.99,14549.0,202.7804,203.0688,202.7108,202.8898,14549.0
2023-03-22 12:10:00,203.96,204.1,203.33,203.5,17775.0,202.86,202.9992,202.2334,202.4025,17775.0
2023-03-22 12:20:00,203.66,203.66,203.07,203.36,10159.0,202.5616,202.5616,201.9748,202.2632,10159.0
2023-03-22 12:30:00,203.39,203.53,203.09,203.3,18156.0,202.293,202.4323,201.9947,202.2035,18156.0
2023-03-22 12:40:00,203.29,203.42,203.19,203.25,9890.0,202.1936,202.3229,202.0941,202.1538,9890.0
2023-03-22 12:50:00,203.31,203.75,203.31,203.67,13950.0,202.2135,202.6511,202.2135,202.5715,13950.0
2023-03-22 13:00:00,203.65,203.98,203.61,203.7,57161.0,202.5516,202.8799,202.5119,202.6014,57161.0
2023-03-22 13:10:00,203.7,204.27,203.7,204.23,8761.0,202.6014,203.1683,202.6014,203.1285,8761.0
2023-03-22 13:20:00,204.24,204.27,204.02,204.06,9116.0,203.1385,203.1683,202.9196,202.9594,9116.0
2023-03-22 13:30:00,204.06,204.28,203.99,204.24,6080.0,202.9594,203.1782,202.8898,203.1385,6080.0
2023-03-22 13:40:00,204.29,204.29,203.92,204.17,5862.0,203.1882,203.1882,202.8202,203.0688,5862.0
2023-03-22 13:50:00,204.21,204.98,204.21,204.94,16418.0,203.1086,203.8745,203.1086,203.8347,16418.0
2023-03-22 14:00:00,204.81,207.32,204.55,205.35,57507.0,203.7054,206.2019,203.4468,204.2425,57507.0
2023-03-22 14:10:00,205.53,205.53,204.13,205.08,49221.0,204.4215,204.4215,203.0291,203.9739,49221.0
2023-03-22 14:20:00,205.07,205.61,204.57,205.52,12379.0,203.964,204.5011,203.4667,204.4116,12379.0
2023-03-22 14:30:00,205.52,205.94,203.0,204.77,31832.0,204.4116,204.8293,201.9052,203.6656,31832.0
2023-03-22 14:40:00,204.76,207.09,204.76,206.52,28994.0,203.6557,205.9731,203.6557,205.4062,28994.0
2023-03-22 14:50:00,206.61,206.87,203.86,203.88,21969.0,205.4957,205.7543,202.7605,202.7804,21969.0
2023-03-22 15:00:00,203.82,204.31,201.96,202.68,21589.0,202.7207,203.2081,200.8708,201.5869,21589.0
2023-03-22 15:10:00,202.91,204.85,202.91,204.46,22816.0,201.8156,203.7452,201.8156,203.3573,22816.0
2023-03-22 15:20:00,204.5,205.73,204.28,204.71,20612.0,203.3971,204.6204,203.1782,203.6059,20612.0
2023-03-22 15:30:00,204.66,204.72,202.69,203.15,19563.0,203.5562,203.6159,201.5968,202.0543,19563.0
2023-03-22 15:40:00,203.24,203.77,201.82,202.01,22866.0,202.1439,202.671,200.7315,200.9205,22866.0
2023-03-22 15:50:00,202.11,202.17,199.68,199.72,42819.0,201.02,201.0796,198.6031,198.6428,42819.0
2023-03-23 09:30:00,202.84,204.39,202.84,204.06,59908.0,201.746,203.2877,201.746,202.9594,59908.0
2023-03-23 09:40:00,204.18,205.4,203.91,204.76,58780.0,203.0788,204.2922,202.8102,203.6557,58780.0
2023-03-23 09:50:00,204.87,205.04,204.3,204.35,28236.0,203.7651,203.9341,203.1981,203.2479,28236.0
2023-03-23 10:00:00,204.6,205.15,204.04,205.03,29635.0,203.4965,204.0436,202.9395,203.9242,29635.0
2023-03-23 10:10:00,205.0,205.93,204.95,205.81,31367.0,203.8944,204.8193,203.8446,204.7,31367.0
2023-03-23 10:20:00,205.82,206.58,205.31,205.54,22068.0,204.7099,205.4658,204.2027,204.4315,22068.0
2023-03-23 10:30:00,205.47,206.0,205.4,205.8,18473.0,204.3618,204.889,204.2922,204.69,18473.0
2023-03-23 10:40:00,205.76,207.19,205.67,207.14,42058.0,204.6503,206.0726,204.5608,206.0228,42058.0
2023-03-23 10:50:00,207.2,207.2,206.12,206.56,15935.0,206.0825,206.0825,205.0083,205.446,15935.0
2023-03-23 11:00:00,206.6,207.86,206.2,207.25,22777.0,205.4857,206.7389,205.0879,206.1322,22777.0
2023-03-23 11:10:00,207.19,207.64,206.52,206.99,22415.0,206.0726,206.5201,205.4062,205.8736,22415.0
2023-03-23 11:20:00,207.08,207.2,206.34,206.36,18448.0,205.9631,206.0825,205.2271,205.247,18448.0
2023-03-23 11:30:00,206.5,207.62,206.5,207.36,18938.0,205.3863,206.5002,205.3863,206.2416,18938.0
2023-03-23 11:40:00,207.34,207.43,206.86,207.3,11814.0,206.2217,206.3113,205.7443,206.182,11814.0
2023-03-23 11:50:00,207.31,207.61,206.87,207.0,16775.0,206.1919,206.4903,205.7543,205.8836,16775.0
2023-03-23 12:00:00,207.01,207.8,206.73,207.46,19419.0,205.8935,206.6793,205.615,206.3411,19419.0
2023-03-23 12:10:00,207.39,207.39,206.24,206.37,10799.0,206.2715,206.2715,205.1277,205.257,10799.0
2023-03-23 12:20:00,206.5,207.28,206.3,207.01,15923.0,205.3863,206.1621,205.1874,205.8935,15923.0
2023-03-23 12:30:00,207.01,207.19,206.22,206.3,13111.0,205.8935,206.0726,205.1078,205.1874,13111.0
2023-03-23 12:40:00,206.24,206.28,205.76,206.21,10981.0,205.1277,205.1675,204.6503,205.0978,10981.0
2023-03-23 12:50:00,206.3,206.3,205.79,206.19,8250.0,205.1874,205.1874,204.6801,205.0779,8250.0
2023-03-23 13:00:00,206.18,206.86,206.1,206.2,11021.0,205.068,205.7443,204.9884,205.0879,11021.0
2023-03-23 13:10:00,206.0,206.01,205.26,205.68,14841.0,204.889,204.8989,204.153,204.5707,14841.0
2023-03-23 13:20:00,205.61,205.99,205.22,205.58,13893.0,204.5011,204.879,204.1132,204.4712,13893.0
2023-03-23 13:30:00,205.52,206.14,205.49,206.14,6164.0,204.4116,205.0282,204.3817,205.0282,6164.0
2023-03-23 13:40:00,206.08,206.39,205.85,205.99,7781.0,204.9685,205.2769,204.7398,204.879,7781.0
2023-03-23 13:50:00,205.97,206.0,205.5,205.59,13089.0,204.8591,204.889,204.3917,204.4812,13089.0
2023-03-23 14:00:00,205.68,205.9,205.32,205.33,12477.0,204.5707,204.7895,204.2126,204.2226,12477.0
2023-03-23 14:10:00,205.36,205.77,205.05,205.33,11422.0,204.2524,204.6602,203.9441,204.2226,11422.0
2023-03-23 14:20:00,205.17,205.17,203.77,203.84,32757.0,204.0634,204.0634,202.671,202.7406,32757.0
2023-03-23 14:30:00,203.73,204.27,203.42,203.42,13412.0,202.6312,203.1683,202.3229,202.3229,13412.0
2023-03-23 14:40:00,203.47,203.53,202.26,203.25,18484.0,202.3726,202.4323,201.1691,202.1538,18484.0
2023-03-23 14:50:00,203.11,204.06,202.82,204.06,18217.0,202.0146,202.9594,201.7261,202.9594,18217.0
2023-03-23 15:00:00,204.06,205.25,203.37,203.93,41446.0,202.9594,204.143,202.2732,202.8301,41446.0
2023-03-23 15:10:00,203.86,204.11,202.63,202.7,28600.0,202.7605,203.0092,201.5371,201.6068,28600.0
2023-03-23 15:20:00,202.71,203.58,202.19,203.08,19690.0,201.6167,202.482,201.0995,201.9847,19690.0
2023-03-23 15:30:00,203.02,203.85,202.64,203.67,23838.0,201.925,202.7506,201.5471,202.5715,23838.0
2023-03-23 15:40:00,203.48,204.92,203.4,204.59,24958.0,202.3826,203.8148,202.303,203.4866,24958.0
2023-03-23 15:50:00,204.66,205.37,204.27,204.31,35451.0,203.5562,204.2624,203.1683,203.2081,35451.0
2023-03-24 09:30:00,205.05,207.56,204.9,206.58,90463.0,203.9441,206.4406,203.7949,205.4658,90463.0
2023-03-24 09:40:00,206.7,206.93,205.41,205.81,71649.0,205.5852,205.814,204.3022,204.7,71649.0
2023-03-24 09:50:00,205.85,207.16,205.15,206.52,64288.0,204.7398,206.0427,204.0436,205.4062,64288.0
2023-03-24 10:00:00,206.28,206.77,204.92,205.0,23592.0,205.1675,205.6548,203.8148,203.8944,23592.0
2023-03-24 10:10:00,205.1,206.0,204.73,205.4,44412.0,203.9938,204.889,203.6258,204.2922,44412.0
2023-03-24 10:20:00,205.54,206.44,205.08,206.22,23438.0,204.4315,205.3266,203.9739,205.1078,23438.0
2023-03-24 10:30:00,206.28,206.58,205.63,205.69,20445.0,205.1675,205.4658,204.521,204.5806,20445.0
2023-03-24 10:40:00,205.59,205.81,205.0,205.65,15760.0,204.4812,204.7,203.8944,204.5409,15760.0
2023-03-24 10:50:00,205.39,206.17,205.11,206.13,18559.0,204.2823,205.0581,204.0038,205.0183,18559.0
2023-03-24 11:00:00,206.09,206.3,205.27,205.28,13383.0,204.9785,205.1874,204.1629,204.1729,13383.0
2023-03-24 11:10:00,205.2,205.2,204.17,204.22,18806.0,204.0933,204.0933,203.0688,203.1186,18806.0
2023-03-24 11:20:00,204.27,204.65,203.6,204.65,26027.0,203.1683,203.5463,202.5019,203.5463,26027.0
2023-03-24 11:30:00,204.63,205.1,204.32,204.82,13970.0,203.5264,203.9938,203.218,203.7153,13970.0
2023-03-24 11:40:00,205.01,206.03,204.82,205.77,10308.0,203.9043,204.9188,203.7153,204.6602,10308.0
2023-03-24 11:50:00,205.71,206.13,205.5,205.96,9058.0,204.6005,205.0183,204.3917,204.8492,9058.0
2023-03-24 12:00:00,205.98,206.2,204.5,204.54,14530.0,204.8691,205.0879,203.3971,203.4368,14530.0
2023-03-24 12:10:00,204.58,204.88,203.81,203.97,14542.0,203.4766,203.775,202.7108,202.8699,14542.0
2023-03-24 12:20:00,203.99,204.17,203.75,204.16,14377.0,202.8898,203.0688,202.6511,203.0589,14377.0
2023-03-24 12:30:00,204.3,204.49,203.63,203.88,11323.0,203.1981,203.3871,202.5318,202.7804,11323.0
2023-03-24 12:40:00,204.0,204.41,203.69,203.96,12637.0,202.8998,203.3075,202.5914,202.86,12637.0
2023-03-24 12:50:00,204.06,204.5,203.84,204.14,8710.0,202.9594,203.3971,202.7406,203.039,8710.0
2023-03-24 13:00:00,204.34,204.55,203.65,203.65,16407.0,203.2379,203.4468,202.5516,202.5516,16407.0
2023-03-24 13:10:00,203.56,204.27,203.56,204.01,15868.0,202.4621,203.1683,202.4621,202.9097,15868.0
2023-03-24 13:20:00,203.98,204.78,203.98,204.58,9700.0,202.8799,203.6756,202.8799,203.4766,9700.0
2023-03-24 13:30:00,204.62,205.0,204.59,204.9,6581.0,203.5164,203.8944,203.4866,203.7949,6581.0
2023-03-24 13:40:00,204.88,204.88,204.55,204.77,8155.0,203.775,203.775,203.4468,203.6656,8155.0
2023-03-24 13:50:00,204.85,205.3,204.78,205.2,9800.0,203.7452,204.1927,203.6756,204.0933,9800.0
2023-03-24 14:00:00,205.35,205.77,205.0,205.1,9985.0,204.2425,204.6602,203.8944,203.9938,9985.0
2023-03-24 14:10:00,205.09,205.28,205.0,205.14,11318.0,203.9839,204.1729,203.8944,204.0336,11318.0
2023-03-24 14:20:00,205.15,205.28,204.84,205.06,13979.0,204.0436,204.1729,203.7352,203.954,13979.0
2023-03-24 14:30:00,205.06,205.71,205.0,205.66,12841.0,203.954,204.6005,203.8944,204.5508,12841.0
2023-03-24 14:40:00,205.65,205.9,205.54,205.69,10933.0,204.5409,204.7895,204.4315,204.5806,10933.0
2023-03-24 14:50:00,205.68,205.69,205.26,205.38,9324.0,204.5707,204.5806,204.153,204.2723,9324.0
2023-03-24 15:00:00,205.44,205.58,205.14,205.37,9694.0,204.332,204.4712,204.0336,204.2624,9694.0
2023-03-24 15:10:00,205.33,205.84,205.26,205.75,7669.0,204.2226,204.7298,204.153,204.6403,7669.0
2023-03-24 15:20:00,205.76,206.29,205.76,206.19,19340.0,204.6503,205.1774,204.6503,205.0779,19340.0
2023-03-24 15:30:00,206.2,206.31,205.86,206.13,19214.0,205.0879,205.1973,204.7497,205.0183,19214.0
2023-03-24 15:40:00,206.19,206.19,205.87,205.99,21266.0,205.0779,205.0779,204.7597,204.879,21266.0
2023-03-24 15:50:00,205.96,206.19,205.64,205.99,45259.0,204.8492,205.0779,204.5309,204.879,45259.0
2023-03-27 09:30:00,204.81,205.38,203.12,203.53,49332.0,203.7054,204.2723,202.0245,202.4323,49332.0
2023-03-27 09:40:00,203.65,205.33,203.65,205.13,20288.0,202.5516,204.2226,202.5516,204.0237,20288.0
2023-03-27 09:50:00,205.35,205.62,204.46,204.99,22630.0,204.2425,204.511,203.3573,203.8844,22630.0
2023-03-27 10:00:00,205.1,205.8,204.18,204.88,27019.0,203.9938,204.69,203.0788,203.775,27019.0
2023-03-27 10:10:00,204.93,205.14,204.52,204.84,23147.0,203.8247,204.0336,203.417,203.7352,23147.0
2023-03-27 10:20:00,205.0,205.11,204.12,204.18,22811.0,203.8944,204.0038,203.0191,203.0788,22811.0
2023-03-27 10:30:00,204.18,204.2,203.39,203.82,24731.0,203.0788,203.0987,202.293,202.7207,24731.0
2023-03-27 10:40:00,203.85,204.12,203.55,203.97,19181.0,202.7506,203.0191,202.4522,202.8699,19181.0
2023-03-27 10:50:00,204.0,204.18,203.39,203.42,11392.0,202.8998,203.0788,202.293,202.3229,11392.0
2023-03-27 11:00:00,203.38,203.72,202.88,202.88,22942.0,202.2831,202.6213,201.7858,201.7858,22942.0
2023-03-27 11:10:00,202.82,203.32,202.65,203.01,13276.0,201.7261,202.2234,201.557,201.9151,13276.0
2023-03-27 11:20:00,202.99,203.42,202.87,203.38,10294.0,201.8952,202.3229,201.7759,202.2831,10294.0
2023-03-27 11:30:00,203.29,203.39,202.94,202.97,4724.0,202.1936,202.293,201.8455,201.8753,4724.0
2023-03-27 11:40:00,202.96,202.96,202.27,202.44,9080.0,201.8654,201.8654,201.1791,201.3482,9080.0
2023-03-27 11:50:00,202.34,202.35,201.41,201.46,8600.0,201.2487,201.2587,200.3237,200.3735,8600.0
2023-03-27 12:00:00,201.49,201.77,201.37,201.56,8187.0,200.4033,200.6818,200.2839,200.4729,8187.0
2023-03-27 12:10:00,201.65,202.56,201.65,202.56,13162.0,200.5624,201.4675,200.5624,201.4675,13162.0
2023-03-27 12:20:00,202.65,203.0,202.61,202.95,9998.0,201.557,201.9052,201.5173,201.8554,9998.0
2023-03-27 12:30:00,202.98,202.98,202.19,202.27,6837.0,201.8853,201.8853,201.0995,201.1791,6837.0
2023-03-27 12:40:00,202.2,202.2,201.77,201.99,6263.0,201.1095,201.1095,200.6818,200.9006,6263.0
2023-03-27 12:50:00,201.98,202.39,201.96,202.26,7523.0,200.8907,201.2984,200.8708,201.1691,7523.0
2023-03-27 13:00:00,202.27,202.57,202.04,202.22,7023.0,201.1791,201.4775,200.9503,201.1294,7023.0
2023-03-27 13:10:00,202.26,202.26,201.54,201.81,5205.0,201.1691,201.1691,200.453,200.7216,5205.0
2023-03-27 13:20:00,201.8,202.53,201.62,202.18,12324.0,200.7116,201.4377,200.5326,201.0896,12324.0
2023-03-27 13:30:00,202.22,202.46,202.1,202.41,6589.0,201.1294,201.3681,201.01,201.3183,6589.0
2023-03-27 13:40:00,202.72,202.98,202.52,202.92,6508.0,201.6267,201.8853,201.4277,201.8256,6508.0
2023-03-27 13:50:00,202.93,202.93,202.33,202.34,4219.0,201.8355,201.8355,201.2388,201.2487,4219.0
2023-03-27 14:00:00,202.35,202.35,202.12,202.32,7750.0,201.2587,201.2587,201.0299,201.2288,7750.0
2023-03-27 14:10:00,202.38,202.74,202.38,202.65,10414.0,201.2885,201.6466,201.2885,201.557,10414.0
2023-03-27 14:20:00,202.63,203.4,202.63,203.17,5568.0,201.5371,202.303,201.5371,202.0742,5568.0
2023-03-27 14:30:00,203.15,203.67,203.11,203.43,7688.0,202.0543,202.5715,202.0146,202.3328,7688.0
2023-03-27 14:40:00,203.37,203.62,203.37,203.54,10533.0,202.2732,202.5218,202.2732,202.4422,10533.0
2023-03-27 14:50:00,203.64,204.02,203.46,203.94,5384.0,202.5417,202.9196,202.3627,202.8401,5384.0
2023-03-27 15:00:00,203.99,204.14,203.46,203.56,7923.0,202.8898,203.039,202.3627,202.4621,7923.0
2023-03-27 15:10:00,203.55,203.72,203.43,203.58,6173.0,202.4522,202.6213,202.3328,202.482,6173.0
2023-03-27 15:20:00,203.52,203.52,202.96,203.04,5858.0,202.4223,202.4223,201.8654,201.9449,5858.0
2023-03-27 15:30:00,202.95,203.17,202.68,203.03,9227.0,201.8554,202.0742,201.5869,201.935,9227.0
2023-03-27 15:40:00,203.03,203.32,202.9,203.02,10377.0,201.935,202.2234,201.8057,201.925,10377.0
2023-03-27 15:50:00,203.05,203.35,202.18,202.84,53605.0,201.9549,202.2533,201.0896,201.746,53605.0
2023-03-28 09:30:00,200.2,200.24,197.9,198.98,58393.0,199.1203,199.16,196.8327,197.9068,58393.0
2023-03-28 09:40:00,198.98,199.74,198.62,199.23,27335.0,197.9068,198.6627,197.5488,198.1555,27335.0
2023-03-28 09:50:00,199.25,199.54,198.34,198.5,42554.0,198.1754,198.4638,197.2703,197.4294,42554.0
2023-03-28 10:00:00,198.54,199.13,198.44,198.88,49638.0,197.4692,198.056,197.3697,197.8074,49638.0
2023-03-28 10:10:00,198.85,200.5,198.73,200.5,20601.0,197.7775,199.4186,197.6582,199.4186,20601.0
2023-03-28 10:20:00,200.51,200.56,199.62,199.79,15173.0,199.4286,199.4783,198.5434,198.7125,15173.0
2023-03-28 10:30:00,199.92,199.92,198.79,198.81,21833.0,198.8418,198.8418,197.7179,197.7377,21833.0
2023-03-28 10:40:00,198.83,199.3,198.49,199.21,19208.0,197.7576,198.2251,197.4195,198.1356,19208.0
2023-03-28 10:50:00,199.25,199.26,198.64,199.06,13716.0,198.1754,198.1853,197.5687,197.9864,13716.0
2023-03-28 11:00:00,199.01,200.0,199.01,199.89,7421.0,197.9367,198.9213,197.9367,198.8119,7421.0
2023-03-28 11:10:00,199.86,200.02,199.43,199.94,17314.0,198.7821,198.9412,198.3544,198.8617,17314.0
2023-03-28 11:20:00,199.97,200.17,199.82,200.09,9423.0,198.8915,199.0904,198.7423,199.0108,9423.0
2023-03-28 11:30:00,200.1,200.25,199.6,200.1,9909.0,199.0208,199.17,198.5235,199.0208,9909.0
2023-03-28 11:40:00,200.15,200.16,199.49,199.64,12950.0,199.0705,199.0805,198.4141,198.5633,12950.0
2023-03-28 11:50:00,199.61,200.06,199.58,200.06,9675.0,198.5334,198.981,198.5036,198.981,9675.0
2023-03-28 12:00:00,200.15,200.45,200.05,200.21,14143.0,199.0705,199.3689,198.9711,199.1302,14143.0
2023-03-28 12:10:00,200.17,200.26,199.78,199.82,16321.0,199.0904,199.1799,198.7025,198.7423,16321.0
2023-03-28 12:20:00,199.76,199.81,199.48,199.54,14465.0,198.6826,198.7324,198.4041,198.4638,14465.0
2023-03-28 12:30:00,199.48,199.48,198.55,198.66,20211.0,198.4041,198.4041,197.4792,197.5886,20211.0
2023-03-28 12:40:00,198.68,199.26,198.39,199.16,17115.0,197.6085,198.1853,197.32,198.0859,17115.0
2023-03-28 12:50:00,199.17,199.58,199.16,199.48,5600.0,198.0958,198.5036,198.0859,198.4041,5600.0
2023-03-28 13:00:00,199.47,199.67,199.27,199.44,6900.0,198.3942,198.5931,198.1953,198.3644,6900.0
2023-03-28 13:10:00,199.47,199.62,199.28,199.5,13084.0,198.3942,198.5434,198.2052,198.424,13084.0
2023-03-28 13:20:00,199.45,199.77,199.44,199.52,10088.0,198.3743,198.6926,198.3644,198.4439,10088.0
2023-03-28 13:30:00,199.48,199.77,198.67,198.77,24521.0,198.4041,198.6926,197.5985,197.698,24521.0
2023-03-28 13:40:00,198.73,198.76,198.38,198.7,11413.0,197.6582,197.688,197.3101,197.6283,11413.0
2023-03-28 13:50:00,198.7,198.76,198.5,198.6,9004.0,197.6283,197.688,197.4294,197.5289,9004.0
2023-03-28 14:00:00,198.58,198.76,198.53,198.68,16845.0,197.509,197.688,197.4593,197.6085,16845.0
2023-03-28 14:10:00,198.76,199.19,198.68,199.11,11690.0,197.688,198.1157,197.6085,198.0361,11690.0
2023-03-28 14:20:00,199.17,199.37,199.05,199.21,11149.0,198.0958,198.2947,197.9765,198.1356,11149.0
2023-03-28 14:30:00,199.21,199.64,199.11,199.57,12834.0,198.1356,198.5633,198.0361,198.4937,12834.0
2023-03-28 14:40:00,199.55,200.0,199.54,199.82,20946.0,198.4738,198.9213,198.4638,198.7423,20946.0
2023-03-28 14:50:00,199.8,199.85,199.53,199.82,9243.0,198.7224,198.7721,198.4539,198.7423,9243.0
2023-03-28 15:00:00,199.88,200.31,199.86,200.22,11874.0,198.802,199.2297,198.7821,199.1401,11874.0
2023-03-28 15:10:00,200.39,200.48,200.14,200.38,10301.0,199.3092,199.3987,199.0606,199.2993,10301.0
2023-03-28 15:20:00,200.32,200.39,199.94,200.0,15618.0,199.2396,199.3092,198.8617,198.9213,15618.0
2023-03-28 15:30:00,199.97,200.32,199.6,200.08,22525.0,198.8915,199.2396,198.5235,199.0009,22525.0
2023-03-28 15:40:00,200.09,200.11,199.7,199.93,27123.0,199.0108,199.0307,198.6229,198.8517,27123.0
2023-03-28 15:50:00,199.93,201.02,199.9,200.68,64310.0,198.8517,199.9358,198.8219,199.5977,64310.0
2023-03-29 09:30:00,203.7,203.97,202.74,203.56,47305.0,202.6014,202.8699,201.6466,202.4621,47305.0
2023-03-29 09:40:00,203.75,203.8,202.9,203.19,30900.0,202.6511,202.7008,201.8057,202.0941,30900.0
2023-03-29 09:50:00,203.14,203.59,202.95,203.35,24461.0,202.0444,202.492,201.8554,202.2533,24461.0
2023-03-29 10:00:00,203.46,203.66,202.75,202.97,29645.0,202.3627,202.5616,201.6565,201.8753,29645.0
2023-03-29 10:10:00,203.05,203.43,202.74,202.83,19936.0,201.9549,202.3328,201.6466,201.7361,19936.0
2023-03-29 10:20:00,202.96,203.24,202.55,202.98,21591.0,201.8654,202.1439,201.4576,201.8853,21591.0
2023-03-29 10:30:00,202.94,203.1,202.8,203.05,27582.0,201.8455,202.0046,201.7062,201.9549,27582.0
2023-03-29 10:40:00,203.18,203.47,203.06,203.15,12021.0,202.0842,202.3726,201.9648,202.0543,12021.0
2023-03-29 10:50:00,203.17,203.23,202.69,202.81,11700.0,202.0742,202.1339,201.5968,201.7162,11700.0
2023-03-29 11:00:00,202.8,203.3,202.8,203.21,8380.0,201.7062,202.2035,201.7062,202.114,8380.0
2023-03-29 11:10:00,203.11,203.22,202.75,202.86,7253.0,202.0146,202.124,201.6565,201.7659,7253.0
2023-03-29 11:20:00,202.87,203.68,202.87,203.68,13972.0,201.7759,202.5815,201.7759,202.5815,13972.0
2023-03-29 11:30:00,203.63,204.32,203.62,204.19,15864.0,202.5318,203.218,202.5218,203.0887,15864.0
2023-03-29 11:40:00,204.21,204.3,204.09,204.11,7674.0,203.1086,203.1981,202.9893,203.0092,7674.0
2023-03-29 11:50:00,204.1,204.49,203.97,204.45,12052.0,202.9992,203.3871,202.8699,203.3473,12052.0
2023-03-29 12:00:00,204.5,204.6,204.04,204.29,10839.0,203.3971,203.4965,202.9395,203.1882,10839.0
2023-03-29 12:10:00,204.26,204.65,204.08,204.52,8390.0,203.1584,203.5463,202.9793,203.417,8390.0
2023-03-29 12:20:00,204.51,204.95,204.51,204.76,18706.0,203.407,203.8446,203.407,203.6557,18706.0
2023-03-29 12:30:00,204.71,205.01,204.71,204.91,9611.0,203.6059,203.9043,203.6059,203.8048,9611.0
2023-03-29 12:40:00,204.98,204.98,204.57,204.74,7400.0,203.8745,203.8745,203.4667,203.6358,7400.0
2023-03-29 12:50:00,204.77,204.89,204.27,204.42,4973.0,203.6656,203.785,203.1683,203.3175,4973.0
2023-03-29 13:00:00,204.41,204.91,204.31,204.86,10444.0,203.3075,203.8048,203.2081,203.7551,10444.0
2023-03-29 13:10:00,204.92,205.2,204.92,205.18,10964.0,203.8148,204.0933,203.8148,204.0734,10964.0
2023-03-29 13:20:00,205.17,205.25,204.92,205.22,15881.0,204.0634,204.143,203.8148,204.1132,15881.0
2023-03-29 13:30:00,205.15,205.26,204.66,204.87,11363.0,204.0436,204.153,203.5562,203.7651,11363.0
2023-03-29 13:40:00,204.82,205.07,204.57,205.05,8556.0,203.7153,203.964,203.4667,203.9441,8556.0
2023-03-29 13:50:00,205.03,205.2,204.91,205.16,11021.0,203.9242,204.0933,203.8048,204.0535,11021.0
2023-03-29 14:00:00,205.2,205.21,204.77,205.0,10477.0,204.0933,204.1032,203.6656,203.8944,10477.0
2023-03-29 14:10:00,204.94,205.01,204.61,204.63,10144.0,203.8347,203.9043,203.5065,203.5264,10144.0
2023-03-29 14:20:00,204.63,204.82,204.6,204.79,7699.0,203.5264,203.7153,203.4965,203.6855,7699.0
2023-03-29 14:30:00,204.79,205.24,204.74,205.18,11303.0,203.6855,204.1331,203.6358,204.0734,11303.0
2023-03-29 14:40:00,205.18,205.25,204.99,205.17,11528.0,204.0734,204.143,203.8844,204.0634,11528.0
2023-03-29 14:50:00,205.15,205.35,204.9,205.28,14959.0,204.0436,204.2425,203.7949,204.1729,14959.0
2023-03-29 15:00:00,205.24,205.38,204.93,205.25,15566.0,204.1331,204.2723,203.8247,204.143,15566.0
2023-03-29 15:10:00,205.24,205.34,205.09,205.32,17971.0,204.1331,204.2325,203.9839,204.2126,17971.0
2023-03-29 15:20:00,205.27,205.37,205.18,205.28,22366.0,204.1629,204.2624,204.0734,204.1729,22366.0
2023-03-29 15:30:00,205.26,205.48,205.21,205.39,25883.0,204.153,204.3718,204.1032,204.2823,25883.0
2023-03-29 15:40:00,205.36,205.66,205.28,205.57,38691.0,204.2524,204.5508,204.1729,204.4613,38691.0
2023-03-29 15:50:00,205.59,205.72,204.85,205.35,70285.0,204.4812,204.6105,203.7452,204.2425,70285.0
2023-03-30 09:30:00,203.4,205.25,202.93,203.95,88774.0,202.303,204.143,201.8355,202.85,88774.0
2023-03-30 09:40:00,204.01,205.04,203.79,204.68,30129.0,202.9097,203.9341,202.6909,203.5761,30129.0
2023-03-30 09:50:00,204.59,206.06,204.54,206.0,34053.0,203.4866,204.9486,203.4368,204.889,34053.0
2023-03-30 10:00:00,206.03,206.31,205.64,206.08,23818.0,204.9188,205.1973,204.5309,204.9685,23818.0
2023-03-30 10:10:00,206.13,207.03,205.97,207.01,36048.0,205.0183,205.9134,204.8591,205.8935,36048.0
2023-03-30 10:20:00,206.96,207.49,206.95,207.17,28833.0,205.8438,206.3709,205.8338,206.0527,28833.0
2023-03-30 10:30:00,207.2,207.8,206.87,207.52,29547.0,206.0825,206.6793,205.7543,206.4008,29547.0
2023-03-30 10:40:00,207.53,207.58,206.73,206.78,13298.0,206.4107,206.4604,205.615,205.6648,13298.0
2023-03-30 10:50:00,206.84,206.94,206.6,206.7,7503.0,205.7244,205.8239,205.4857,205.5852,7503.0
2023-03-30 11:00:00,206.63,207.0,206.53,206.95,14366.0,205.5156,205.8836,205.4161,205.8338,14366.0
2023-03-30 11:10:00,206.93,207.34,206.77,207.22,12629.0,205.814,206.2217,205.6548,206.1024,12629.0
2023-03-30 11:20:00,207.28,207.37,206.65,206.81,7912.0,206.1621,206.2516,205.5355,205.6946,7912.0
2023-03-30 11:30:00,206.66,207.1,206.5,207.08,9314.0,205.5454,205.983,205.3863,205.9631,9314.0
2023-03-30 11:40:00,207.17,207.2,206.82,206.95,8156.0,206.0527,206.0825,205.7045,205.8338,8156.0
2023-03-30 11:50:00,206.9,207.26,206.82,207.25,6192.0,205.7841,206.1422,205.7045,206.1322,6192.0
2023-03-30 12:00:00,207.28,207.59,207.11,207.58,12717.0,206.1621,206.4704,205.993,206.4604,12717.0
2023-03-30 12:10:00,207.5,207.7,207.34,207.47,9481.0,206.3809,206.5798,206.2217,206.351,9481.0
2023-03-30 12:20:00,207.61,207.95,207.3,207.78,9115.0,206.4903,206.8285,206.182,206.6594,9115.0
2023-03-30 12:30:00,207.84,208.08,207.51,207.87,20052.0,206.719,206.9578,206.3908,206.7489,20052.0
2023-03-30 12:40:00,207.8,208.0,207.41,207.42,11456.0,206.6793,206.8782,206.2914,206.3013,11456.0
2023-03-30 12:50:00,207.5,207.84,207.45,207.45,7557.0,206.3809,206.719,206.3312,206.3312,7557.0
2023-03-30 13:00:00,207.55,207.55,207.18,207.35,9699.0,206.4306,206.4306,206.0626,206.2317,9699.0
2023-03-30 13:10:00,207.42,207.52,207.3,207.48,9785.0,206.3013,206.4008,206.182,206.361,9785.0
2023-03-30 13:20:00,207.49,207.72,207.33,207.56,13137.0,206.3709,206.5997,206.2118,206.4406,13137.0
2023-03-30 13:30:00,207.63,207.63,206.48,206.48,17371.0,206.5102,206.5102,205.3664,205.3664,17371.0
2023-03-30 13:40:00,206.46,206.47,205.81,206.09,24070.0,205.3465,205.3564,204.7,204.9785,24070.0
2023-03-30 13:50:00,206.24,206.6,206.16,206.55,10629.0,205.1277,205.4857,205.0481,205.436,10629.0
2023-03-30 14:00:00,206.54,206.69,206.32,206.41,9499.0,205.4261,205.5752,205.2072,205.2968,9499.0
2023-03-30 14:10:00,206.39,206.67,206.28,206.61,12644.0,205.2769,205.5554,205.1675,205.4957,12644.0
2023-03-30 14:20:00,206.55,206.95,206.55,206.91,12506.0,205.436,205.8338,205.436,205.7941,12506.0
2023-03-30 14:30:00,206.95,207.36,206.92,206.94,16479.0,205.8338,206.2416,205.804,205.8239,16479.0
2023-03-30 14:40:00,207.0,207.06,206.74,207.02,12652.0,205.8836,205.9433,205.625,205.9035,12652.0
2023-03-30 14:50:00,207.03,207.05,206.85,207.03,9337.0,205.9134,205.9333,205.7344,205.9134,9337.0
2023-03-30 15:00:00,207.0,207.17,206.93,207.04,19087.0,205.8836,206.0527,205.814,205.9234,19087.0
2023-03-30 15:10:00,207.06,207.06,206.76,206.99,11360.0,205.9433,205.9433,205.6449,205.8736,11360.0
2023-03-30 15:20:00,207.01,207.62,207.01,207.57,16435.0,205.8935,206.5002,205.8935,206.4505,16435.0
2023-03-30 15:30:00,207.57,207.86,207.57,207.76,17598.0,206.4505,206.7389,206.4505,206.6395,17598.0
2023-03-30 15:40:00,207.73,207.78,207.48,207.75,17994.0,206.6096,206.6594,206.361,206.6295,17994.0
2023-03-30 15:50:00,207.76,207.94,207.65,207.85,48506.0,206.6395,206.8185,206.5301,206.729,48506.0
2023-03-31 09:30:00,207.24,209.32,206.84,208.76,42461.0,206.1223,208.1911,205.7244,207.6341,42461.0
2023-03-31 09:40:00,208.83,209.72,208.83,209.51,43752.0,207.7037,208.5889,207.7037,208.38,43752.0
2023-03-31 09:50:00,209.4,209.59,209.05,209.22,11810.0,208.2706,208.4596,207.9225,208.0916,11810.0
2023-03-31 10:00:00,209.31,210.4,209.23,209.97,42521.0,208.1811,209.2652,208.1016,208.8376,42521.0
2023-03-31 10:10:00,209.91,210.38,209.13,209.62,58035.0,208.7779,209.2453,208.0021,208.4894,58035.0
2023-03-31 10:20:00,209.69,210.01,209.36,209.66,21209.0,208.5591,208.8773,208.2308,208.5292,21209.0
2023-03-31 10:30:00,209.65,210.3,209.58,210.15,21970.0,208.5193,209.1658,208.4497,209.0166,21970.0
2023-03-31 10:40:00,210.18,210.53,210.14,210.4,18441.0,209.0464,209.3945,209.0066,209.2652,18441.0
2023-03-31 10:50:00,210.38,210.38,209.72,209.88,16310.0,209.2453,209.2453,208.5889,208.748,16310.0
2023-03-31 11:00:00,209.89,210.02,209.62,209.62,16903.0,208.758,208.8873,208.4894,208.4894,16903.0
2023-03-31 11:10:00,209.65,210.0,209.65,209.82,12038.0,208.5193,208.8674,208.5193,208.6884,12038.0
2023-03-31 11:20:00,209.87,210.27,209.87,209.9,18987.0,208.7381,209.1359,208.7381,208.7679,18987.0
2023-03-31 11:30:00,209.91,210.37,209.84,210.37,12239.0,208.7779,209.2354,208.7083,209.2354,12239.0
2023-03-31 11:40:00,210.35,210.44,210.04,210.09,9169.0,209.2155,209.305,208.9072,208.9569,9169.0
2023-03-31 11:50:00,210.05,210.36,210.0,210.06,10402.0,208.9171,209.2255,208.8674,208.9271,10402.0
2023-03-31 12:00:00,210.05,210.07,209.65,209.7,11414.0,208.9171,208.937,208.5193,208.569,11414.0
2023-03-31 12:10:00,209.7,210.24,209.61,210.13,16682.0,208.569,209.1061,208.4795,208.9967,16682.0
2023-03-31 12:20:00,210.11,210.21,209.76,209.95,16396.0,208.9768,209.0763,208.6287,208.8177,16396.0
2023-03-31 12:30:00,209.96,210.01,209.73,209.74,13367.0,208.8276,208.8773,208.5989,208.6088,13367.0
2023-03-31 12:40:00,209.74,209.84,209.49,209.62,16671.0,208.6088,208.7083,208.3601,208.4894,16671.0
2023-03-31 12:50:00,209.69,209.81,209.12,209.2,24943.0,208.5591,208.6784,207.9921,208.0717,24943.0
2023-03-31 13:00:00,209.25,209.32,208.68,209.08,26775.0,208.1214,208.1911,207.5545,207.9524,26775.0
2023-03-31 13:10:00,209.08,209.48,208.76,209.44,17077.0,207.9524,208.3502,207.6341,208.3104,17077.0
2023-03-31 13:20:00,209.45,209.77,209.33,209.66,7837.0,208.3204,208.6386,208.201,208.5292,7837.0
2023-03-31 13:30:00,209.64,209.68,209.37,209.65,5743.0,208.5093,208.5491,208.2408,208.5193,5743.0
2023-03-31 13:40:00,209.66,209.8,209.58,209.68,5044.0,208.5292,208.6685,208.4497,208.5491,5044.0
2023-03-31 13:50:00,209.63,209.86,209.6,209.81,6201.0,208.4994,208.7282,208.4696,208.6784,6201.0
2023-03-31 14:00:00,209.79,210.0,209.79,209.85,8531.0,208.6585,208.8674,208.6585,208.7182,8531.0
2023-03-31 14:10:00,209.84,210.05,209.73,209.75,9523.0,208.7083,208.9171,208.5989,208.6187,9523.0
2023-03-31 14:20:00,209.73,209.96,209.47,209.96,10361.0,208.5989,208.8276,208.3403,208.8276,10361.0
2023-03-31 14:30:00,209.99,210.04,209.79,210.04,8173.0,208.8575,208.9072,208.6585,208.9072,8173.0
2023-03-31 14:40:00,209.96,210.2,209.9,210.2,14778.0,208.8276,209.0663,208.7679,209.0663,14778.0
2023-03-31 14:50:00,210.21,210.33,210.03,210.27,8810.0,209.0763,209.1956,208.8972,209.1359,8810.0
2023-03-31 15:00:00,210.35,210.7,210.35,210.65,21262.0,209.2155,209.5636,209.2155,209.5139,21262.0
2023-03-31 15:10:00,210.63,210.75,210.52,210.67,18382.0,209.494,209.6134,209.3846,209.5338,18382.0
2023-03-31 15:20:00,210.75,211.17,210.72,211.11,20813.0,209.6134,210.0311,209.5835,209.9714,20813.0
2023-03-31 15:30:00,211.17,211.4,210.96,210.96,32602.0,210.0311,210.2598,209.8222,209.8222,32602.0
2023-03-31 15:40:00,210.97,210.97,210.61,210.69,21688.0,209.8322,209.8322,209.4741,209.5537,21688.0
2023-03-31 15:50:00,210.69,212.17,210.55,211.97,99845.0,209.5537,211.0257,209.4144,210.8268,99845.0
2023-04-03 09:30:00,208.84,211.01,208.29,209.99,71198.0,207.7137,209.872,207.1666,208.8575,71198.0
2023-04-03 09:40:00,210.03,210.65,209.32,210.65,28635.0,208.8972,209.5139,208.1911,209.5139,28635.0
2023-04-03 09:50:00,210.69,210.8,209.26,210.35,35019.0,209.5537,209.6631,208.1314,209.2155,35019.0
2023-04-03 10:00:00,210.3,210.62,210.03,210.22,19234.0,209.1658,209.4841,208.8972,209.0862,19234.0
2023-04-03 10:10:00,210.24,210.5,209.76,210.49,14791.0,209.1061,209.3647,208.6287,209.3548,14791.0
2023-04-03 10:20:00,210.58,210.97,210.26,210.9,10208.0,209.4443,209.8322,209.126,209.7625,10208.0
2023-04-03 10:30:00,210.83,211.0,210.33,210.47,14328.0,209.6929,209.862,209.1956,209.3349,14328.0
2023-04-03 10:40:00,210.2,210.31,209.67,209.8,8580.0,209.0663,209.1757,208.5392,208.6685,8580.0
2023-04-03 10:50:00,209.89,209.89,208.71,209.15,16400.0,208.758,208.758,207.5844,208.022,16400.0
2023-04-03 11:00:00,209.16,209.5,209.14,209.25,16050.0,208.0319,208.3701,208.012,208.1214,16050.0
2023-04-03 11:10:00,209.21,210.17,208.92,210.17,12994.0,208.0817,209.0365,207.7932,209.0365,12994.0
2023-04-03 11:20:00,210.2,210.63,210.02,210.47,9960.0,209.0663,209.494,208.8873,209.3349,9960.0
2023-04-03 11:30:00,210.44,210.7,210.35,210.52,8826.0,209.305,209.5636,209.2155,209.3846,8826.0
2023-04-03 11:40:00,210.53,210.82,210.31,210.76,6200.0,209.3945,209.683,209.1757,209.6233,6200.0
2023-04-03 11:50:00,210.79,210.96,210.55,210.9,5250.0,209.6531,209.8222,209.4144,209.7625,5250.0
2023-04-03 12:00:00,210.94,211.27,210.77,211.22,9678.0,209.8023,210.1305,209.6332,210.0808,9678.0
2023-04-03 12:10:00,211.19,211.72,211.1,211.36,6824.0,210.051,210.5781,209.9615,210.2201,6824.0
2023-04-03 12:20:00,211.39,211.66,211.26,211.3,7278.0,210.2499,210.5184,210.1206,210.1604,7278.0
2023-04-03 12:30:00,211.32,211.63,211.08,211.63,5220.0,210.1803,210.4886,209.9416,210.4886,5220.0
2023-04-03 12:40:00,211.57,211.59,211.35,211.56,3109.0,210.4289,210.4488,210.2101,210.419,3109.0
2023-04-03 12:50:00,211.48,211.59,211.12,211.15,6720.0,210.3394,210.4488,209.9814,210.0112,6720.0
2023-04-03 13:00:00,210.99,211.02,210.52,210.6,25188.0,209.8521,209.8819,209.3846,209.4642,25188.0
2023-04-03 13:10:00,210.61,210.77,210.55,210.63,12656.0,209.4741,209.6332,209.4144,209.494,12656.0
2023-04-03 13:20:00,210.65,210.9,210.46,210.47,10647.0,209.5139,209.7625,209.3249,209.3349,10647.0
2023-04-03 13:30:00,210.42,211.07,210.26,210.92,5915.0,209.2851,209.9316,209.126,209.7824,5915.0
2023-04-03 13:40:00,210.89,210.89,210.34,210.34,5892.0,209.7526,209.7526,209.2056,209.2056,5892.0
2023-04-03 13:50:00,210.33,210.79,210.31,210.78,7099.0,209.1956,209.6531,209.1757,209.6432,7099.0
2023-04-03 14:00:00,210.71,210.83,210.65,210.65,7907.0,209.5736,209.6929,209.5139,209.5139,7907.0
2023-04-03 14:10:00,210.6,210.88,210.55,210.85,5624.0,209.4642,209.7427,209.4144,209.7128,5624.0
2023-04-03 14:20:00,210.83,211.27,210.8,211.23,11512.0,209.6929,210.1305,209.6631,210.0908,11512.0
2023-04-03 14:30:00,211.22,211.83,211.22,211.79,12303.0,210.0808,210.6875,210.0808,210.6477,12303.0
2023-04-03 14:40:00,211.84,212.35,211.74,212.26,23458.0,210.6975,211.2047,210.598,211.1152,23458.0
2023-04-03 14:50:00,212.27,212.54,212.16,212.31,18157.0,211.1252,211.3937,211.0157,211.1649,18157.0
2023-04-03 15:00:00,212.38,212.65,212.15,212.29,15969.0,211.2346,211.5031,211.0058,211.145,15969.0
2023-04-03 15:10:00,212.3,212.68,212.29,212.47,15590.0,211.155,211.5329,211.145,211.3241,15590.0
2023-04-03 15:20:00,212.5,213.11,212.47,212.99,19478.0,211.3539,211.9606,211.3241,211.8413,19478.0
2023-04-03 15:30:00,213.05,213.3,212.72,212.73,15604.0,211.9009,212.1496,211.5727,211.5827,15604.0
2023-04-03 15:40:00,212.72,213.29,212.63,213.02,24250.0,211.5727,212.1397,211.4832,211.8711,24250.0
2023-04-03 15:50:00,213.04,213.47,212.97,213.09,42632.0,211.891,212.3187,211.8214,211.9407,42632.0
2023-04-04 09:30:00,213.39,214.74,212.81,214.2,64725.0,212.2391,213.5818,211.6622,213.0447,64725.0
2023-04-04 09:40:00,214.06,214.44,213.0,214.32,59519.0,212.9055,213.2835,211.8512,213.1641,59519.0
2023-04-04 09:50:00,214.34,214.95,214.13,214.95,24595.0,213.184,213.7907,212.9751,213.7907,24595.0
2023-04-04 10:00:00,214.94,215.8,214.86,215.26,34258.0,213.7808,214.6361,213.7012,214.099,34258.0
2023-04-04 10:10:00,215.26,216.22,214.83,215.0,48902.0,214.099,215.0539,213.6713,213.8404,48902.0
2023-04-04 10:20:00,215.13,215.24,214.69,215.08,20318.0,213.9697,214.0791,213.5321,213.92,20318.0
2023-04-04 10:30:00,215.04,215.5,214.84,214.85,16783.0,213.8802,214.3377,213.6813,213.6912,16783.0
2023-04-04 10:40:00,214.86,214.86,214.17,214.4,14689.0,213.7012,213.7012,213.0149,213.2437,14689.0
2023-04-04 10:50:00,214.42,215.0,214.26,214.67,16900.0,213.2636,213.8404,213.1044,213.5122,16900.0
2023-04-04 11:00:00,214.7,214.77,214.04,214.13,14550.0,213.542,213.6117,212.8856,212.9751,14550.0
2023-04-04 11:10:00,214.11,214.38,213.68,213.81,11222.0,212.9552,213.2238,212.5276,212.6568,11222.0
2023-04-04 11:20:00,214.03,214.83,214.01,214.82,14150.0,212.8757,213.6713,212.8558,213.6614,14150.0
2023-04-04 11:30:00,214.8,215.0,214.66,214.71,10532.0,213.6415,213.8404,213.5023,213.552,10532.0
2023-04-04 11:40:00,214.68,214.86,214.34,214.34,8664.0,213.5222,213.7012,213.184,213.184,8664.0
2023-04-04 11:50:00,214.32,214.47,213.68,213.73,14572.0,213.1641,213.3133,212.5276,212.5773,14572.0
2023-04-04 12:00:00,213.62,213.84,212.73,212.75,13352.0,212.4679,212.6867,211.5827,211.6026,13352.0
2023-04-04 12:10:00,212.82,213.24,212.68,212.97,13709.0,211.6722,212.0899,211.5329,211.8214,13709.0
2023-04-04 12:20:00,212.95,213.49,212.85,213.21,10787.0,211.8015,212.3386,211.702,212.0601,10787.0
2023-04-04 12:30:00,213.13,213.2,212.55,212.82,13981.0,211.9805,212.0501,211.4036,211.6722,13981.0
2023-04-04 12:40:00,212.85,213.19,212.61,212.61,8788.0,211.702,212.0402,211.4633,211.4633,8788.0
2023-04-04 12:50:00,212.68,213.17,212.63,213.03,12969.0,211.5329,212.0203,211.4832,211.8811,12969.0
2023-04-04 13:00:00,213.07,213.1,212.82,212.98,5597.0,211.9208,211.9507,211.6722,211.8313,5597.0
2023-04-04 13:10:00,213.02,213.35,212.78,213.28,7254.0,211.8711,212.1993,211.6324,212.1297,7254.0
2023-04-04 13:20:00,213.3,213.74,213.09,213.72,14941.0,212.1496,212.5872,211.9407,212.5673,14941.0
2023-04-04 13:30:00,213.74,214.07,213.66,214.07,9052.0,212.5872,212.9154,212.5077,212.9154,9052.0
2023-04-04 13:40:00,214.1,214.21,213.47,213.89,8803.0,212.9453,213.0547,212.3187,212.7364,8803.0
2023-04-04 13:50:00,213.89,213.89,213.49,213.59,7080.0,212.7364,212.7364,212.3386,212.438,7080.0
2023-04-04 14:00:00,213.6,213.99,213.6,213.8,5514.0,212.448,212.8359,212.448,212.6469,5514.0
2023-04-04 14:10:00,213.75,214.0,213.69,213.88,5419.0,212.5972,212.8458,212.5375,212.7265,5419.0
2023-04-04 14:20:00,213.82,213.82,213.34,213.34,9561.0,212.6668,212.6668,212.1894,212.1894,9561.0
2023-04-04 14:30:00,213.46,214.06,213.42,214.02,9837.0,212.3087,212.9055,212.269,212.8657,9837.0
2023-04-04 14:40:00,214.06,214.14,213.68,213.88,10222.0,212.9055,212.9851,212.5276,212.7265,10222.0
2023-04-04 14:50:00,213.73,213.89,213.25,213.47,6834.0,212.5773,212.7364,212.0999,212.3187,6834.0
2023-04-04 15:00:00,213.42,214.0,213.21,213.92,10793.0,212.269,212.8458,212.0601,212.7663,10793.0
2023-04-04 15:10:00,213.93,214.27,213.85,214.19,13915.0,212.7762,213.1144,212.6966,213.0348,13915.0
2023-04-04 15:20:00,214.23,214.37,214.05,214.05,11854.0,213.0746,213.2138,212.8956,212.8956,11854.0
2023-04-04 15:30:00,214.15,214.3,213.9,214.25,15383.0,212.995,213.1442,212.7464,213.0945,15383.0
2023-04-04 15:40:00,214.23,214.29,213.71,213.95,24321.0,213.0746,213.1343,212.5574,212.7961,24321.0
2023-04-04 15:50:00,213.96,214.82,213.83,214.73,43092.0,212.806,213.6614,212.6767,213.5719,43092.0
2023-04-05 09:30:00,214.22,215.17,213.72,214.78,48135.0,213.0646,214.0095,212.5673,213.6216,48135.0
2023-04-05 09:40:00,214.74,214.79,213.51,213.68,21941.0,213.5818,213.6316,212.3585,212.5276,21941.0
2023-04-05 09:50:00,213.88,214.25,213.54,214.09,11582.0,212.7265,213.0945,212.3883,212.9353,11582.0
2023-04-05 10:00:00,214.08,214.39,212.58,212.79,25090.0,212.9254,213.2337,211.4335,211.6424,25090.0
2023-04-05 10:10:00,212.77,213.64,212.55,213.33,14296.0,211.6225,212.4878,211.4036,212.1794,14296.0
2023-04-05 10:20:00,213.36,213.63,213.05,213.1,12538.0,212.2093,212.4778,211.9009,211.9507,12538.0
2023-04-05 10:30:00,213.08,213.58,212.64,212.7,10685.0,211.9308,212.4281,211.4932,211.5528,10685.0
2023-04-05 10:40:00,212.63,212.63,211.63,211.71,32714.0,211.4832,211.4832,210.4886,210.5682,32714.0
2023-04-05 10:50:00,211.78,211.86,211.04,211.05,25591.0,210.6378,210.7174,209.9018,209.9117,25591.0
2023-04-05 11:00:00,211.08,211.56,210.79,211.51,16559.0,209.9416,210.419,209.6531,210.3693,16559.0
2023-04-05 11:10:00,211.53,211.6,210.82,210.97,16292.0,210.3891,210.4588,209.683,209.8322,16292.0
2023-04-05 11:20:00,210.94,211.41,210.82,211.25,14429.0,209.8023,210.2698,209.683,210.1107,14429.0
2023-04-05 11:30:00,211.25,211.77,211.21,211.47,29399.0,210.1107,210.6279,210.0709,210.3295,29399.0
2023-04-05 11:40:00,211.48,211.58,210.79,210.89,22803.0,210.3394,210.4389,209.6531,209.7526,22803.0
2023-04-05 11:50:00,210.89,211.06,210.81,210.91,17575.0,209.7526,209.9217,209.673,209.7725,17575.0
2023-04-05 12:00:00,210.9,210.92,210.46,210.68,10327.0,209.7625,209.7824,209.3249,209.5437,10327.0
2023-04-05 12:10:00,210.75,211.32,210.67,211.18,25204.0,209.6134,210.1803,209.5338,210.041,25204.0
2023-04-05 12:20:00,211.21,211.21,210.73,210.8,10862.0,210.0709,210.0709,209.5935,209.6631,10862.0
2023-04-05 12:30:00,210.79,210.83,210.25,210.29,19019.0,209.6531,209.6929,209.116,209.1558,19019.0
2023-04-05 12:40:00,210.22,210.56,210.18,210.44,9059.0,209.0862,209.4244,209.0464,209.305,9059.0
2023-04-05 12:50:00,210.5,210.5,210.3,210.36,6216.0,209.3647,209.3647,209.1658,209.2255,6216.0
2023-04-05 13:00:00,210.25,210.49,209.99,210.32,9533.0,209.116,209.3548,208.8575,209.1857,9533.0
2023-04-05 13:10:00,210.26,210.95,210.24,210.95,8442.0,209.126,209.8123,209.1061,209.8123,8442.0
2023-04-05 13:20:00,211.0,211.15,210.84,211.03,8544.0,209.862,210.0112,209.7029,209.8918,8544.0
2023-04-05 13:30:00,210.98,211.31,210.98,211.27,6719.0,209.8421,210.1703,209.8421,210.1305,6719.0
2023-04-05 13:40:00,211.23,211.34,210.95,211.0,18770.0,210.0908,210.2002,209.8123,209.862,18770.0
2023-04-05 13:50:00,211.02,211.36,211.02,211.24,12535.0,209.8819,210.2201,209.8819,210.1007,12535.0
2023-04-05 14:00:00,211.2,211.64,211.2,211.42,16018.0,210.0609,210.4986,210.0609,210.2797,16018.0
2023-04-05 14:10:00,211.44,211.63,211.31,211.49,11291.0,210.2996,210.4886,210.1703,210.3494,11291.0
2023-04-05 14:20:00,211.44,211.48,211.0,211.24,9865.0,210.2996,210.3394,209.862,210.1007,9865.0
2023-04-05 14:30:00,211.17,211.8,211.15,211.77,11375.0,210.0311,210.6577,210.0112,210.6279,11375.0
2023-04-05 14:40:00,211.75,211.83,211.53,211.64,14942.0,210.608,210.6875,210.3891,210.4986,14942.0
2023-04-05 14:50:00,211.6,211.89,211.6,211.76,11015.0,210.4588,210.7472,210.4588,210.6179,11015.0
2023-04-05 15:00:00,211.73,211.8,211.27,211.28,11490.0,210.5881,210.6577,210.1305,210.1405,11490.0
2023-04-05 15:10:00,211.31,211.31,210.84,211.01,10901.0,210.1703,210.1703,209.7029,209.872,10901.0
2023-04-05 15:20:00,211.02,211.27,210.62,210.65,29282.0,209.8819,210.1305,209.4841,209.5139,29282.0
2023-04-05 15:30:00,210.67,211.1,210.39,210.73,25134.0,209.5338,209.9615,209.2553,209.5935,25134.0
2023-04-05 15:40:00,210.69,211.21,210.62,210.98,18421.0,209.5537,210.0709,209.4841,209.8421,18421.0
2023-04-05 15:50:00,211.0,211.78,211.0,211.5,36292.0,209.862,210.6378,209.862,210.3593,36292.0
2023-04-06 09:30:00,209.12,209.72,208.68,208.79,75448.0,207.9921,208.5889,207.5545,207.6639,75448.0
2023-04-06 09:40:00,208.7,209.25,208.66,209.25,23053.0,207.5744,208.1214,207.5346,208.1214,23053.0
2023-04-06 09:50:00,209.3,210.03,209.18,209.68,18796.0,208.1712,208.8972,208.0518,208.5491,18796.0
2023-04-06 10:00:00,209.66,210.36,209.56,210.11,49862.0,208.5292,209.2255,208.4298,208.9768,49862.0
2023-04-06 10:10:00,210.11,210.74,210.0,210.15,37084.0,208.9768,209.6034,208.8674,209.0166,37084.0
2023-04-06 10:20:00,210.17,210.75,210.02,210.48,14157.0,209.0365,209.6134,208.8873,209.3448,14157.0
2023-04-06 10:30:00,210.52,211.32,210.52,210.66,39469.0,209.3846,210.1803,209.3846,209.5238,39469.0
2023-04-06 10:40:00,210.77,210.94,210.34,210.72,11644.0,209.6332,209.8023,209.2056,209.5835,11644.0
2023-04-06 10:50:00,210.65,210.65,210.19,210.29,11475.0,209.5139,209.5139,209.0564,209.1558,11475.0
2023-04-06 11:00:00,210.36,211.05,210.2,210.67,12548.0,209.2255,209.9117,209.0663,209.5338,12548.0
2023-04-06 11:10:00,210.69,210.86,210.63,210.79,9441.0,209.5537,209.7228,209.494,209.6531,9441.0
2023-04-06 11:20:00,210.8,211.68,210.73,211.54,10883.0,209.6631,210.5383,209.5935,210.3991,10883.0
2023-04-06 11:30:00,211.59,212.53,211.53,212.52,16700.0,210.4488,211.3838,210.3891,211.3738,16700.0
2023-04-06 11:40:00,212.53,213.22,212.53,213.16,27140.0,211.3838,212.07,211.3838,212.0104,27140.0
2023-04-06 11:50:00,213.16,213.67,213.14,213.34,13858.0,212.0104,212.5176,211.9905,212.1894,13858.0
2023-04-06 12:00:00,213.4,213.64,213.28,213.5,26230.0,212.2491,212.4878,212.1297,212.3485,26230.0
2023-04-06 12:10:00,213.48,213.48,212.94,213.12,15027.0,212.3286,212.3286,211.7915,211.9706,15027.0
2023-04-06 12:20:00,213.19,213.89,213.18,213.77,12014.0,212.0402,212.7364,212.0302,212.6171,12014.0
2023-04-06 12:30:00,213.8,214.15,213.6,213.61,9953.0,212.6469,212.995,212.448,212.4579,9953.0
2023-04-06 12:40:00,213.62,213.87,213.49,213.8,9414.0,212.4679,212.7165,212.3386,212.6469,9414.0
2023-04-06 12:50:00,213.78,214.03,213.56,213.7,10437.0,212.627,212.8757,212.4082,212.5474,10437.0
2023-04-06 13:00:00,213.67,214.42,213.61,214.4,8347.0,212.5176,213.2636,212.4579,213.2437,8347.0
2023-04-06 13:10:00,214.38,215.03,214.38,214.9,17091.0,213.2238,213.8703,213.2238,213.741,17091.0
2023-04-06 13:20:00,214.91,215.27,214.91,214.93,27786.0,213.7509,214.109,213.7509,213.7708,27786.0
2023-04-06 13:30:00,214.94,215.26,214.91,215.06,15926.0,213.7808,214.099,213.7509,213.9001,15926.0
2023-04-06 13:40:00,215.06,215.32,214.99,215.32,29718.0,213.9001,214.1587,213.8305,214.1587,29718.0
2023-04-06 13:50:00,215.34,216.25,215.32,216.1,20819.0,214.1786,215.0837,214.1587,214.9345,20819.0
2023-04-06 14:00:00,216.2,216.6,216.15,216.16,18701.0,215.034,215.4318,214.9842,214.9942,18701.0
2023-04-06 14:10:00,216.16,216.57,215.99,216.27,38317.0,214.9942,215.402,214.8251,215.1036,38317.0
2023-04-06 14:20:00,216.27,216.9,215.98,216.83,20325.0,215.1036,215.7302,214.8151,215.6606,20325.0
2023-04-06 14:30:00,216.85,216.92,216.24,216.24,21130.0,215.6805,215.7501,215.0737,215.0737,21130.0
2023-04-06 14:40:00,216.25,216.45,215.9,215.94,30326.0,215.0837,215.2826,214.7356,214.7754,30326.0
2023-04-06 14:50:00,215.91,216.14,215.85,215.87,14273.0,214.7455,214.9743,214.6858,214.7057,14273.0
2023-04-06 15:00:00,215.87,216.22,215.84,216.09,12392.0,214.7057,215.0539,214.6759,214.9246,12392.0
2023-04-06 15:10:00,216.12,216.32,215.81,215.93,30758.0,214.9544,215.1533,214.6461,214.7654,30758.0
2023-04-06 15:20:00,215.93,216.35,215.85,216.23,17297.0,214.7654,215.1832,214.6858,215.0638,17297.0
2023-04-06 15:30:00,216.4,216.94,216.35,216.68,28499.0,215.2329,215.77,215.1832,215.5114,28499.0
2023-04-06 15:40:00,216.68,216.72,216.07,216.09,19534.0,215.5114,215.5512,214.9047,214.9246,19534.0
2023-04-06 15:50:00,216.13,216.41,215.77,216.11,75438.0,214.9643,215.2428,214.6063,214.9444,75438.0
2023-04-10 09:30:00,214.7,214.7,212.77,212.9,25848.0,213.542,213.542,211.6225,211.7518,25848.0
2023-04-10 09:40:00,212.77,212.77,211.16,211.65,26106.0,211.6225,211.6225,210.0211,210.5085,26106.0
2023-04-10 09:50:00,211.59,211.69,210.73,211.49,17936.0,210.4488,210.5483,209.5935,210.3494,17936.0
2023-04-10 10:00:00,211.42,211.42,210.69,211.29,32274.0,210.2797,210.2797,209.5537,210.1504,32274.0
2023-04-10 10:10:00,211.33,211.92,211.24,211.59,22199.0,210.1902,210.777,210.1007,210.4488,22199.0
2023-04-10 10:20:00,211.63,211.84,211.07,211.14,14645.0,210.4886,210.6975,209.9316,210.0012,14645.0
2023-04-10 10:30:00,211.2,212.13,211.13,212.06,14915.0,210.0609,210.9859,209.9913,210.9163,14915.0
2023-04-10 10:40:00,212.09,212.7,212.04,212.61,14522.0,210.9461,211.5528,210.8964,211.4633,14522.0
2023-04-10 10:50:00,212.54,212.8,212.11,212.11,14954.0,211.3937,211.6523,210.966,210.966,14954.0
2023-04-10 11:00:00,212.2,212.66,212.11,212.53,24100.0,211.0555,211.5131,210.966,211.3838,24100.0
2023-04-10 11:10:00,212.5,212.86,212.5,212.56,8905.0,211.3539,211.712,211.3539,211.4136,8905.0
2023-04-10 11:20:00,212.5,212.87,212.48,212.52,9147.0,211.3539,211.7219,211.334,211.3738,9147.0
2023-04-10 11:30:00,212.58,213.16,212.54,213.12,13734.0,211.4335,212.0104,211.3937,211.9706,13734.0
2023-04-10 11:40:00,213.2,213.3,212.97,213.0,8356.0,212.0501,212.1496,211.8214,211.8512,8356.0
2023-04-10 11:50:00,212.84,213.1,212.69,212.71,5227.0,211.6921,211.9507,211.5429,211.5628,5227.0
2023-04-10 12:00:00,212.77,212.77,212.07,212.56,8883.0,211.6225,211.6225,210.9262,211.4136,8883.0
2023-04-10 12:10:00,212.53,212.77,212.52,212.72,6176.0,211.3838,211.6225,211.3738,211.5727,6176.0
2023-04-10 12:20:00,212.84,212.94,212.72,212.87,4960.0,211.6921,211.7915,211.5727,211.7219,4960.0
2023-04-10 12:30:00,212.86,213.81,212.86,213.79,7571.0,211.712,212.6568,211.712,212.637,7571.0
2023-04-10 12:40:00,213.82,214.0,213.57,213.81,9633.0,212.6668,212.8458,212.4181,212.6568,9633.0
2023-04-10 12:50:00,213.83,214.0,213.6,213.95,4095.0,212.6767,212.8458,212.448,212.7961,4095.0
2023-04-10 13:00:00,214.0,214.34,213.99,214.03,11729.0,212.8458,213.184,212.8359,212.8757,11729.0
2023-04-10 13:10:00,214.0,214.25,213.95,213.96,7811.0,212.8458,213.0945,212.7961,212.806,7811.0
2023-04-10 13:20:00,213.95,214.29,213.85,214.26,7111.0,212.7961,213.1343,212.6966,213.1044,7111.0
2023-04-10 13:30:00,214.21,214.29,214.02,214.08,9122.0,213.0547,213.1343,212.8657,212.9254,9122.0
2023-04-10 13:40:00,214.07,214.28,213.89,214.16,8275.0,212.9154,213.1243,212.7364,213.005,8275.0
2023-04-10 13:50:00,214.19,214.56,214.15,214.5,6078.0,213.0348,213.4028,212.995,213.3431,6078.0
2023-04-10 14:00:00,214.51,215.02,214.47,214.96,10317.0,213.3531,213.8603,213.3133,213.8006,10317.0
2023-04-10 14:10:00,214.87,215.15,214.87,215.02,11167.0,213.7111,213.9896,213.7111,213.8603,11167.0
2023-04-10 14:20:00,215.03,215.16,214.92,215.0,5225.0,213.8703,213.9996,213.7609,213.8404,5225.0
2023-04-10 14:30:00,215.0,215.28,214.94,215.1,7408.0,213.8404,214.1189,213.7808,213.9399,7408.0
2023-04-10 14:40:00,215.12,215.14,214.73,214.85,9077.0,213.9598,213.9797,213.5719,213.6912,9077.0
2023-04-10 14:50:00,214.93,215.6,214.91,215.54,7900.0,213.7708,214.4372,213.7509,214.3775,7900.0
2023-04-10 15:00:00,215.56,215.61,214.91,215.02,6964.0,214.3974,214.4471,213.7509,213.8603,6964.0
2023-04-10 15:10:00,215.05,215.09,214.64,214.89,22117.0,213.8902,213.9299,213.4824,213.731,22117.0
2023-04-10 15:20:00,214.88,214.9,214.49,214.59,14605.0,213.7211,213.741,213.3332,213.4326,14605.0
2023-04-10 15:30:00,214.6,214.63,214.41,214.57,15004.0,213.4426,213.4724,213.2536,213.4128,15004.0
2023-04-10 15:40:00,214.6,214.74,214.15,214.56,20126.0,213.4426,213.5818,212.995,213.4028,20126.0
2023-04-10 15:50:00,214.58,215.04,214.48,214.75,46288.0,213.4227,213.8802,213.3232,213.5918,46288.0
2023-04-11 09:30:00,215.48,216.02,214.48,214.8,70139.0,214.3178,214.8549,213.3232,213.6415,70139.0
2023-04-11 09:40:00,214.85,215.57,214.47,214.98,46109.0,213.6912,214.4074,213.3133,213.8205,46109.0
2023-04-11 09:50:00,215.02,215.78,215.02,215.37,78221.0,213.8603,214.6162,213.8603,214.2084,78221.0
2023-04-11 10:00:00,215.37,215.47,214.93,215.03,40622.0,214.2084,214.3079,213.7708,213.8703,40622.0
2023-04-11 10:10:00,215.01,215.03,213.86,214.83,21986.0,213.8504,213.8703,212.7066,213.6713,21986.0
2023-04-11 10:20:00,215.0,215.76,214.93,215.69,61818.0,213.8404,214.5963,213.7708,214.5267,61818.0
2023-04-11 10:30:00,215.67,215.67,214.93,215.13,59458.0,214.5068,214.5068,213.7708,213.9697,59458.0
2023-04-11 10:40:00,215.11,215.58,214.58,215.02,50916.0,213.9498,214.4173,213.4227,213.8603,50916.0
2023-04-11 10:50:00,215.23,215.23,214.36,214.45,20640.0,214.0692,214.0692,213.2039,213.2934,20640.0
2023-04-11 11:00:00,214.38,215.02,214.14,214.89,17176.0,213.2238,213.8603,212.9851,213.731,17176.0
2023-04-11 11:10:00,214.89,215.3,214.78,215.26,27321.0,213.731,214.1388,213.6216,214.099,27321.0
2023-04-11 11:20:00,215.3,215.4,214.71,214.71,12821.0,214.1388,214.2383,213.552,213.552,12821.0
2023-04-11 11:30:00,214.64,215.09,214.52,215.07,18410.0,213.4824,213.9299,213.363,213.9101,18410.0
2023-04-11 11:40:00,215.09,215.2,214.75,214.93,14525.0,213.9299,214.0394,213.5918,213.7708,14525.0
2023-04-11 11:50:00,214.92,215.0,214.73,214.9,9798.0,213.7609,213.8404,213.5719,213.741,9798.0
2023-04-11 12:00:00,214.83,214.94,214.57,214.85,13335.0,213.6713,213.7808,213.4128,213.6912,13335.0
2023-04-11 12:10:00,214.83,214.95,214.49,214.61,12809.0,213.6713,213.7907,213.3332,213.4525,12809.0
2023-04-11 12:20:00,214.6,214.63,214.27,214.32,11969.0,213.4426,213.4724,213.1144,213.1641,11969.0
2023-04-11 12:30:00,214.39,214.56,213.91,214.01,18228.0,213.2337,213.4028,212.7563,212.8558,18228.0
2023-04-11 12:40:00,214.03,214.54,214.01,214.44,12365.0,212.8757,213.3829,212.8558,213.2835,12365.0
2023-04-11 12:50:00,214.47,214.8,214.45,214.73,16021.0,213.3133,213.6415,213.2934,213.5719,16021.0
2023-04-11 13:00:00,214.75,214.85,214.66,214.66,28062.0,213.5918,213.6912,213.5023,213.5023,28062.0
2023-04-11 13:10:00,214.64,214.68,214.23,214.28,19549.0,213.4824,213.5222,213.0746,213.1243,19549.0
2023-04-11 13:20:00,214.28,214.4,214.24,214.38,13634.0,213.1243,213.2437,213.0845,213.2238,13634.0
2023-04-11 13:30:00,214.41,214.68,214.38,214.65,11245.0,213.2536,213.5222,213.2238,213.4923,11245.0
2023-04-11 13:40:00,214.65,214.9,214.62,214.85,52976.0,213.4923,213.741,213.4625,213.6912,52976.0
2023-04-11 13:50:00,214.87,214.97,214.68,214.89,9817.0,213.7111,213.8106,213.5222,213.731,9817.0
2023-04-11 14:00:00,214.81,214.9,214.56,214.8,38826.0,213.6515,213.741,213.4028,213.6415,38826.0
2023-04-11 14:10:00,214.78,214.93,214.69,214.83,24076.0,213.6216,213.7708,213.5321,213.6713,24076.0
2023-04-11 14:20:00,214.83,215.15,214.8,215.15,26876.0,213.6713,213.9896,213.6415,213.9896,26876.0
2023-04-11 14:30:00,215.15,215.2,214.92,214.99,20466.0,213.9896,214.0394,213.7609,213.8305,20466.0
2023-04-11 14:40:00,215.0,215.1,214.74,214.74,14827.0,213.8404,213.9399,213.5818,213.5818,14827.0
2023-04-11 14:50:00,214.67,214.74,214.38,214.7,6698.0,213.5122,213.5818,213.2238,213.542,6698.0
2023-04-11 15:00:00,214.68,214.75,214.53,214.7,18835.0,213.5222,213.5918,213.373,213.542,18835.0
2023-04-11 15:10:00,214.7,214.83,214.69,214.8,14891.0,213.542,213.6713,213.5321,213.6415,14891.0
2023-04-11 15:20:00,214.78,214.93,214.63,214.84,19798.0,213.6216,213.7708,213.4724,213.6813,19798.0
2023-04-11 15:30:00,214.83,214.84,214.1,214.12,19454.0,213.6713,213.6813,212.9453,212.9652,19454.0
2023-04-11 15:40:00,214.02,214.14,213.85,213.91,12014.0,212.8657,212.9851,212.6966,212.7563,12014.0
2023-04-11 15:50:00,213.84,213.86,213.43,213.85,55292.0,212.6867,212.7066,212.2789,212.6966,55292.0
2023-04-12 09:30:00,214.56,216.44,214.4,215.46,60276.0,213.4028,215.2727,213.2437,214.298,60276.0
2023-04-12 09:40:00,215.47,215.56,212.81,213.43,62659.0,214.3079,214.3974,211.6622,212.2789,62659.0
2023-04-12 09:50:00,213.42,213.87,213.32,213.5,22089.0,212.269,212.7165,212.1695,212.3485,22089.0
2023-04-12 10:00:00,213.5,214.53,213.0,214.4,32133.0,212.3485,213.373,211.8512,213.2437,32133.0
2023-04-12 10:10:00,214.4,215.25,214.31,214.38,73199.0,213.2437,214.0891,213.1542,213.2238,73199.0
2023-04-12 10:20:00,214.5,215.23,214.46,215.23,79850.0,213.3431,214.0692,213.3033,214.0692,79850.0
2023-04-12 10:30:00,215.25,215.42,213.95,213.98,16568.0,214.0891,214.2582,212.7961,212.8259,16568.0
2023-04-12 10:40:00,213.94,214.41,213.94,214.38,8994.0,212.7861,213.2536,212.7861,213.2238,8994.0
2023-04-12 10:50:00,214.37,214.6,213.44,213.63,15709.0,213.2138,213.4426,212.2888,212.4778,15709.0
2023-04-12 11:00:00,213.63,213.73,213.16,213.23,9109.0,212.4778,212.5773,212.0104,212.08,9109.0
2023-04-12 11:10:00,213.28,213.33,212.6,213.2,15381.0,212.1297,212.1794,211.4534,212.0501,15381.0
2023-04-12 11:20:00,213.2,213.83,213.15,213.83,10000.0,212.0501,212.6767,212.0004,212.6767,10000.0
2023-04-12 11:30:00,213.85,214.54,213.76,214.52,22193.0,212.6966,213.3829,212.6071,213.363,22193.0
2023-04-12 11:40:00,214.62,215.84,214.59,215.83,27860.0,213.4625,214.6759,213.4326,214.666,27860.0
2023-04-12 11:50:00,215.88,216.26,215.6,216.01,23714.0,214.7157,215.0936,214.4372,214.845,23714.0
2023-04-12 12:00:00,216.04,216.38,215.99,216.28,12584.0,214.8748,215.213,214.8251,215.1135,12584.0
2023-04-12 12:10:00,216.23,216.27,215.59,215.78,11492.0,215.0638,215.1036,214.4272,214.6162,11492.0
2023-04-12 12:20:00,215.79,216.23,215.75,215.81,20834.0,214.6262,215.0638,214.5864,214.6461,20834.0
2023-04-12 12:30:00,215.73,216.06,215.64,215.89,12457.0,214.5665,214.8947,214.477,214.7256,12457.0
2023-04-12 12:40:00,215.98,215.99,215.53,215.59,17699.0,214.8151,214.8251,214.3676,214.4272,17699.0
2023-04-12 12:50:00,215.62,216.0,215.45,215.94,12336.0,214.4571,214.835,214.288,214.7754,12336.0
2023-04-12 13:00:00,215.98,216.02,215.51,215.89,11101.0,214.8151,214.8549,214.3477,214.7256,11101.0
2023-04-12 13:10:00,215.92,216.37,215.91,216.37,11135.0,214.7555,215.203,214.7455,215.203,11135.0
2023-04-12 13:20:00,216.36,216.65,216.11,216.41,17465.0,215.1931,215.4815,214.9444,215.2428,17465.0
2023-04-12 13:30:00,216.57,216.83,216.34,216.46,9200.0,215.402,215.6606,215.1732,215.2926,9200.0
2023-04-12 13:40:00,216.46,216.54,216.03,216.18,5632.0,215.2926,215.3721,214.8649,215.0141,5632.0
2023-04-12 13:50:00,216.11,216.19,215.93,216.12,9227.0,214.9444,215.024,214.7654,214.9544,9227.0
2023-04-12 14:00:00,215.99,216.8,215.78,216.19,9203.0,214.8251,215.6307,214.6162,215.024,9203.0
2023-04-12 14:10:00,216.16,216.55,215.97,216.47,5696.0,214.9942,215.3821,214.8052,215.3025,5696.0
2023-04-12 14:20:00,216.5,216.62,215.37,215.52,14889.0,215.3323,215.4517,214.2084,214.3576,14889.0
2023-04-12 14:30:00,215.49,215.51,214.67,214.67,12016.0,214.3278,214.3477,213.5122,213.5122,12016.0
2023-04-12 14:40:00,214.51,215.01,214.38,214.73,33381.0,213.3531,213.8504,213.2238,213.5719,33381.0
2023-04-12 14:50:00,214.75,215.21,214.71,215.08,6324.0,213.5918,214.0493,213.552,213.92,6324.0
2023-04-12 15:00:00,215.01,215.41,214.81,215.22,9136.0,213.8504,214.2482,213.6515,214.0592,9136.0
2023-04-12 15:10:00,215.22,215.22,214.12,214.2,11495.0,214.0592,214.0592,212.9652,213.0447,11495.0
2023-04-12 15:20:00,214.15,214.39,214.0,214.2,13139.0,212.995,213.2337,212.8458,213.0447,13139.0
2023-04-12 15:30:00,214.18,214.72,214.1,214.72,10307.0,213.0249,213.5619,212.9453,213.5619,10307.0
2023-04-12 15:40:00,214.73,214.87,214.36,214.39,9039.0,213.5719,213.7111,213.2039,213.2337,9039.0
2023-04-12 15:50:00,214.33,214.89,213.93,214.07,42260.0,213.174,213.731,212.7762,212.9154,42260.0
2023-04-13 09:30:00,215.7,219.1,215.7,218.62,99665.0,214.5367,217.9183,214.5367,217.4409,99665.0
2023-04-13 09:40:00,218.62,219.0,218.11,218.83,38664.0,217.4409,217.8189,216.9337,217.6498,38664.0
2023-04-13 09:50:00,218.93,219.59,218.5,218.75,42386.0,217.7492,218.4057,217.3216,217.5702,42386.0
2023-04-13 10:00:00,219.01,219.53,218.34,219.02,28687.0,217.8288,218.346,217.1624,217.8387,28687.0
2023-04-13 10:10:00,218.99,219.7,218.65,219.49,20849.0,217.8089,218.5151,217.4707,218.3062,20849.0
2023-04-13 10:20:00,219.46,219.55,218.63,218.84,28975.0,218.2764,218.3659,217.4509,217.6597,28975.0
2023-04-13 10:30:00,218.75,218.81,217.84,218.21,36779.0,217.5702,217.6299,216.6651,217.0331,36779.0
2023-04-13 10:40:00,218.26,218.6,217.78,218.59,9408.0,217.0828,217.421,216.6054,217.4111,9408.0
2023-04-13 10:50:00,218.69,219.0,218.11,218.18,17326.0,217.5105,217.8189,216.9337,217.0033,17326.0
2023-04-13 11:00:00,218.16,218.81,218.05,218.3,14471.0,216.9834,217.6299,216.874,217.1226,14471.0
2023-04-13 11:10:00,218.3,218.7,218.09,218.26,9376.0,217.1226,217.5205,216.9138,217.0828,9376.0
2023-04-13 11:20:00,218.38,218.4,217.79,218.19,9009.0,217.2022,217.2221,216.6154,217.0132,9009.0
2023-04-13 11:30:00,218.1,218.49,218.0,218.37,18016.0,216.9237,217.3116,216.8243,217.1923,18016.0
2023-04-13 11:40:00,218.39,218.67,218.19,218.54,9584.0,217.2121,217.4906,217.0132,217.3613,9584.0
2023-04-13 11:50:00,218.37,219.0,218.23,218.96,13862.0,217.1923,217.8189,217.053,217.7791,13862.0
2023-04-13 12:00:00,219.04,219.24,218.73,218.78,14488.0,217.8586,218.0576,217.5503,217.6,14488.0
2023-04-13 12:10:00,218.75,219.14,218.64,218.95,5507.0,217.5702,217.9581,217.4608,217.7691,5507.0
2023-04-13 12:20:00,218.88,218.88,218.5,218.65,6873.0,217.6995,217.6995,217.3216,217.4707,6873.0
2023-04-13 12:30:00,218.65,218.65,218.34,218.6,14965.0,217.4707,217.4707,217.1624,217.421,14965.0
2023-04-13 12:40:00,218.61,218.62,218.19,218.34,16435.0,217.431,217.4409,217.0132,217.1624,16435.0
2023-04-13 12:50:00,218.37,218.8,218.33,218.71,13122.0,217.1923,217.6199,217.1525,217.5304,13122.0
2023-04-13 13:00:00,218.78,218.93,218.4,218.84,15522.0,217.6,217.7492,217.2221,217.6597,15522.0
2023-04-13 13:10:00,218.84,219.25,218.84,219.16,17111.0,217.6597,218.0675,217.6597,217.978,17111.0
2023-04-13 13:20:00,219.19,219.4,219.1,219.15,9811.0,218.0078,218.2167,217.9183,217.968,9811.0
2023-04-13 13:30:00,219.21,219.53,218.95,219.47,5182.0,218.0277,218.346,217.7691,218.2863,5182.0
2023-04-13 13:40:00,219.53,219.75,219.53,219.75,12311.0,218.346,218.5648,218.346,218.5648,12311.0
2023-04-13 13:50:00,219.7,219.91,219.65,219.78,8336.0,218.5151,218.7239,218.4654,218.5947,8336.0
2023-04-13 14:00:00,219.78,219.98,219.55,219.98,8839.0,218.5947,218.7936,218.3659,218.7936,8839.0
2023-04-13 14:10:00,219.97,220.35,219.89,220.26,24099.0,218.7836,219.1616,218.7041,219.0721,24099.0
2023-04-13 14:20:00,220.17,220.26,219.96,220.1,16536.0,218.9825,219.0721,218.7737,218.9129,16536.0
2023-04-13 14:30:00,220.15,220.25,219.85,220.1,12299.0,218.9627,219.0621,218.6643,218.9129,12299.0
2023-04-13 14:40:00,220.05,220.65,220.0,220.43,17499.0,218.8632,219.46,218.8135,219.2411,17499.0
2023-04-13 14:50:00,220.5,220.72,220.41,220.72,9100.0,219.3108,219.5296,219.2213,219.5296,9100.0
2023-04-13 15:00:00,220.75,221.01,220.28,221.0,11705.0,219.5594,219.818,219.092,219.8081,11705.0
2023-04-13 15:10:00,221.02,221.14,220.04,220.11,23000.0,219.828,219.9473,218.8532,218.9229,23000.0
2023-04-13 15:20:00,220.04,220.32,219.88,219.98,26729.0,218.8532,219.1317,218.6941,218.7936,26729.0
2023-04-13 15:30:00,220.07,220.2,219.74,219.8,77533.0,218.8831,219.0124,218.5549,218.6145,77533.0
2023-04-13 15:40:00,219.81,220.03,219.63,219.75,34130.0,218.6245,218.8433,218.4455,218.5648,34130.0
2023-04-13 15:50:00,219.7,220.39,219.57,220.34,54982.0,218.5151,219.2014,218.3858,219.1516,54982.0
2023-04-14 09:30:00,217.85,219.89,217.64,219.68,62865.0,216.6751,218.7041,216.4662,218.4952,62865.0
2023-04-14 09:40:00,219.66,220.55,219.59,220.23,43702.0,218.4753,219.3605,218.4057,219.0422,43702.0
2023-04-14 09:50:00,220.22,221.63,220.22,221.2,26572.0,219.0323,220.4347,219.0323,220.007,26572.0
2023-04-14 10:00:00,220.91,222.08,220.47,220.7,32845.0,219.7186,220.8822,219.2809,219.5097,32845.0
2023-04-14 10:10:00,220.75,221.66,220.44,220.52,32734.0,219.5594,220.4645,219.2511,219.3307,32734.0
2023-04-14 10:20:00,220.46,220.76,219.63,219.92,54490.0,219.271,219.5694,218.4455,218.7339,54490.0
2023-04-14 10:30:00,219.94,220.3,219.53,220.3,25899.0,218.7538,219.1118,218.346,219.1118,25899.0
2023-04-14 10:40:00,220.18,220.61,219.54,220.57,15351.0,218.9925,219.4202,218.3559,219.3804,15351.0
2023-04-14 10:50:00,220.5,220.63,219.7,220.01,11966.0,219.3108,219.4401,218.5151,218.8234,11966.0
2023-04-14 11:00:00,220.01,220.67,219.69,220.66,10900.0,218.8234,219.4799,218.5051,219.4699,10900.0
2023-04-14 11:10:00,220.65,221.34,220.62,221.26,22005.0,219.46,220.1462,219.4301,220.0667,22005.0
2023-04-14 11:20:00,221.24,221.34,220.71,220.75,9955.0,220.0468,220.1462,219.5196,219.5594,9955.0
2023-04-14 11:30:00,220.83,220.97,219.94,220.02,26497.0,219.639,219.7782,218.7538,218.8334,26497.0
2023-04-14 11:40:00,220.04,220.15,219.8,219.85,14661.0,218.8532,218.9627,218.6145,218.6643,14661.0
2023-04-14 11:50:00,219.78,219.99,219.41,219.98,8265.0,218.5947,218.8035,218.2266,218.7936,8265.0
2023-04-14 12:00:00,219.99,220.0,219.43,219.9,7800.0,218.8035,218.8135,218.2465,218.714,7800.0
2023-04-14 12:10:00,220.0,220.01,219.31,219.36,6103.0,218.8135,218.8234,218.1272,218.1769,6103.0
2023-04-14 12:20:00,219.31,219.65,219.17,219.19,6824.0,218.1272,218.4654,217.9879,218.0078,6824.0
2023-04-14 12:30:00,219.15,219.15,218.21,218.29,16389.0,217.968,217.968,217.0331,217.1127,16389.0
2023-04-14 12:40:00,218.3,218.51,217.56,217.69,12381.0,217.1226,217.3315,216.3866,216.5159,12381.0
2023-04-14 12:50:00,217.71,218.41,217.69,218.39,11657.0,216.5358,217.232,216.5159,217.2121,11657.0
2023-04-14 13:00:00,218.3,219.05,218.3,219.0,9706.0,217.1226,217.8686,217.1226,217.8189,9706.0
2023-04-14 13:10:00,219.0,219.69,219.0,219.55,16864.0,217.8189,218.5051,217.8189,218.3659,16864.0
2023-04-14 13:20:00,219.41,219.5,219.07,219.15,6817.0,218.2266,218.3162,217.8885,217.968,6817.0
2023-04-14 13:30:00,219.21,219.21,218.67,219.02,6897.0,218.0277,218.0277,217.4906,217.8387,6897.0
2023-04-14 13:40:00,219.11,219.31,218.84,219.1,5893.0,217.9283,218.1272,217.6597,217.9183,5893.0
2023-04-14 13:50:00,219.29,219.54,219.22,219.4,7167.0,218.1073,218.3559,218.0377,218.2167,7167.0
2023-04-14 14:00:00,219.46,219.53,219.05,219.53,6900.0,218.2764,218.346,217.8686,218.346,6900.0
2023-04-14 14:10:00,219.55,220.13,219.53,220.0,9044.0,218.3659,218.9428,218.346,218.8135,9044.0
2023-04-14 14:20:00,219.97,220.39,219.88,220.26,9407.0,218.7836,219.2014,218.6941,219.0721,9407.0
2023-04-14 14:30:00,220.35,220.71,220.35,220.59,8032.0,219.1616,219.5196,219.1616,219.4003,8032.0
2023-04-14 14:40:00,220.69,221.17,220.57,221.16,12932.0,219.4997,219.9772,219.3804,219.9672,12932.0
2023-04-14 14:50:00,220.99,221.11,220.75,221.0,10733.0,219.7981,219.9175,219.5594,219.8081,10733.0
2023-04-14 15:00:00,220.98,221.0,220.67,221.0,11844.0,219.7882,219.8081,219.4799,219.8081,11844.0
2023-04-14 15:10:00,220.99,220.99,220.07,220.61,15726.0,219.7981,219.7981,218.8831,219.4202,15726.0
2023-04-14 15:20:00,220.75,221.31,220.51,221.13,10866.0,219.5594,220.1164,219.3207,219.9374,10866.0
2023-04-14 15:30:00,221.13,221.28,220.89,221.28,10350.0,219.9374,220.0866,219.6987,220.0866,10350.0
2023-04-14 15:40:00,221.32,221.39,221.11,221.32,11138.0,220.1263,220.196,219.9175,220.1263,11138.0
2023-04-14 15:50:00,221.25,221.59,221.11,221.5,23979.0,220.0567,220.3949,219.9175,220.3054,23979.0
2023-04-17 09:30:00,219.5,220.93,219.5,219.68,60306.0,218.3162,219.7384,218.3162,218.4952,60306.0
2023-04-17 09:40:00,219.6,219.71,218.51,219.3,32477.0,218.4156,218.525,217.3315,218.1172,32477.0
2023-04-17 09:50:00,219.36,219.68,218.83,219.1,24359.0,218.1769,218.4952,217.6498,217.9183,24359.0
2023-04-17 10:00:00,219.18,219.67,219.14,219.35,19099.0,217.9979,218.4852,217.9581,218.167,19099.0
2023-04-17 10:10:00,219.44,220.7,219.3,220.49,15982.0,218.2565,219.5097,218.1172,219.3008,15982.0
2023-04-17 10:20:00,220.5,220.77,219.94,219.95,16306.0,219.3108,219.5793,218.7538,218.7637,16306.0
2023-04-17 10:30:00,219.95,220.14,219.64,219.77,20097.0,218.7637,218.9527,218.4554,218.5847,20097.0
2023-04-17 10:40:00,219.79,219.79,219.21,219.41,16186.0,218.6046,218.6046,218.0277,218.2266,16186.0
2023-04-17 10:50:00,219.4,219.4,218.62,219.13,11402.0,218.2167,218.2167,217.4409,217.9482,11402.0
2023-04-17 11:00:00,219.17,219.2,218.46,218.99,6580.0,217.9879,218.0178,217.2818,217.8089,6580.0
2023-04-17 11:10:00,219.05,219.05,218.51,218.54,12161.0,217.8686,217.8686,217.3315,217.3613,12161.0
2023-04-17 11:20:00,218.48,218.93,218.18,218.22,10815.0,217.3017,217.7492,217.0033,217.0431,10815.0
2023-04-17 11:30:00,218.21,218.47,217.61,217.88,17402.0,217.0331,217.2917,216.4364,216.7049,17402.0
2023-04-17 11:40:00,217.84,218.11,217.73,218.07,13490.0,216.6651,216.9337,216.5557,216.8939,13490.0
2023-04-17 11:50:00,218.04,218.04,217.57,217.61,5863.0,216.864,216.864,216.3966,216.4364,5863.0
2023-04-17 12:00:00,217.57,217.73,217.13,217.41,9267.0,216.3966,216.5557,215.9589,216.2374,9267.0
2023-04-17 12:10:00,217.57,217.94,217.5,217.9,6751.0,216.3966,216.7646,216.3269,216.7248,6751.0
2023-04-17 12:20:00,217.86,218.21,217.65,218.21,7887.0,216.685,217.0331,216.4761,217.0331,7887.0
2023-04-17 12:30:00,218.21,218.37,218.06,218.31,5101.0,217.0331,217.1923,216.8839,217.1326,5101.0
2023-04-17 12:40:00,218.14,218.37,218.03,218.26,4638.0,216.9635,217.1923,216.8541,217.0828,4638.0
2023-04-17 12:50:00,218.22,218.81,218.22,218.72,6416.0,217.0431,217.6299,217.0431,217.5404,6416.0
2023-04-17 13:00:00,218.81,218.88,218.65,218.76,5258.0,217.6299,217.6995,217.4707,217.5802,5258.0
2023-04-17 13:10:00,218.85,219.22,218.8,219.08,6675.0,217.6697,218.0377,217.6199,217.8984,6675.0
2023-04-17 13:20:00,219.1,219.22,218.89,219.07,6646.0,217.9183,218.0377,217.7095,217.8885,6646.0
2023-04-17 13:30:00,219.05,219.21,218.96,219.17,15493.0,217.8686,218.0277,217.7791,217.9879,15493.0
2023-04-17 13:40:00,219.18,219.33,219.01,219.09,17180.0,217.9979,218.1471,217.8288,217.9084,17180.0
2023-04-17 13:50:00,219.05,219.09,218.53,218.6,23265.0,217.8686,217.9084,217.3514,217.421,23265.0
2023-04-17 14:00:00,218.6,218.69,218.46,218.63,16522.0,217.421,217.5105,217.2818,217.4509,16522.0
2023-04-17 14:10:00,218.61,218.71,218.27,218.29,11791.0,217.431,217.5304,217.0928,217.1127,11791.0
2023-04-17 14:20:00,218.3,218.64,218.3,218.54,16660.0,217.1226,217.4608,217.1226,217.3613,16660.0
2023-04-17 14:30:00,218.5,218.64,218.35,218.44,12427.0,217.3216,217.4608,217.1724,217.2619,12427.0
2023-04-17 14:40:00,218.5,218.89,218.5,218.78,18700.0,217.3216,217.7095,217.3216,217.6,18700.0
2023-04-17 14:50:00,218.8,218.98,218.66,218.84,12863.0,217.6199,217.799,217.4807,217.6597,12863.0
2023-04-17 15:00:00,218.9,219.02,218.83,219.01,9056.0,217.7194,217.8387,217.6498,217.8288,9056.0
2023-04-17 15:10:00,219.0,219.03,218.8,218.91,7675.0,217.8189,217.8487,217.6199,217.7293,7675.0
2023-04-17 15:20:00,218.9,219.32,218.9,219.26,10543.0,217.7194,218.1371,217.7194,218.0775,10543.0
2023-04-17 15:30:00,219.22,219.51,219.13,219.44,11453.0,218.0377,218.3261,217.9482,218.2565,11453.0
2023-04-17 15:40:00,219.42,219.55,219.19,219.55,11170.0,218.2366,218.3659,218.0078,218.3659,11170.0
2023-04-17 15:50:00,219.55,219.95,218.72,218.88,45238.0,218.3659,218.7637,217.5404,217.6995,45238.0
2023-04-18 09:30:00,219.98,220.41,218.05,218.37,31110.0,218.7936,219.2213,216.874,217.1923,31110.0
2023-04-18 09:40:00,218.38,219.32,218.27,219.32,18849.0,217.2022,218.1371,217.0928,218.1371,18849.0
2023-04-18 09:50:00,219.29,219.67,218.4,218.7,25581.0,218.1073,218.4852,217.2221,217.5205,25581.0
2023-04-18 10:00:00,218.62,218.69,217.38,217.43,36798.0,217.4409,217.5105,216.2076,216.2573,36798.0
2023-04-18 10:10:00,217.44,218.19,217.34,217.65,19383.0,216.2673,217.0132,216.1678,216.4761,19383.0
2023-04-18 10:20:00,217.67,217.87,216.33,216.61,43181.0,216.496,216.695,215.1633,215.4417,43181.0
2023-04-18 10:30:00,216.53,217.19,216.23,217.1,17308.0,215.3622,216.0186,215.0638,215.9291,17308.0
2023-04-18 10:40:00,217.18,217.64,216.98,217.09,25699.0,216.0087,216.4662,215.8098,215.9192,25699.0
2023-04-18 10:50:00,217.06,217.5,216.89,217.19,13573.0,215.8893,216.3269,215.7202,216.0186,13573.0
2023-04-18 11:00:00,217.21,217.43,216.87,217.16,15124.0,216.0385,216.2573,215.7003,215.9888,15124.0
2023-04-18 11:10:00,217.13,217.48,217.09,217.34,5305.0,215.9589,216.3071,215.9192,216.1678,5305.0
2023-04-18 11:20:00,217.48,217.56,217.12,217.56,8243.0,216.3071,216.3866,215.949,216.3866,8243.0
2023-04-18 11:30:00,217.61,217.89,217.28,217.28,8250.0,216.4364,216.7148,216.1081,216.1081,8250.0
2023-04-18 11:40:00,217.09,217.75,217.05,217.7,5950.0,215.9192,216.5756,215.8794,216.5259,5950.0
2023-04-18 11:50:00,217.67,217.82,217.52,217.76,16500.0,216.496,216.6452,216.3468,216.5855,16500.0
2023-04-18 12:00:00,217.7,218.06,217.62,218.04,10987.0,216.5259,216.8839,216.4463,216.864,10987.0
2023-04-18 12:10:00,218.05,218.16,217.77,217.93,10873.0,216.874,216.9834,216.5955,216.7546,10873.0
2023-04-18 12:20:00,217.93,218.04,217.85,217.92,12044.0,216.7546,216.864,216.6751,216.7447,12044.0
2023-04-18 12:30:00,217.94,217.98,217.61,217.62,8148.0,216.7646,216.8044,216.4364,216.4463,8148.0
2023-04-18 12:40:00,217.6,218.02,217.6,217.86,3158.0,216.4264,216.8441,216.4264,216.685,3158.0
2023-04-18 12:50:00,217.91,218.01,217.58,217.78,10406.0,216.7347,216.8342,216.4065,216.6054,10406.0
2023-04-18 13:00:00,217.74,218.0,217.67,218.0,2200.0,216.5657,216.8243,216.496,216.8243,2200.0
2023-04-18 13:10:00,218.0,218.15,217.86,218.05,4321.0,216.8243,216.9734,216.685,216.874,4321.0
2023-04-18 13:20:00,218.04,218.2,217.82,217.82,3520.0,216.864,217.0232,216.6452,216.6452,3520.0
2023-04-18 13:30:00,217.84,218.31,217.77,218.28,4392.0,216.6651,217.1326,216.5955,217.1027,4392.0
2023-04-18 13:40:00,218.27,218.42,218.18,218.3,2853.0,217.0928,217.242,217.0033,217.1226,2853.0
2023-04-18 13:50:00,218.22,218.4,218.12,218.16,4219.0,217.0431,217.2221,216.9436,216.9834,4219.0
2023-04-18 14:00:00,218.16,218.23,217.82,217.95,4526.0,216.9834,217.053,216.6452,216.7745,4526.0
2023-04-18 14:10:00,218.04,218.22,217.97,218.11,5669.0,216.864,217.0431,216.7944,216.9337,5669.0
2023-04-18 14:20:00,218.14,218.41,218.04,218.22,3187.0,216.9635,217.232,216.864,217.0431,3187.0
2023-04-18 14:30:00,218.22,218.39,218.22,218.36,4250.0,217.0431,217.2121,217.0431,217.1823,4250.0
2023-04-18 14:40:00,218.34,218.34,217.6,217.67,6900.0,217.1624,217.1624,216.4264,216.496,6900.0
2023-04-18 14:50:00,217.59,217.89,217.55,217.8,21854.0,216.4165,216.7148,216.3767,216.6253,21854.0
2023-04-18 15:00:00,217.8,218.08,217.69,218.07,7320.0,216.6253,216.9038,216.5159,216.8939,7320.0
2023-04-18 15:10:00,218.04,218.29,218.0,218.2,8773.0,216.864,217.1127,216.8243,217.0232,8773.0
2023-04-18 15:20:00,218.19,218.25,217.75,217.75,10686.0,217.0132,217.0729,216.5756,216.5756,10686.0
2023-04-18 15:30:00,217.81,218.0,217.58,217.62,11946.0,216.6353,216.8243,216.4065,216.4463,11946.0
2023-04-18 15:40:00,217.63,218.14,217.62,218.12,10217.0,216.4562,216.9635,216.4463,216.9436,10217.0
2023-04-18 15:50:00,218.16,218.17,217.75,217.96,19148.0,216.9834,216.9933,216.5756,216.7845,19148.0
2023-04-19 09:30:00,213.28,215.93,212.99,215.32,92390.0,212.1297,214.7654,211.8413,214.1587,92390.0
2023-04-19 09:40:00,215.36,215.95,214.87,214.9,46700.0,214.1985,214.7853,213.7111,213.741,46700.0
2023-04-19 09:50:00,214.93,215.16,213.96,213.96,24112.0,213.7708,213.9996,212.806,212.806,24112.0
2023-04-19 10:00:00,213.99,215.0,213.95,214.84,21108.0,212.8359,213.8404,212.7961,213.6813,21108.0
2023-04-19 10:10:00,214.9,215.0,214.45,214.88,18402.0,213.741,213.8404,213.2934,213.7211,18402.0
2023-04-19 10:20:00,214.7,215.15,214.4,215.08,13012.0,213.542,213.9896,213.2437,213.92,13012.0
2023-04-19 10:30:00,215.05,215.59,214.75,215.43,12872.0,213.8902,214.4272,213.5918,214.2681,12872.0
2023-04-19 10:40:00,215.45,215.51,214.84,214.93,10212.0,214.288,214.3477,213.6813,213.7708,10212.0
2023-04-19 10:50:00,214.89,215.15,214.81,214.93,7735.0,213.731,213.9896,213.6515,213.7708,7735.0
2023-04-19 11:00:00,215.03,215.75,215.03,215.54,11693.0,213.8703,214.5864,213.8703,214.3775,11693.0
2023-04-19 11:10:00,215.4,215.9,215.28,215.51,9285.0,214.2383,214.7356,214.1189,214.3477,9285.0
2023-04-19 11:20:00,215.54,215.62,215.06,215.11,8344.0,214.3775,214.4571,213.9001,213.9498,8344.0
2023-04-19 11:30:00,215.22,215.6,215.07,215.52,10109.0,214.0592,214.4372,213.9101,214.3576,10109.0
2023-04-19 11:40:00,215.55,215.84,215.49,215.73,6863.0,214.3875,214.6759,214.3278,214.5665,6863.0
2023-04-19 11:50:00,215.69,216.41,215.6,216.04,9492.0,214.5267,215.2428,214.4372,214.8748,9492.0
2023-04-19 12:00:00,216.1,216.21,215.63,215.75,12495.0,214.9345,215.0439,214.467,214.5864,12495.0
2023-04-19 12:10:00,215.78,216.28,215.73,215.96,10150.0,214.6162,215.1135,214.5665,214.7953,10150.0
2023-04-19 12:20:00,215.93,216.03,215.7,215.71,11582.0,214.7654,214.8649,214.5367,214.5466,11582.0
2023-04-19 12:30:00,215.74,215.94,215.52,215.52,15925.0,214.5764,214.7754,214.3576,214.3576,15925.0
2023-04-19 12:40:00,215.52,215.92,215.52,215.56,9632.0,214.3576,214.7555,214.3576,214.3974,9632.0
2023-04-19 12:50:00,215.5,215.9,215.47,215.76,15332.0,214.3377,214.7356,214.3079,214.5963,15332.0
2023-04-19 13:00:00,215.76,216.33,215.73,216.29,5873.0,214.5963,215.1633,214.5665,215.1235,5873.0
2023-04-19 13:10:00,216.27,216.79,216.21,216.62,12537.0,215.1036,215.6208,215.0439,215.4517,12537.0
2023-04-19 13:20:00,216.65,217.32,216.65,217.22,12630.0,215.4815,216.1479,215.4815,216.0485,12630.0
2023-04-19 13:30:00,217.25,217.27,216.9,217.03,6883.0,216.0783,216.0982,215.7302,215.8595,6883.0
2023-04-19 13:40:00,217.02,217.19,216.49,216.49,10848.0,215.8495,216.0186,215.3224,215.3224,10848.0
2023-04-19 13:50:00,216.48,216.79,216.48,216.67,8631.0,215.3124,215.6208,215.3124,215.5014,8631.0
2023-04-19 14:00:00,216.68,216.99,216.24,216.28,5434.0,215.5114,215.8197,215.0737,215.1135,5434.0
2023-04-19 14:10:00,216.28,216.31,215.86,215.92,28538.0,215.1135,215.1434,214.6958,214.7555,28538.0
2023-04-19 14:20:00,215.96,216.21,215.9,216.2,19872.0,214.7953,215.0439,214.7356,215.034,19872.0
2023-04-19 14:30:00,216.18,216.26,215.86,216.14,7593.0,215.0141,215.0936,214.6958,214.9743,7593.0
2023-04-19 14:40:00,216.12,216.41,216.04,216.37,7429.0,214.9544,215.2428,214.8748,215.203,7429.0
2023-04-19 14:50:00,216.35,216.56,216.21,216.56,13633.0,215.1832,215.392,215.0439,215.392,13633.0
2023-04-19 15:00:00,216.56,216.56,216.24,216.44,4828.0,215.392,215.392,215.0737,215.2727,4828.0
2023-04-19 15:10:00,216.46,216.77,216.38,216.38,9457.0,215.2926,215.6009,215.213,215.213,9457.0
2023-04-19 15:20:00,216.3,216.5,216.25,216.25,11667.0,215.1334,215.3323,215.0837,215.0837,11667.0
2023-04-19 15:30:00,216.24,216.5,216.01,216.15,11284.0,215.0737,215.3323,214.845,214.9842,11284.0
2023-04-19 15:40:00,216.09,216.11,215.63,215.79,20318.0,214.9246,214.9444,214.467,214.6262,20318.0
2023-04-19 15:50:00,215.83,215.88,215.45,215.67,38814.0,214.666,214.7157,214.288,214.5068,38814.0
2023-04-20 09:30:00,213.41,214.16,213.12,213.71,47906.0,212.259,213.005,211.9706,212.5574,47906.0
2023-04-20 09:40:00,213.68,214.5,213.41,214.37,24160.0,212.5276,213.3431,212.259,213.2138,24160.0
2023-04-20 09:50:00,214.4,215.08,214.17,214.91,18291.0,213.2437,213.92,213.0149,213.7509,18291.0
2023-04-20 10:00:00,214.91,215.95,214.91,215.88,25039.0,213.7509,214.7853,213.7509,214.7157,25039.0
2023-04-20 10:10:00,216.0,216.3,215.53,215.61,20284.0,214.835,215.1334,214.3676,214.4471,20284.0
2023-04-20 10:20:00,215.53,215.86,215.36,215.5,9305.0,214.3676,214.6958,214.1985,214.3377,9305.0
2023-04-20 10:30:00,215.55,215.95,215.0,215.0,14602.0,214.3875,214.7853,213.8404,213.8404,14602.0
2023-04-20 10:40:00,214.94,215.23,214.84,215.2,10255.0,213.7808,214.0692,213.6813,214.0394,10255.0
2023-04-20 10:50:00,215.22,215.44,214.81,214.86,10772.0,214.0592,214.2781,213.6515,213.7012,10772.0
2023-04-20 11:00:00,214.8,214.81,214.22,214.28,9985.0,213.6415,213.6515,213.0646,213.1243,9985.0
2023-04-20 11:10:00,214.3,214.76,214.21,214.76,10178.0,213.1442,213.6017,213.0547,213.6017,10178.0
2023-04-20 11:20:00,214.79,214.97,214.46,214.67,11763.0,213.6316,213.8106,213.3033,213.5122,11763.0
2023-04-20 11:30:00,214.77,215.09,214.77,215.02,8114.0,213.6117,213.9299,213.6117,213.8603,8114.0
2023-04-20 11:40:00,215.07,215.5,215.07,215.45,6200.0,213.9101,214.3377,213.9101,214.288,6200.0
2023-04-20 11:50:00,215.4,215.55,215.25,215.3,6705.0,214.2383,214.3875,214.0891,214.1388,6705.0
2023-04-20 12:00:00,215.29,215.31,214.96,215.22,6900.0,214.1289,214.1488,213.8006,214.0592,6900.0
2023-04-20 12:10:00,215.28,215.7,215.28,215.51,6494.0,214.1189,214.5367,214.1189,214.3477,6494.0
2023-04-20 12:20:00,215.6,215.6,215.32,215.35,6987.0,214.4372,214.4372,214.1587,214.1885,6987.0
2023-04-20 12:30:00,215.5,215.9,215.44,215.64,6492.0,214.3377,214.7356,214.2781,214.477,6492.0
2023-04-20 12:40:00,215.61,215.79,215.37,215.72,7507.0,214.4471,214.6262,214.2084,214.5565,7507.0
2023-04-20 12:50:00,215.73,216.07,215.73,216.07,5308.0,214.5665,214.9047,214.5665,214.9047,5308.0
2023-04-20 13:00:00,216.11,216.52,215.93,216.5,7540.0,214.9444,215.3522,214.7654,215.3323,7540.0
2023-04-20 13:10:00,216.46,216.66,216.35,216.65,7002.0,215.2926,215.4915,215.1832,215.4815,7002.0
2023-04-20 13:20:00,216.68,216.73,216.59,216.63,7796.0,215.5114,215.5611,215.4219,215.4616,7796.0
2023-04-20 13:30:00,216.62,216.66,216.17,216.19,5611.0,215.4517,215.4915,215.0041,215.024,5611.0
2023-04-20 13:40:00,216.16,216.33,216.11,216.12,5934.0,214.9942,215.1633,214.9444,214.9544,5934.0
2023-04-20 13:50:00,216.09,216.36,215.92,216.0,6109.0,214.9246,215.1931,214.7555,214.835,6109.0
2023-04-20 14:00:00,215.97,215.97,215.52,215.62,6549.0,214.8052,214.8052,214.3576,214.4571,6549.0
2023-04-20 14:10:00,215.61,215.64,215.09,215.2,4212.0,214.4471,214.477,213.9299,214.0394,4212.0
2023-04-20 14:20:00,215.2,215.2,214.77,214.88,6086.0,214.0394,214.0394,213.6117,213.7211,6086.0
2023-04-20 14:30:00,214.84,214.86,214.46,214.57,11797.0,213.6813,213.7012,213.3033,213.4128,11797.0
2023-04-20 14:40:00,214.6,214.64,214.27,214.34,12627.0,213.4426,213.4824,213.1144,213.184,12627.0
2023-04-20 14:50:00,214.3,214.83,214.29,214.78,13558.0,213.1442,213.6713,213.1343,213.6216,13558.0
2023-04-20 15:00:00,214.77,215.02,214.5,214.64,10337.0,213.6117,213.8603,213.3431,213.4824,10337.0
2023-04-20 15:10:00,214.59,214.59,213.57,213.67,20582.0,213.4326,213.4326,212.4181,212.5176,20582.0
2023-04-20 15:20:00,213.64,213.76,213.1,213.12,28789.0,212.4878,212.6071,211.9507,211.9706,28789.0
2023-04-20 15:30:00,213.13,213.49,213.13,213.37,24748.0,211.9805,212.3386,211.9805,212.2192,24748.0
2023-04-20 15:40:00,213.38,213.48,213.14,213.27,9265.0,212.2292,212.3286,211.9905,212.1198,9265.0
2023-04-20 15:50:00,213.11,213.27,212.77,213.02,62470.0,211.9606,212.1198,211.6225,211.8711,62470.0
2023-04-21 09:30:00,210.19,211.5,209.64,211.13,53627.0,209.0564,210.3593,208.5093,209.9913,53627.0
2023-04-21 09:40:00,211.36,211.93,211.12,211.67,28010.0,210.2201,210.787,209.9814,210.5284,28010.0
2023-04-21 09:50:00,211.53,211.56,210.73,210.92,23132.0,210.3891,210.419,209.5935,209.7824,23132.0
2023-04-21 10:00:00,210.88,210.95,209.77,210.28,19518.0,209.7427,209.8123,208.6386,209.1459,19518.0
2023-04-21 10:10:00,210.36,210.8,209.96,210.63,18855.0,209.2255,209.6631,208.8276,209.494,18855.0
2023-04-21 10:20:00,210.65,212.17,210.54,211.73,31749.0,209.5139,211.0257,209.4045,210.5881,31749.0
2023-04-21 10:30:00,211.79,212.12,211.55,211.59,17986.0,210.6477,210.976,210.409,210.4488,17986.0
2023-04-21 10:40:00,211.63,211.67,210.78,210.95,8524.0,210.4886,210.5284,209.6432,209.8123,8524.0
2023-04-21 10:50:00,210.92,211.98,210.78,211.75,21259.0,209.7824,210.8367,209.6432,210.608,21259.0
2023-04-21 11:00:00,211.8,212.74,211.75,211.93,20112.0,210.6577,211.5926,210.608,210.787,20112.0
2023-04-21 11:10:00,212.04,212.34,211.85,211.89,13343.0,210.8964,211.1948,210.7074,210.7472,13343.0
2023-04-21 11:20:00,211.81,212.53,211.7,212.36,7200.0,210.6676,211.3838,210.5582,211.2147,7200.0
2023-04-21 11:30:00,212.41,212.64,212.25,212.5,4100.0,211.2644,211.4932,211.1053,211.3539,4100.0
2023-04-21 11:40:00,212.5,212.74,212.02,212.02,7569.0,211.3539,211.5926,210.8765,210.8765,7569.0
2023-04-21 11:50:00,212.12,212.7,212.06,212.6,6095.0,210.976,211.5528,210.9163,211.4534,6095.0
2023-04-21 12:00:00,212.65,212.73,212.26,212.26,5750.0,211.5031,211.5827,211.1152,211.1152,5750.0
2023-04-21 12:10:00,212.25,212.72,212.0,212.72,6287.0,211.1053,211.5727,210.8566,211.5727,6287.0
2023-04-21 12:20:00,212.68,212.81,212.46,212.47,8166.0,211.5329,211.6622,211.3141,211.3241,8166.0
2023-04-21 12:30:00,212.54,212.73,212.29,212.64,6450.0,211.3937,211.5827,211.145,211.4932,6450.0
2023-04-21 12:40:00,212.51,212.6,212.22,212.45,5000.0,211.3639,211.4534,211.0754,211.3042,5000.0
2023-04-21 12:50:00,212.36,212.54,212.3,212.44,4300.0,211.2147,211.3937,211.155,211.2942,4300.0
2023-04-21 13:00:00,212.33,212.45,212.22,212.24,4899.0,211.1848,211.3042,211.0754,211.0953,4899.0
2023-04-21 13:10:00,212.18,212.22,211.72,211.72,8508.0,211.0356,211.0754,210.5781,210.5781,8508.0
2023-04-21 13:20:00,211.81,212.13,211.71,212.03,6995.0,210.6676,210.9859,210.5682,210.8864,6995.0
2023-04-21 13:30:00,211.99,212.23,211.99,212.22,7014.0,210.8467,211.0854,210.8467,211.0754,7014.0
2023-04-21 13:40:00,212.25,212.9,212.25,212.69,12492.0,211.1053,211.7518,211.1053,211.5429,12492.0
2023-04-21 13:50:00,212.67,212.98,212.61,212.76,12162.0,211.523,211.8313,211.4633,211.6125,12162.0
2023-04-21 14:00:00,212.74,213.08,212.71,212.99,8730.0,211.5926,211.9308,211.5628,211.8413,8730.0
2023-04-21 14:10:00,212.9,213.37,212.9,213.05,8259.0,211.7518,212.2192,211.7518,211.9009,8259.0
2023-04-21 14:20:00,213.06,213.33,213.06,213.16,5800.0,211.9109,212.1794,211.9109,212.0104,5800.0
2023-04-21 14:30:00,213.18,213.23,212.8,213.03,8384.0,212.0302,212.08,211.6523,211.8811,8384.0
2023-04-21 14:40:00,213.01,213.08,212.5,212.79,10535.0,211.8612,211.9308,211.3539,211.6424,10535.0
2023-04-21 14:50:00,212.81,212.86,212.66,212.81,3300.0,211.6622,211.712,211.5131,211.6622,3300.0
2023-04-21 15:00:00,212.84,212.98,212.2,212.44,8269.0,211.6921,211.8313,211.0555,211.2942,8269.0
2023-04-21 15:10:00,212.47,212.53,212.29,212.46,12654.0,211.3241,211.3838,211.145,211.3141,12654.0
2023-04-21 15:20:00,212.42,212.67,212.24,212.67,35638.0,211.2743,211.523,211.0953,211.523,35638.0
2023-04-21 15:30:00,212.67,212.93,212.5,212.5,28363.0,211.523,211.7816,211.3539,211.3539,28363.0
2023-04-21 15:40:00,212.48,212.55,212.2,212.36,17822.0,211.334,211.4036,211.0555,211.2147,17822.0
2023-04-21 15:50:00,212.36,212.91,212.31,212.91,39876.0,211.2147,211.7617,211.1649,211.7617,39876.0
2023-04-24 09:30:00,213.46,213.55,212.31,213.41,39900.0,212.3087,212.3983,211.1649,212.259,39900.0
2023-04-24 09:40:00,213.39,213.87,212.98,213.33,39051.0,212.2391,212.7165,211.8313,212.1794,39051.0
2023-04-24 09:50:00,213.34,213.62,213.07,213.12,13470.0,212.1894,212.4679,211.9208,211.9706,13470.0
2023-04-24 10:00:00,213.16,213.19,212.58,212.97,10142.0,212.0104,212.0402,211.4335,211.8214,10142.0
2023-04-24 10:10:00,213.03,213.33,212.83,213.29,17300.0,211.8811,212.1794,211.6821,212.1397,17300.0
2023-04-24 10:20:00,213.21,213.43,213.0,213.32,9532.0,212.0601,212.2789,211.8512,212.1695,9532.0
2023-04-24 10:30:00,213.46,213.59,212.06,212.06,19213.0,212.3087,212.438,210.9163,210.9163,19213.0
2023-04-24 10:40:00,212.13,212.28,210.75,210.88,25163.0,210.9859,211.1351,209.6134,209.7427,25163.0
2023-04-24 10:50:00,210.85,211.42,210.85,211.39,17294.0,209.7128,210.2797,209.7128,210.2499,17294.0
2023-04-24 11:00:00,211.53,211.63,211.26,211.51,15195.0,210.3891,210.4886,210.1206,210.3693,15195.0
2023-04-24 11:10:00,211.49,211.89,211.35,211.72,14176.0,210.3494,210.7472,210.2101,210.5781,14176.0
2023-04-24 11:20:00,211.76,211.77,211.2,211.2,10082.0,210.6179,210.6279,210.0609,210.0609,10082.0
2023-04-24 11:30:00,211.21,211.67,211.18,211.34,14975.0,210.0709,210.5284,210.041,210.2002,14975.0
2023-04-24 11:40:00,211.35,211.7,211.32,211.53,10007.0,210.2101,210.5582,210.1803,210.3891,10007.0
2023-04-24 11:50:00,211.55,211.6,211.33,211.45,8079.0,210.409,210.4588,210.1902,210.3096,8079.0
2023-04-24 12:00:00,211.35,211.49,211.25,211.27,7024.0,210.2101,210.3494,210.1107,210.1305,7024.0
2023-04-24 12:10:00,211.24,211.43,211.06,211.28,6085.0,210.1007,210.2897,209.9217,210.1405,6085.0
2023-04-24 12:20:00,211.26,211.53,211.26,211.47,7241.0,210.1206,210.3891,210.1206,210.3295,7241.0
2023-04-24 12:30:00,211.48,211.81,211.43,211.72,13968.0,210.3394,210.6676,210.2897,210.5781,13968.0
2023-04-24 12:40:00,211.69,211.78,211.45,211.78,7045.0,210.5483,210.6378,210.3096,210.6378,7045.0
2023-04-24 12:50:00,211.8,212.08,211.74,211.98,9766.0,210.6577,210.9362,210.598,210.8367,9766.0
2023-04-24 13:00:00,211.98,212.06,211.85,211.89,6828.0,210.8367,210.9163,210.7074,210.7472,6828.0
2023-04-24 13:10:00,211.89,212.19,211.88,212.12,4868.0,210.7472,211.0456,210.7373,210.976,4868.0
2023-04-24 13:20:00,212.02,212.3,211.98,212.14,6204.0,210.8765,211.155,210.8367,210.9959,6204.0
2023-04-24 13:30:00,212.16,212.21,212.03,212.03,4883.0,211.0157,211.0655,210.8864,210.8864,4883.0
2023-04-24 13:40:00,212.0,212.26,212.0,212.26,2440.0,210.8566,211.1152,210.8566,211.1152,2440.0
2023-04-24 13:50:00,212.38,212.81,212.36,212.74,5567.0,211.2346,211.6622,211.2147,211.5926,5567.0
2023-04-24 14:00:00,212.76,213.3,212.76,213.2,13643.0,211.6125,212.1496,211.6125,212.0501,13643.0
2023-04-24 14:10:00,213.11,213.7,213.11,213.43,10386.0,211.9606,212.5474,211.9606,212.2789,10386.0
2023-04-24 14:20:00,213.41,213.57,213.2,213.22,7885.0,212.259,212.4181,212.0501,212.07,7885.0
2023-04-24 14:30:00,213.19,213.22,212.74,212.79,5796.0,212.0402,212.07,211.5926,211.6424,5796.0
2023-04-24 14:40:00,212.78,212.89,212.74,212.79,5372.0,211.6324,211.7418,211.5926,211.6424,5372.0
2023-04-24 14:50:00,212.78,213.03,212.78,212.98,4200.0,211.6324,211.8811,211.6324,211.8313,4200.0
2023-04-24 15:00:00,213.07,213.1,212.87,212.99,12986.0,211.9208,211.9507,211.7219,211.8413,12986.0
2023-04-24 15:10:00,213.0,213.1,212.64,212.78,11766.0,211.8512,211.9507,211.4932,211.6324,11766.0
2023-04-24 15:20:00,212.72,212.77,212.43,212.69,11547.0,211.5727,211.6225,211.2843,211.5429,11547.0
2023-04-24 15:30:00,212.71,213.04,212.68,212.91,10993.0,211.5628,211.891,211.5329,211.7617,10993.0
2023-04-24 15:40:00,212.97,213.04,212.74,213.02,10092.0,211.8214,211.891,211.5926,211.8711,10092.0
2023-04-24 15:50:00,213.01,213.04,212.45,212.83,50278.0,211.8612,211.891,211.3042,211.6821,50278.0
2023-04-25 09:30:00,211.0,211.24,209.42,210.5,41094.0,209.862,210.1007,208.2905,209.3647,41094.0
2023-04-25 09:40:00,210.38,210.76,209.77,209.81,11609.0,209.2453,209.6233,208.6386,208.6784,11609.0
2023-04-25 09:50:00,209.77,209.99,208.95,209.31,17822.0,208.6386,208.8575,207.8231,208.1811,17822.0
2023-04-25 10:00:00,209.27,209.86,209.23,209.52,11006.0,208.1413,208.7282,208.1016,208.39,11006.0
2023-04-25 10:10:00,209.5,209.51,209.0,209.38,19418.0,208.3701,208.38,207.8728,208.2507,19418.0
2023-04-25 10:20:00,209.57,209.57,209.0,209.57,9800.0,208.4397,208.4397,207.8728,208.4397,9800.0
2023-04-25 10:30:00,209.56,210.05,209.35,209.94,10654.0,208.4298,208.9171,208.2209,208.8077,10654.0
2023-04-25 10:40:00,209.91,210.06,209.55,209.77,11070.0,208.7779,208.9271,208.4198,208.6386,11070.0
2023-04-25 10:50:00,209.71,209.71,209.02,209.29,10381.0,208.579,208.579,207.8927,208.1612,10381.0
2023-04-25 11:00:00,209.37,209.67,209.0,209.66,13676.0,208.2408,208.5392,207.8728,208.5292,13676.0
2023-04-25 11:10:00,209.68,210.4,209.6,210.4,7280.0,208.5491,209.2652,208.4696,209.2652,7280.0
2023-04-25 11:20:00,210.44,210.66,210.24,210.43,11936.0,209.305,209.5238,209.1061,209.2951,11936.0
2023-04-25 11:30:00,210.25,210.38,209.83,209.88,9801.0,209.116,209.2453,208.6983,208.748,9801.0
2023-04-25 11:40:00,209.84,210.02,209.61,209.94,8100.0,208.7083,208.8873,208.4795,208.8077,8100.0
2023-04-25 11:50:00,209.93,209.93,209.19,209.22,9170.0,208.7978,208.7978,208.0618,208.0916,9170.0
2023-04-25 12:00:00,209.22,209.73,209.22,209.73,8868.0,208.0916,208.5989,208.0916,208.5989,8868.0
2023-04-25 12:10:00,209.82,210.01,209.64,209.94,6468.0,208.6884,208.8773,208.5093,208.8077,6468.0
2023-04-25 12:20:00,209.95,210.02,209.64,209.64,8356.0,208.8177,208.8873,208.5093,208.5093,8356.0
2023-04-25 12:30:00,209.62,209.66,208.88,209.06,9410.0,208.4894,208.5292,207.7534,207.9325,9410.0
2023-04-25 12:40:00,209.07,209.46,209.07,209.21,5125.0,207.9424,208.3303,207.9424,208.0817,5125.0
2023-04-25 12:50:00,209.22,209.64,209.22,209.64,6291.0,208.0916,208.5093,208.0916,208.5093,6291.0
2023-04-25 13:00:00,209.73,209.97,209.58,209.66,9402.0,208.5989,208.8376,208.4497,208.5292,9402.0
2023-04-25 13:10:00,209.67,209.71,208.03,208.48,13813.0,208.5392,208.579,206.908,207.3556,13813.0
2023-04-25 13:20:00,208.46,208.76,208.27,208.72,12272.0,207.3357,207.6341,207.1467,207.5943,12272.0
2023-04-25 13:30:00,208.71,208.93,208.63,208.81,7463.0,207.5844,207.8032,207.5048,207.6838,7463.0
2023-04-25 13:40:00,208.8,208.86,208.5,208.62,10804.0,207.6739,207.7335,207.3755,207.4948,10804.0
2023-04-25 13:50:00,208.58,208.73,208.31,208.58,12990.0,207.4551,207.6042,207.1865,207.4551,12990.0
2023-04-25 14:00:00,208.57,208.7,208.24,208.25,14978.0,207.4451,207.5744,207.1169,207.1268,14978.0
2023-04-25 14:10:00,208.29,208.4,207.96,208.0,11121.0,207.1666,207.276,206.8384,206.8782,11121.0
2023-04-25 14:20:00,207.99,208.85,207.79,208.69,25164.0,206.8682,207.7236,206.6693,207.5645,25164.0
2023-04-25 14:30:00,208.65,209.25,208.32,209.13,10985.0,207.5247,208.1214,207.1965,208.0021,10985.0
2023-04-25 14:40:00,209.12,209.12,208.74,209.05,6938.0,207.9921,207.9921,207.6142,207.9225,6938.0
2023-04-25 14:50:00,209.15,209.15,208.53,208.69,11022.0,208.022,208.022,207.4053,207.5645,11022.0
2023-04-25 15:00:00,208.65,208.83,208.56,208.71,12549.0,207.5247,207.7037,207.4352,207.5844,12549.0
2023-04-25 15:10:00,208.67,208.81,208.37,208.56,14263.0,207.5446,207.6838,207.2462,207.4352,14263.0
2023-04-25 15:20:00,208.59,208.82,208.16,208.26,12579.0,207.465,207.6938,207.0373,207.1368,12579.0
2023-04-25 15:30:00,208.29,208.5,208.19,208.27,13644.0,207.1666,207.3755,207.0672,207.1467,13644.0
2023-04-25 15:40:00,208.32,208.35,207.75,207.75,20980.0,207.1965,207.2263,206.6295,206.6295,20980.0
2023-04-25 15:50:00,207.7,207.85,207.14,207.5,68176.0,206.5798,206.729,206.0228,206.3809,68176.0
2023-04-26 09:30:00,212.41,212.41,208.94,210.63,48293.0,211.2644,211.2644,207.8131,209.494,48293.0
2023-04-26 09:40:00,210.77,212.35,210.38,212.18,44632.0,209.6332,211.2047,209.2453,211.0356,44632.0
2023-04-26 09:50:00,212.33,214.11,212.24,213.79,53801.0,211.1848,212.9552,211.0953,212.637,53801.0
2023-04-26 10:00:00,213.72,213.72,212.68,212.89,34393.0,212.5673,212.5673,211.5329,211.7418,34393.0
2023-04-26 10:10:00,212.99,213.09,210.93,211.02,32112.0,211.8413,211.9407,209.7924,209.8819,32112.0
2023-04-26 10:20:00,210.93,211.34,210.55,211.25,27284.0,209.7924,210.2002,209.4144,210.1107,27284.0
2023-04-26 10:30:00,211.31,211.68,210.94,211.26,17620.0,210.1703,210.5383,209.8023,210.1206,17620.0
2023-04-26 10:40:00,211.27,211.61,210.99,211.61,12354.0,210.1305,210.4687,209.8521,210.4687,12354.0
2023-04-26 10:50:00,211.64,211.86,211.13,211.13,10454.0,210.4986,210.7174,209.9913,209.9913,10454.0
2023-04-26 11:00:00,211.14,211.89,211.08,211.78,16572.0,210.0012,210.7472,209.9416,210.6378,16572.0
2023-04-26 11:10:00,211.8,212.5,211.65,212.45,18210.0,210.6577,211.3539,210.5085,211.3042,18210.0
2023-04-26 11:20:00,212.5,212.96,212.33,212.77,16008.0,211.3539,211.8114,211.1848,211.6225,16008.0
2023-04-26 11:30:00,212.76,213.25,212.65,213.05,17021.0,211.6125,212.0999,211.5031,211.9009,17021.0
2023-04-26 11:40:00,213.04,213.21,212.37,212.55,16626.0,211.891,212.0601,211.2246,211.4036,16626.0
2023-04-26 11:50:00,212.53,212.88,212.32,212.83,15679.0,211.3838,211.7319,211.1749,211.6821,15679.0
2023-04-26 12:00:00,212.87,213.66,212.86,213.41,23146.0,211.7219,212.5077,211.712,212.259,23146.0
2023-04-26 12:10:00,213.36,213.58,212.61,212.62,16471.0,212.2093,212.4281,211.4633,211.4733,16471.0
2023-04-26 12:20:00,212.54,212.54,212.17,212.26,19912.0,211.3937,211.3937,211.0257,211.1152,19912.0
2023-04-26 12:30:00,212.17,212.17,210.61,210.81,26919.0,211.0257,211.0257,209.4741,209.673,26919.0
2023-04-26 12:40:00,210.86,211.49,210.54,211.24,23352.0,209.7228,210.3494,209.4045,210.1007,23352.0
2023-04-26 12:50:00,211.22,211.57,211.08,211.22,12154.0,210.0808,210.4289,209.9416,210.0808,12154.0
2023-04-26 13:00:00,211.24,211.61,211.13,211.23,11580.0,210.1007,210.4687,209.9913,210.0908,11580.0
2023-04-26 13:10:00,211.25,211.51,211.18,211.39,12011.0,210.1107,210.3693,210.041,210.2499,12011.0
2023-04-26 13:20:00,211.42,211.47,211.11,211.46,8370.0,210.2797,210.3295,209.9714,210.3195,8370.0
2023-04-26 13:30:00,211.53,211.98,211.3,211.3,9795.0,210.3891,210.8367,210.1604,210.1604,9795.0
2023-04-26 13:40:00,211.35,211.6,211.05,211.09,11644.0,210.2101,210.4588,209.9117,209.9515,11644.0
2023-04-26 13:50:00,211.08,211.08,210.56,210.9,11662.0,209.9416,209.9416,209.4244,209.7625,11662.0
2023-04-26 14:00:00,210.92,211.17,210.71,210.93,14777.0,209.7824,210.0311,209.5736,209.7924,14777.0
2023-04-26 14:10:00,210.92,210.92,210.28,210.43,21482.0,209.7824,209.7824,209.1459,209.2951,21482.0
2023-04-26 14:20:00,210.4,210.9,210.25,210.9,18629.0,209.2652,209.7625,209.116,209.7625,18629.0
2023-04-26 14:30:00,210.84,210.96,209.82,210.11,23138.0,209.7029,209.8222,208.6884,208.9768,23138.0
2023-04-26 14:40:00,210.07,210.34,209.62,209.67,16519.0,208.937,209.2056,208.4894,208.5392,16519.0
2023-04-26 14:50:00,209.64,209.71,209.2,209.64,19646.0,208.5093,208.579,208.0717,208.5093,19646.0
2023-04-26 15:00:00,209.66,209.66,208.95,209.24,16853.0,208.5292,208.5292,207.8231,208.1115,16853.0
2023-04-26 15:10:00,209.13,209.38,209.0,209.18,27584.0,208.0021,208.2507,207.8728,208.0518,27584.0
2023-04-26 15:20:00,209.3,209.79,209.23,209.32,31529.0,208.1712,208.6585,208.1016,208.1911,31529.0
2023-04-26 15:30:00,209.3,209.55,209.17,209.29,20759.0,208.1712,208.4198,208.0419,208.1612,20759.0
2023-04-26 15:40:00,209.36,209.91,209.26,209.62,46313.0,208.2308,208.7779,208.1314,208.4894,46313.0
2023-04-26 15:50:00,209.46,209.8,209.23,209.25,74015.0,208.3303,208.6685,208.1016,208.1214,74015.0
2023-04-27 09:30:00,239.95,240.67,236.77,239.02,429957.0,238.6559,239.372,235.493,237.7309,429957.0
2023-04-27 09:40:00,239.05,240.8,237.5,240.72,243125.0,237.7607,239.5013,236.2191,239.4217,243125.0
2023-04-27 09:50:00,240.71,241.21,238.07,238.28,217521.0,239.4118,239.9091,236.786,236.9949,217521.0
2023-04-27 10:00:00,238.4,239.98,238.36,239.89,100618.0,237.1142,238.6857,237.0744,238.5962,100618.0
2023-04-27 10:10:00,239.85,241.4,239.54,240.87,114349.0,238.5564,240.098,238.2481,239.5709,114349.0
2023-04-27 10:20:00,240.85,241.06,238.22,238.67,133654.0,239.551,239.7599,236.9352,237.3828,133654.0
2023-04-27 10:30:00,238.63,239.8,238.35,238.7,80890.0,237.343,238.5067,237.0645,237.4126,80890.0
2023-04-27 10:40:00,238.73,240.5,238.73,239.87,86757.0,237.4424,239.2029,237.4424,238.5763,86757.0
2023-04-27 10:50:00,239.93,240.09,238.6,239.25,46416.0,238.636,238.7951,237.3131,237.9596,46416.0
2023-04-27 11:00:00,239.27,239.67,238.82,238.96,38314.0,237.9795,238.3774,237.532,237.6712,38314.0
2023-04-27 11:10:00,239.0,239.72,238.91,239.34,43377.0,237.711,238.4271,237.6215,238.0492,43377.0
2023-04-27 11:20:00,239.38,240.09,239.0,239.08,57790.0,238.0889,238.7951,237.711,237.7906,57790.0
2023-04-27 11:30:00,239.18,239.76,238.62,238.87,41467.0,237.89,238.4669,237.333,237.5817,41467.0
2023-04-27 11:40:00,238.81,239.53,238.69,239.48,26661.0,237.522,238.2381,237.4027,238.1884,26661.0
2023-04-27 11:50:00,239.48,239.54,238.79,238.87,22874.0,238.1884,238.2481,237.5021,237.5817,22874.0
2023-04-27 12:00:00,238.86,239.68,238.5,239.68,31295.0,237.5717,238.3873,237.2137,238.3873,31295.0
2023-04-27 12:10:00,239.73,240.8,239.39,240.63,84217.0,238.4371,239.5013,238.0989,239.3322,84217.0
2023-04-27 12:20:00,240.51,241.18,240.13,240.79,67605.0,239.2128,239.8792,238.8349,239.4913,67605.0
2023-04-27 12:30:00,240.77,241.09,240.4,240.41,21551.0,239.4714,239.7897,239.1034,239.1134,21551.0
2023-04-27 12:40:00,240.42,240.87,239.84,240.16,17721.0,239.1233,239.5709,238.5465,238.8647,17721.0
2023-04-27 12:50:00,240.12,240.42,239.44,240.42,21620.0,238.825,239.1233,238.1486,239.1233,21620.0
2023-04-27 13:00:00,240.38,240.83,239.76,239.87,28289.0,239.0835,239.5311,238.4669,238.5763,28289.0
2023-04-27 13:10:00,239.84,240.18,239.72,239.74,14226.0,238.5465,238.8846,238.4271,238.447,14226.0
2023-04-27 13:20:00,239.85,240.39,239.7,240.34,21289.0,238.5564,239.0935,238.4072,239.0438,21289.0
2023-04-27 13:30:00,240.4,241.12,240.22,241.0,28134.0,239.1034,239.8196,238.9244,239.7002,28134.0
2023-04-27 13:40:00,240.96,241.2,240.61,241.09,27589.0,239.6604,239.8991,239.3123,239.7897,27589.0
2023-04-27 13:50:00,241.16,241.56,240.75,240.92,28260.0,239.8593,240.2572,239.4516,239.6206,28260.0
2023-04-27 14:00:00,240.96,241.66,240.8,240.87,14489.0,239.6604,240.3566,239.5013,239.5709,14489.0
2023-04-27 14:10:00,240.91,241.4,240.84,241.29,14970.0,239.6107,240.098,239.5411,239.9886,14970.0
2023-04-27 14:20:00,241.3,241.3,240.07,240.34,19233.0,239.9986,239.9986,238.7752,239.0438,19233.0
2023-04-27 14:30:00,240.29,240.66,240.08,240.23,24017.0,238.994,239.362,238.7852,238.9344,24017.0
2023-04-27 14:40:00,240.2,240.38,239.82,239.96,23369.0,238.9045,239.0835,238.5266,238.6658,23369.0
2023-04-27 14:50:00,239.92,240.16,239.75,240.04,24382.0,238.626,238.8647,238.4569,238.7454,24382.0
2023-04-27 15:00:00,240.03,240.5,239.91,240.48,18471.0,238.7354,239.2029,238.6161,239.183,18471.0
2023-04-27 15:10:00,240.47,240.47,239.19,240.15,35595.0,239.1731,239.1731,237.9,238.8548,35595.0
2023-04-27 15:20:00,240.09,240.25,239.41,239.6,38713.0,238.7951,238.9542,238.1188,238.3078,38713.0
2023-04-27 15:30:00,239.57,239.9,239.31,239.45,51446.0,238.2779,238.6061,238.0193,238.1586,51446.0
2023-04-27 15:40:00,239.37,239.61,238.75,239.05,73867.0,238.079,238.3177,237.4623,237.7607,73867.0
2023-04-27 15:50:00,238.98,239.08,237.84,238.59,140394.0,237.6911,237.7906,236.5572,237.3032,140394.0
2023-04-28 09:30:00,239.02,240.19,238.2,238.66,181214.0,237.7309,238.8946,236.9153,237.3728,181214.0
2023-04-28 09:40:00,238.61,239.0,237.45,238.67,115676.0,237.3231,237.711,236.1694,237.3828,115676.0
2023-04-28 09:50:00,238.59,238.8,236.87,237.01,60788.0,237.3032,237.5121,235.5925,235.7317,60788.0
2023-04-28 10:00:00,236.94,237.89,236.44,237.06,78823.0,235.6621,236.607,235.1648,235.7815,78823.0
2023-04-28 10:10:00,237.03,239.0,237.03,238.64,77105.0,235.7516,237.711,235.7516,237.3529,77105.0
2023-04-28 10:20:00,238.62,238.95,237.72,238.21,44291.0,237.333,237.6613,236.4379,236.9253,44291.0
2023-04-28 10:30:00,238.2,238.24,236.5,237.08,46301.0,236.9153,236.9551,235.2245,235.8013,46301.0
2023-04-28 10:40:00,237.06,237.57,236.25,237.55,42163.0,235.7815,236.2887,234.9758,236.2688,42163.0
2023-04-28 10:50:00,237.52,237.54,235.77,236.25,33506.0,236.239,236.2589,234.4984,234.9758,33506.0
2023-04-28 11:00:00,236.28,236.95,235.79,236.81,29007.0,235.0057,235.672,234.5183,235.5328,29007.0
2023-04-28 11:10:00,236.83,237.01,235.99,236.88,24572.0,235.5527,235.7317,234.7172,235.6024,24572.0
2023-04-28 11:20:00,236.89,236.92,236.38,236.68,20988.0,235.6124,235.6422,235.1051,235.4035,20988.0
2023-04-28 11:30:00,236.8,237.24,236.65,236.86,24616.0,235.5229,235.9605,235.3737,235.5825,24616.0
2023-04-28 11:40:00,236.9,237.66,236.58,237.34,21407.0,235.6223,236.3782,235.304,236.0599,21407.0
2023-04-28 11:50:00,237.31,237.4,236.74,236.99,23429.0,236.0301,236.1196,235.4632,235.7118,23429.0
2023-04-28 12:00:00,236.97,237.26,236.42,236.46,16218.0,235.6919,235.9804,235.1449,235.1847,16218.0
2023-04-28 12:10:00,236.45,236.67,236.21,236.32,22759.0,235.1747,235.3936,234.936,235.0454,22759.0
2023-04-28 12:20:00,236.28,236.85,236.15,236.85,14487.0,235.0057,235.5726,234.8764,235.5726,14487.0
2023-04-28 12:30:00,236.91,236.94,236.14,236.17,18402.0,235.6323,235.6621,234.8664,234.8963,18402.0
2023-04-28 12:40:00,236.23,236.83,236.17,236.79,9891.0,234.9559,235.5527,234.8963,235.5129,9891.0
2023-04-28 12:50:00,236.87,237.64,236.87,237.64,31441.0,235.5925,236.3583,235.5925,236.3583,31441.0
2023-04-28 13:00:00,237.6,238.06,236.99,237.86,16917.0,236.3185,236.7761,235.7118,236.5771,16917.0
2023-04-28 13:10:00,237.83,237.9,237.52,237.71,30722.0,236.5473,236.6169,236.239,236.4279,30722.0
2023-04-28 13:20:00,237.69,238.18,237.63,237.95,39013.0,236.4081,236.8954,236.3484,236.6667,39013.0
2023-04-28 13:30:00,237.92,238.4,237.78,238.23,41074.0,236.6368,237.1142,236.4976,236.9451,41074.0
2023-04-28 13:40:00,238.28,239.6,238.28,239.6,38762.0,236.9949,238.3078,236.9949,238.3078,38762.0
2023-04-28 13:50:00,239.55,239.94,239.31,239.49,28026.0,238.258,238.6459,238.0193,238.1983,28026.0
2023-04-28 14:00:00,239.48,239.56,239.25,239.37,10060.0,238.1884,238.268,237.9596,238.079,10060.0
2023-04-28 14:10:00,239.4,239.62,238.71,239.55,14711.0,238.1088,238.3276,237.4226,238.258,14711.0
2023-04-28 14:20:00,239.56,239.58,238.93,239.44,17395.0,238.268,238.2879,237.6414,238.1486,17395.0
2023-04-28 14:30:00,239.43,239.79,239.32,239.76,26106.0,238.1387,238.4967,238.0293,238.4669,26106.0
2023-04-28 14:40:00,239.84,240.36,239.59,240.33,33325.0,238.5465,239.0637,238.2978,239.0338,33325.0
2023-04-28 14:50:00,240.34,240.42,240.11,240.3,27047.0,239.0438,239.1233,238.815,239.004,27047.0
2023-04-28 15:00:00,240.28,240.28,239.5,239.59,35276.0,238.9841,238.9841,238.2083,238.2978,35276.0
2023-04-28 15:10:00,239.57,239.65,239.09,239.41,25574.0,238.2779,238.3575,237.8005,238.1188,25574.0
2023-04-28 15:20:00,239.37,239.38,238.81,238.95,18321.0,238.079,238.0889,237.522,237.6613,18321.0
2023-04-28 15:30:00,238.83,238.95,237.78,237.91,25304.0,237.5419,237.6613,236.4976,236.6269,25304.0
2023-04-28 15:40:00,237.89,238.38,237.85,238.13,26742.0,236.607,237.0943,236.5672,236.8457,26742.0
2023-04-28 15:50:00,238.15,240.31,238.15,240.31,118713.0,236.8656,239.0139,236.8656,239.0139,118713.0
2023-05-01 09:30:00,238.8,239.96,238.11,238.86,56533.0,237.5121,238.6658,236.8258,237.5717,56533.0
2023-05-01 09:40:00,238.81,239.39,237.85,239.07,47002.0,237.522,238.0989,236.5672,237.7806,47002.0
2023-05-01 09:50:00,239.27,240.6,238.1,239.0,70123.0,237.9795,239.3024,236.8158,237.711,70123.0
2023-05-01 10:00:00,238.97,238.97,237.4,237.65,35666.0,237.6812,237.6812,236.1196,236.3683,35666.0
2023-05-01 10:10:00,237.66,238.32,237.27,237.9,18489.0,236.3782,237.0347,235.9903,236.6169,18489.0
2023-05-01 10:20:00,237.91,237.96,237.12,237.77,18736.0,236.6269,236.6766,235.8411,236.4876,18736.0
2023-05-01 10:30:00,237.77,238.32,237.68,238.06,14348.0,236.4876,237.0347,236.3981,236.7761,14348.0
2023-05-01 10:40:00,238.1,238.1,237.05,237.07,16748.0,236.8158,236.8158,235.7715,235.7914,16748.0
2023-05-01 10:50:00,237.27,238.17,236.83,238.16,28106.0,235.9903,236.8855,235.5527,236.8755,28106.0
2023-05-01 11:00:00,238.27,238.39,237.79,237.86,15877.0,236.9849,237.1043,236.5075,236.5771,15877.0
2023-05-01 11:10:00,237.86,237.93,236.58,236.85,19343.0,236.5771,236.6468,235.304,235.5726,19343.0
2023-05-01 11:20:00,237.02,237.24,236.49,236.91,18772.0,235.7417,235.9605,235.2145,235.6323,18772.0
2023-05-01 11:30:00,236.87,237.05,236.47,236.87,7260.0,235.5925,235.7715,235.1946,235.5925,7260.0
2023-05-01 11:40:00,236.87,237.27,236.79,237.05,7591.0,235.5925,235.9903,235.5129,235.7715,7591.0
2023-05-01 11:50:00,237.1,237.29,237.01,237.05,5797.0,235.8212,236.0102,235.7317,235.7715,5797.0
2023-05-01 12:00:00,237.01,237.47,236.99,237.03,20102.0,235.7317,236.1892,235.7118,235.7516,20102.0
2023-05-01 12:10:00,237.03,237.71,236.81,237.64,11766.0,235.7516,236.4279,235.5328,236.3583,11766.0
2023-05-01 12:20:00,237.67,239.08,237.63,239.06,21830.0,236.3882,237.7906,236.3484,237.7707,21830.0
2023-05-01 12:30:00,239.08,240.22,239.03,240.01,26584.0,237.7906,238.9244,237.7408,238.7155,26584.0
2023-05-01 12:40:00,239.95,239.95,239.29,239.63,12025.0,238.6559,238.6559,237.9994,238.3376,12025.0
2023-05-01 12:50:00,239.63,239.81,239.44,239.44,9149.0,238.3376,238.5166,238.1486,238.1486,9149.0
2023-05-01 13:00:00,239.44,239.94,239.41,239.83,12154.0,238.1486,238.6459,238.1188,238.5365,12154.0
2023-05-01 13:10:00,239.67,240.0,239.54,239.78,5685.0,238.3774,238.7056,238.2481,238.4868,5685.0
2023-05-01 13:20:00,239.83,240.61,239.82,240.1,10098.0,238.5365,239.3123,238.5266,238.8051,10098.0
2023-05-01 13:30:00,240.09,241.76,240.07,241.67,16724.0,238.7951,240.4561,238.7752,240.3666,16724.0
2023-05-01 13:40:00,241.73,243.04,241.67,242.87,57615.0,240.4263,241.7292,240.3666,241.5601,57615.0
2023-05-01 13:50:00,242.8,243.32,242.4,242.96,25991.0,241.4905,242.0077,241.0927,241.6496,25991.0
2023-05-01 14:00:00,242.87,243.35,242.64,242.95,24656.0,241.5601,242.0375,241.3314,241.6397,24656.0
2023-05-01 14:10:00,242.97,243.0,242.64,242.68,10656.0,241.6596,241.6894,241.3314,241.3711,10656.0
2023-05-01 14:20:00,242.67,242.9,242.14,242.17,8330.0,241.3612,241.59,240.8341,240.8639,8330.0
2023-05-01 14:30:00,242.18,242.18,241.22,241.25,17787.0,240.8738,240.8738,239.919,239.9489,17787.0
2023-05-01 14:40:00,241.31,241.69,241.14,241.14,17005.0,240.0085,240.3865,239.8394,239.8394,17005.0
2023-05-01 14:50:00,241.18,242.15,241.0,241.99,12628.0,239.8792,240.844,239.7002,240.6849,12628.0
2023-05-01 15:00:00,242.04,242.39,241.84,242.39,14688.0,240.7346,241.0827,240.5357,241.0827,14688.0
2023-05-01 15:10:00,242.47,242.7,241.88,242.07,18784.0,241.1623,241.391,240.5755,240.7644,18784.0
2023-05-01 15:20:00,242.0,242.76,242.0,242.11,23309.0,240.6948,241.4507,240.6948,240.8042,23309.0
2023-05-01 15:30:00,242.12,242.62,241.53,241.56,23044.0,240.8142,241.3115,240.2273,240.2572,23044.0
2023-05-01 15:40:00,241.57,243.25,241.37,243.15,29685.0,240.2671,241.9381,240.0682,241.8386,29685.0
2023-05-01 15:50:00,243.33,244.0,243.07,243.13,76170.0,242.0176,242.684,241.759,241.8187,76170.0
2023-05-02 09:30:00,243.18,244.87,242.7,242.95,86343.0,241.8684,243.5493,241.391,241.6397,86343.0
2023-05-02 09:40:00,242.87,243.21,241.58,242.49,45834.0,241.5601,241.8983,240.2771,241.1822,45834.0
2023-05-02 09:50:00,242.66,243.32,241.52,242.26,34982.0,241.3513,242.0077,240.2174,240.9534,34982.0
2023-05-02 10:00:00,242.31,242.4,241.64,241.81,28918.0,241.0031,241.0927,240.3368,240.5058,28918.0
2023-05-02 10:10:00,242.01,242.02,240.97,241.45,69408.0,240.7048,240.7147,239.6704,240.1478,69408.0
2023-05-02 10:20:00,241.29,241.44,240.65,241.35,15029.0,239.9886,240.1378,239.3521,240.0483,15029.0
2023-05-02 10:30:00,241.14,241.17,240.18,240.39,23629.0,239.8394,239.8693,238.8846,239.0935,23629.0
2023-05-02 10:40:00,240.3,240.78,239.96,240.11,30135.0,239.004,239.4814,238.6658,238.815,30135.0
2023-05-02 10:50:00,240.08,240.21,239.79,239.79,13828.0,238.7852,238.9145,238.4967,238.4967,13828.0
2023-05-02 11:00:00,239.95,240.17,239.48,239.96,20386.0,238.6559,238.8747,238.1884,238.6658,20386.0
2023-05-02 11:10:00,239.85,240.26,239.72,239.82,14667.0,238.5564,238.9642,238.4271,238.5266,14667.0
2023-05-02 11:20:00,239.85,240.34,239.81,240.21,13993.0,238.5564,239.0438,238.5166,238.9145,13993.0
2023-05-02 11:30:00,240.14,240.86,239.72,240.79,16868.0,238.8448,239.561,238.4271,239.4913,16868.0
2023-05-02 11:40:00,240.74,240.95,240.4,240.42,11231.0,239.4416,239.6505,239.1034,239.1233,11231.0
2023-05-02 11:50:00,240.31,240.47,239.87,240.03,28870.0,239.0139,239.1731,238.5763,238.7354,28870.0
2023-05-02 12:00:00,239.87,240.89,239.82,240.71,9970.0,238.5763,239.5908,238.5266,239.4118,9970.0
2023-05-02 12:10:00,240.63,240.85,240.2,240.37,7085.0,239.3322,239.551,238.9045,239.0736,7085.0
2023-05-02 12:20:00,240.15,240.68,240.14,240.32,4872.0,238.8548,239.3819,238.8448,239.0239,4872.0
2023-05-02 12:30:00,240.49,240.73,240.49,240.58,7209.0,239.193,239.4317,239.193,239.2825,7209.0
2023-05-02 12:40:00,240.69,241.05,240.67,241.05,11054.0,239.3919,239.7499,239.372,239.7499,11054.0
2023-05-02 12:50:00,241.04,241.12,240.67,240.85,5856.0,239.74,239.8196,239.372,239.551,5856.0
2023-05-02 13:00:00,240.8,241.02,240.51,240.99,5933.0,239.5013,239.7201,239.2128,239.6903,5933.0
2023-05-02 13:10:00,241.02,241.08,240.49,240.49,5264.0,239.7201,239.7798,239.193,239.193,5264.0
2023-05-02 13:20:00,240.44,240.79,240.41,240.58,5936.0,239.1432,239.4913,239.1134,239.2825,5936.0
2023-05-02 13:30:00,240.56,240.73,240.4,240.69,9488.0,239.2626,239.4317,239.1034,239.3919,9488.0
2023-05-02 13:40:00,240.66,240.7,239.77,240.13,9211.0,239.362,239.4018,238.4768,238.8349,9211.0
2023-05-02 13:50:00,240.26,240.8,240.25,240.8,5260.0,238.9642,239.5013,238.9542,239.5013,5260.0
2023-05-02 14:00:00,240.77,240.77,240.05,240.17,4961.0,239.4714,239.4714,238.7553,238.8747,4961.0
2023-05-02 14:10:00,240.18,240.18,239.65,240.12,4218.0,238.8846,238.8846,238.3575,238.825,4218.0
2023-05-02 14:20:00,240.19,240.19,239.66,239.81,6266.0,238.8946,238.8946,238.3674,238.5166,6266.0
2023-05-02 14:30:00,239.5,239.8,239.43,239.77,3391.0,238.2083,238.5067,238.1387,238.4768,3391.0
2023-05-02 14:40:00,239.71,240.14,239.7,240.06,9718.0,238.4172,238.8448,238.4072,238.7653,9718.0
2023-05-02 14:50:00,240.02,240.18,239.97,240.05,9501.0,238.7255,238.8846,238.6758,238.7553,9501.0
2023-05-02 15:00:00,240.06,240.17,239.87,239.96,10988.0,238.7653,238.8747,238.5763,238.6658,10988.0
2023-05-02 15:10:00,239.94,240.3,239.76,239.76,21584.0,238.6459,239.004,238.4669,238.4669,21584.0
2023-05-02 15:20:00,239.73,239.82,239.56,239.65,5548.0,238.4371,238.5266,238.268,238.3575,5548.0
2023-05-02 15:30:00,239.63,239.64,239.0,239.33,15902.0,238.3376,238.3475,237.711,238.0392,15902.0
2023-05-02 15:40:00,239.3,239.49,239.0,239.06,16008.0,238.0094,238.1983,237.711,237.7707,16008.0
2023-05-02 15:50:00,239.13,239.84,239.05,239.12,31757.0,237.8403,238.5465,237.7607,237.8303,31757.0
2023-05-03 09:30:00,239.49,240.48,239.45,239.8,37182.0,238.1983,239.183,238.1586,238.5067,37182.0
2023-05-03 09:40:00,239.75,240.43,239.01,239.1,15336.0,238.4569,239.1333,237.7209,237.8105,15336.0
2023-05-03 09:50:00,239.18,240.0,239.0,239.99,30245.0,237.89,238.7056,237.711,238.6957,30245.0
2023-05-03 10:00:00,240.0,240.16,238.94,239.08,24763.0,238.7056,238.8647,237.6513,237.7906,24763.0
2023-05-03 10:10:00,239.06,240.11,238.57,239.84,17363.0,237.7707,238.815,237.2833,238.5465,17363.0
2023-05-03 10:20:00,239.94,240.12,239.38,239.51,13285.0,238.6459,238.825,238.0889,238.2182,13285.0
2023-05-03 10:30:00,239.52,240.06,239.39,240.0,7395.0,238.2282,238.7653,238.0989,238.7056,7395.0
2023-05-03 10:40:00,239.92,240.68,239.88,240.55,11901.0,238.626,239.3819,238.5862,239.2526,11901.0
2023-05-03 10:50:00,240.75,241.2,240.43,240.43,15088.0,239.4516,239.8991,239.1333,239.1333,15088.0
2023-05-03 11:00:00,240.41,240.89,240.33,240.78,3350.0,239.1134,239.5908,239.0338,239.4814,3350.0
2023-05-03 11:10:00,240.99,241.15,240.77,240.91,5048.0,239.6903,239.8494,239.4714,239.6107,5048.0
2023-05-03 11:20:00,240.97,241.15,240.65,240.92,6219.0,239.6704,239.8494,239.3521,239.6206,6219.0
2023-05-03 11:30:00,240.73,240.83,240.44,240.81,5367.0,239.4317,239.5311,239.1432,239.5112,5367.0
2023-05-03 11:40:00,240.86,241.0,240.59,240.67,6108.0,239.561,239.7002,239.2924,239.372,6108.0
2023-05-03 11:50:00,240.68,241.51,240.6,241.32,8713.0,239.3819,240.2075,239.3024,240.0185,8713.0
2023-05-03 12:00:00,241.3,241.3,240.82,240.97,5351.0,239.9986,239.9986,239.5212,239.6704,5351.0
2023-05-03 12:10:00,240.98,241.2,240.81,240.9,4400.0,239.6803,239.8991,239.5112,239.6007,4400.0
2023-05-03 12:20:00,240.81,241.21,240.69,241.18,2700.0,239.5112,239.9091,239.3919,239.8792,2700.0
2023-05-03 12:30:00,241.19,241.36,241.09,241.26,9897.0,239.8892,240.0583,239.7897,239.9588,9897.0
2023-05-03 12:40:00,241.32,241.71,241.31,241.47,8506.0,240.0185,240.4064,240.0085,240.1677,8506.0
2023-05-03 12:50:00,241.48,241.5,241.17,241.38,8856.0,240.1776,240.1975,239.8693,240.0782,8856.0
2023-05-03 13:00:00,241.41,241.41,233.55,234.08,253552.0,240.108,240.108,232.2904,232.8175,253552.0
2023-05-03 13:10:00,234.18,236.73,232.78,236.37,150374.0,232.917,235.4532,231.5245,235.0952,150374.0
2023-05-03 13:20:00,236.33,238.11,236.33,237.25,79823.0,235.0554,236.8258,235.0554,235.9704,79823.0
2023-05-03 13:30:00,237.1,238.5,237.06,238.5,43511.0,235.8212,237.2137,235.7815,237.2137,43511.0
2023-05-03 13:40:00,238.44,239.25,238.12,238.67,23995.0,237.154,237.9596,236.8357,237.3828,23995.0
2023-05-03 13:50:00,238.64,238.94,238.06,238.78,27997.0,237.3529,237.6513,236.7761,237.4922,27997.0
2023-05-03 14:00:00,238.8,239.82,237.07,237.94,34767.0,237.5121,238.5266,235.7914,236.6567,34767.0
2023-05-03 14:10:00,237.98,239.3,237.52,239.05,12286.0,236.6965,238.0094,236.239,237.7607,12286.0
2023-05-03 14:20:00,239.2,239.9,238.92,239.32,19212.0,237.9099,238.6061,237.6314,238.0293,19212.0
2023-05-03 14:30:00,239.45,239.54,237.31,239.29,20249.0,238.1586,238.2481,236.0301,237.9994,20249.0
2023-05-03 14:40:00,239.23,240.14,238.0,238.13,20871.0,237.9398,238.8448,236.7164,236.8457,20871.0
2023-05-03 14:50:00,238.21,238.68,237.28,238.27,10669.0,236.9253,237.3927,236.0003,236.9849,10669.0
2023-05-03 15:00:00,238.16,238.94,237.27,237.28,17119.0,236.8755,237.6513,235.9903,236.0003,17119.0
2023-05-03 15:10:00,237.42,237.57,236.51,237.19,10562.0,236.1395,236.2887,235.2344,235.9108,10562.0
2023-05-03 15:20:00,237.01,237.58,235.87,235.98,14128.0,235.7317,236.2986,234.5979,234.7073,14128.0
2023-05-03 15:30:00,235.87,236.29,235.29,236.07,20193.0,234.5979,235.0156,234.021,234.7968,20193.0
2023-05-03 15:40:00,236.0,236.46,235.42,236.25,25073.0,234.7272,235.1847,234.1503,234.9758,25073.0
2023-05-03 15:50:00,236.38,237.65,236.28,237.21,62196.0,235.1051,236.3683,235.0057,235.9306,62196.0
2023-05-04 09:30:00,236.56,236.56,234.67,236.2,70375.0,235.2842,235.2842,233.4043,234.9261,70375.0
2023-05-04 09:40:00,236.27,236.69,234.84,236.13,39879.0,234.9957,235.4134,233.5734,234.8565,39879.0
2023-05-04 09:50:00,236.25,236.43,235.31,235.37,17571.0,234.9758,235.1549,234.0409,234.1006,17571.0
2023-05-04 10:00:00,235.21,235.96,234.83,235.55,14597.0,233.9414,234.6874,233.5635,234.2796,14597.0
2023-05-04 10:10:00,235.55,235.68,234.69,235.42,19108.0,234.2796,234.4089,233.4242,234.1503,19108.0
2023-05-04 10:20:00,235.48,235.87,234.87,235.52,14887.0,234.21,234.5979,233.6033,234.2498,14887.0
2023-05-04 10:30:00,235.54,236.15,235.26,235.9,16948.0,234.2697,234.8764,233.9912,234.6277,16948.0
2023-05-04 10:40:00,235.8,236.49,235.66,235.68,14930.0,234.5282,235.2145,234.389,234.4089,14930.0
2023-05-04 10:50:00,235.6,236.26,235.45,236.17,10727.0,234.3293,234.9858,234.1801,234.8963,10727.0
2023-05-04 11:00:00,236.28,237.21,236.0,236.76,9487.0,235.0057,235.9306,234.7272,235.4831,9487.0
2023-05-04 11:10:00,236.74,237.25,236.42,236.75,13138.0,235.4632,235.9704,235.1449,235.4731,13138.0
2023-05-04 11:20:00,236.78,237.76,236.58,237.61,25468.0,235.503,236.4777,235.304,236.3285,25468.0
2023-05-04 11:30:00,237.57,237.7,236.96,237.7,13795.0,236.2887,236.418,235.682,236.418,13795.0
2023-05-04 11:40:00,237.67,238.01,236.92,236.92,14032.0,236.3882,236.7263,235.6422,235.6422,14032.0
2023-05-04 11:50:00,236.73,237.26,236.6,237.21,5528.0,235.4532,235.9804,235.3239,235.9306,5528.0
2023-05-04 12:00:00,237.07,237.33,236.74,237.17,6141.0,235.7914,236.05,235.4632,235.8909,6141.0
2023-05-04 12:10:00,236.94,237.09,236.4,236.56,9321.0,235.6621,235.8113,235.125,235.2842,9321.0
2023-05-04 12:20:00,236.52,237.03,236.41,237.0,9187.0,235.2444,235.7516,235.135,235.7218,9187.0
2023-05-04 12:30:00,237.03,237.38,236.83,237.25,9011.0,235.7516,236.0997,235.5527,235.9704,9011.0
2023-05-04 12:40:00,237.22,237.29,236.89,237.0,7855.0,235.9406,236.0102,235.6124,235.7218,7855.0
2023-05-04 12:50:00,237.0,237.62,236.82,237.6,11886.0,235.7218,236.3384,235.5427,236.3185,11886.0
2023-05-04 13:00:00,237.61,237.61,236.91,236.93,15145.0,236.3285,236.3285,235.6323,235.6522,15145.0
2023-05-04 13:10:00,236.91,237.75,236.91,237.59,5418.0,235.6323,236.4677,235.6323,236.3086,5418.0
2023-05-04 13:20:00,237.67,238.1,237.6,237.92,6763.0,236.3882,236.8158,236.3185,236.6368,6763.0
2023-05-04 13:30:00,238.08,238.15,237.77,237.77,8126.0,236.796,236.8656,236.4876,236.4876,8126.0
2023-05-04 13:40:00,237.8,238.15,237.47,237.93,5760.0,236.5175,236.8656,236.1892,236.6468,5760.0
2023-05-04 13:50:00,238.09,238.09,237.61,237.77,5085.0,236.8059,236.8059,236.3285,236.4876,5085.0
2023-05-04 14:00:00,237.8,237.8,236.81,236.93,11465.0,236.5175,236.5175,235.5328,235.6522,11465.0
2023-05-04 14:10:00,236.89,236.89,235.97,236.17,11268.0,235.6124,235.6124,234.6973,234.8963,11268.0
2023-05-04 14:20:00,236.18,236.18,235.67,235.69,5888.0,234.9062,234.9062,234.399,234.4188,5888.0
2023-05-04 14:30:00,235.63,236.04,235.39,235.78,6159.0,234.3592,234.767,234.1205,234.5084,6159.0
2023-05-04 14:40:00,235.8,235.83,235.24,235.31,11202.0,234.5282,234.5581,233.9713,234.0409,11202.0
2023-05-04 14:50:00,235.23,235.34,234.9,234.93,12373.0,233.9613,234.0707,233.6331,233.6629,12373.0
2023-05-04 15:00:00,234.91,235.29,234.89,234.98,14031.0,233.643,234.021,233.6232,233.7127,14031.0
2023-05-04 15:10:00,235.0,235.09,234.32,234.42,17235.0,233.7326,233.8221,233.0562,233.1557,17235.0
2023-05-04 15:20:00,234.48,234.52,234.15,234.43,26066.0,233.2154,233.2552,232.8871,233.1656,26066.0
2023-05-04 15:30:00,234.34,234.87,234.24,234.34,25983.0,233.0761,233.6033,232.9767,233.0761,25983.0
2023-05-04 15:40:00,234.31,234.33,233.43,233.62,31583.0,233.0463,233.0662,232.171,232.36,31583.0
2023-05-04 15:50:00,233.52,233.91,232.95,233.35,46441.0,232.2605,232.6484,231.6936,232.0915,46441.0
2023-05-05 09:30:00,231.43,231.68,230.24,230.8,180770.0,230.1818,230.4305,228.9982,229.5552,180770.0
2023-05-05 09:40:00,230.85,231.15,230.0,230.66,161245.0,229.6049,229.9033,228.7595,229.416,161245.0
2023-05-05 09:50:00,230.68,231.41,229.96,230.51,68759.0,229.4359,230.1619,228.7197,229.2668,68759.0
2023-05-05 10:00:00,230.55,230.75,229.93,230.33,35591.0,229.3066,229.5055,228.6899,229.0878,35591.0
2023-05-05 10:10:00,230.35,231.04,229.98,231.01,70289.0,229.1076,229.7939,228.7396,229.7641,70289.0
2023-05-05 10:20:00,231.09,231.36,230.79,230.81,41624.0,229.8437,230.1122,229.5453,229.5652,41624.0
2023-05-05 10:30:00,230.81,230.81,229.9,230.18,77728.0,229.5652,229.5652,228.6601,228.9386,77728.0
2023-05-05 10:40:00,230.19,230.94,229.95,230.79,17461.0,228.9485,229.6945,228.7098,229.5453,17461.0
2023-05-05 10:50:00,230.9,231.35,230.74,231.2,25610.0,229.6547,230.1022,229.4955,229.9531,25610.0
2023-05-05 11:00:00,231.16,231.19,230.61,230.87,14292.0,229.9133,229.9431,229.3662,229.6248,14292.0
2023-05-05 11:10:00,230.88,231.25,230.64,230.78,16646.0,229.6348,230.0028,229.3961,229.5353,16646.0
2023-05-05 11:20:00,230.83,231.03,230.74,230.99,9194.0,229.5851,229.784,229.4955,229.7442,9194.0
2023-05-05 11:30:00,231.0,231.05,230.85,230.9,16746.0,229.7541,229.8039,229.6049,229.6547,16746.0
2023-05-05 11:40:00,230.89,231.26,230.77,230.96,24609.0,229.6447,230.0127,229.5254,229.7144,24609.0
2023-05-05 11:50:00,230.97,231.0,230.79,230.98,12003.0,229.7243,229.7541,229.5453,229.7342,12003.0
2023-05-05 12:00:00,230.99,231.13,230.62,230.66,13153.0,229.7442,229.8834,229.3762,229.416,13153.0
2023-05-05 12:10:00,230.74,230.85,230.4,230.4,9383.0,229.4955,229.6049,229.1574,229.1574,9383.0
2023-05-05 12:20:00,230.39,231.0,230.35,230.92,18710.0,229.1474,229.7541,229.1076,229.6746,18710.0
2023-05-05 12:30:00,230.91,231.2,230.69,231.2,12885.0,229.6646,229.9531,229.4458,229.9531,12885.0
2023-05-05 12:40:00,231.06,231.69,230.93,231.09,32185.0,229.8138,230.4404,229.6845,229.8437,32185.0
2023-05-05 12:50:00,231.11,231.89,231.07,231.86,9010.0,229.8635,230.6393,229.8238,230.6095,9010.0
2023-05-05 13:00:00,231.86,232.49,231.83,232.33,8826.0,230.6095,231.2361,230.5797,231.077,8826.0
2023-05-05 13:10:00,232.3,232.73,232.3,232.52,14091.0,231.0471,231.4748,231.0471,231.2659,14091.0
2023-05-05 13:20:00,232.52,233.27,232.52,233.25,10139.0,231.2659,232.0119,231.2659,231.992,10139.0
2023-05-05 13:30:00,233.21,233.69,233.21,233.57,22186.0,231.9522,232.4296,231.9522,232.3103,22186.0
2023-05-05 13:40:00,233.57,234.07,233.41,234.05,16531.0,232.3103,232.8076,232.1511,232.7877,16531.0
2023-05-05 13:50:00,234.06,234.44,234.05,234.36,14718.0,232.7976,233.1756,232.7877,233.096,14718.0
2023-05-05 14:00:00,234.39,234.61,233.86,233.89,17289.0,233.1259,233.3447,232.5987,232.6286,17289.0
2023-05-05 14:10:00,233.9,233.94,232.47,232.95,26779.0,232.6385,232.6783,231.2162,231.6936,26779.0
2023-05-05 14:20:00,232.97,233.78,232.96,233.49,22487.0,231.7135,232.5191,231.7036,232.2307,22487.0
2023-05-05 14:30:00,233.48,233.74,233.2,233.71,19451.0,232.2208,232.4794,231.9423,232.4495,19451.0
2023-05-05 14:40:00,233.76,233.9,233.63,233.89,24406.0,232.4993,232.6385,232.37,232.6286,24406.0
2023-05-05 14:50:00,233.91,234.0,233.69,233.9,9554.0,232.6484,232.738,232.4296,232.6385,9554.0
2023-05-05 15:00:00,233.71,234.08,233.69,234.04,9551.0,232.4495,232.8175,232.4296,232.7777,9551.0
2023-05-05 15:10:00,234.03,234.28,233.8,233.8,11855.0,232.7678,233.0164,232.539,232.539,11855.0
2023-05-05 15:20:00,233.82,234.08,233.43,234.0,13671.0,232.5589,232.8175,232.171,232.738,13671.0
2023-05-05 15:30:00,234.0,234.0,233.7,233.83,10841.0,232.738,232.738,232.4396,232.5689,10841.0
2023-05-05 15:40:00,233.8,233.82,233.44,233.76,14119.0,232.539,232.5589,232.181,232.4993,14119.0
2023-05-05 15:50:00,233.69,233.75,232.52,232.79,38660.0,232.4296,232.4893,231.2659,231.5345,38660.0
2023-05-08 09:30:00,231.05,232.69,230.62,232.38,31332.0,229.8039,231.435,229.3762,231.1267,31332.0
2023-05-08 09:40:00,232.67,232.78,230.7,230.93,24024.0,231.4151,231.5245,229.4558,229.6845,24024.0
2023-05-08 09:50:00,230.94,231.28,230.62,230.98,18001.0,229.6945,230.0326,229.3762,229.7342,18001.0
2023-05-08 10:00:00,230.93,231.82,230.32,230.37,21322.0,229.6845,230.5697,229.0778,229.1275,21322.0
2023-05-08 10:10:00,230.41,231.0,230.41,230.91,12922.0,229.1673,229.7541,229.1673,229.6646,12922.0
2023-05-08 10:20:00,230.86,230.93,230.5,230.51,10756.0,229.6149,229.6845,229.2568,229.2668,10756.0
2023-05-08 10:30:00,230.56,231.13,230.41,231.13,6489.0,229.3165,229.8834,229.1673,229.8834,6489.0
2023-05-08 10:40:00,231.08,231.99,231.06,231.85,14959.0,229.8337,230.7388,229.8138,230.5996,14959.0
2023-05-08 10:50:00,231.87,231.93,231.55,231.64,8512.0,230.6194,230.6791,230.3012,230.3907,8512.0
2023-05-08 11:00:00,231.68,231.91,231.43,231.83,8886.0,230.4305,230.6592,230.1818,230.5797,8886.0
2023-05-08 11:10:00,231.9,232.17,231.76,232.17,9366.0,230.6493,230.9178,230.51,230.9178,9366.0
2023-05-08 11:20:00,232.04,232.89,232.04,232.24,9587.0,230.7885,231.6339,230.7885,230.9874,9587.0
2023-05-08 11:30:00,232.3,232.35,231.99,232.04,6670.0,231.0471,231.0969,230.7388,230.7885,6670.0
2023-05-08 11:40:00,231.91,232.05,231.78,231.8,4342.0,230.6592,230.7985,230.5299,230.5498,4342.0
2023-05-08 11:50:00,231.75,232.36,231.67,232.11,6946.0,230.5001,231.1068,230.4205,230.8582,6946.0
2023-05-08 12:00:00,232.27,232.52,232.06,232.52,4572.0,231.0173,231.2659,230.8084,231.2659,4572.0
2023-05-08 12:10:00,232.53,232.57,232.27,232.46,7682.0,231.2759,231.3157,231.0173,231.2063,7682.0
2023-05-08 12:20:00,232.37,232.51,232.17,232.17,3802.0,231.1167,231.256,230.9178,230.9178,3802.0
2023-05-08 12:30:00,232.4,232.4,232.15,232.25,1810.0,231.1466,231.1466,230.8979,230.9974,1810.0
2023-05-08 12:40:00,232.23,232.35,232.13,232.18,4778.0,230.9775,231.0969,230.878,230.9278,4778.0
2023-05-08 12:50:00,232.2,233.27,232.2,233.27,7683.0,230.9477,232.0119,230.9477,232.0119,7683.0
2023-05-08 13:00:00,233.3,233.75,233.11,233.73,6198.0,232.0417,232.4893,231.8528,232.4694,6198.0
2023-05-08 13:10:00,233.73,235.6,233.73,235.18,26240.0,232.4694,234.3293,232.4694,233.9116,26240.0
2023-05-08 13:20:00,235.12,235.34,234.46,234.66,15762.0,233.8519,234.0707,233.1955,233.3944,15762.0
2023-05-08 13:30:00,234.54,234.91,234.39,234.7,7385.0,233.275,233.643,233.1259,233.4342,7385.0
2023-05-08 13:40:00,234.76,234.76,234.36,234.6,10111.0,233.4939,233.4939,233.096,233.3347,10111.0
2023-05-08 13:50:00,234.6,234.84,234.5,234.54,7169.0,233.3347,233.5734,233.2353,233.275,7169.0
2023-05-08 14:00:00,234.55,234.57,233.0,233.12,20578.0,233.285,233.3049,231.7434,231.8627,20578.0
2023-05-08 14:10:00,233.11,234.03,232.92,233.88,19386.0,231.8528,232.7678,231.6638,232.6186,19386.0
2023-05-08 14:20:00,233.87,234.4,233.87,234.4,13808.0,232.6087,233.1358,232.6087,233.1358,13808.0
2023-05-08 14:30:00,234.49,234.57,234.28,234.46,10833.0,233.2253,233.3049,233.0164,233.1955,10833.0
2023-05-08 14:40:00,234.49,234.76,234.42,234.57,6725.0,233.2253,233.4939,233.1557,233.3049,6725.0
2023-05-08 14:50:00,234.58,234.87,234.22,234.46,7988.0,233.3148,233.6033,232.9568,233.1955,7988.0
2023-05-08 15:00:00,234.47,234.6,234.36,234.5,5546.0,233.2054,233.3347,233.096,233.2353,5546.0
2023-05-08 15:10:00,234.47,234.69,233.63,233.76,13801.0,233.2054,233.4242,232.37,232.4993,13801.0
2023-05-08 15:20:00,233.74,233.91,233.66,233.77,5587.0,232.4794,232.6484,232.3998,232.5092,5587.0
2023-05-08 15:30:00,233.74,233.74,233.26,233.37,8982.0,232.4794,232.4794,232.0019,232.1114,8982.0
2023-05-08 15:40:00,233.36,233.81,233.29,233.71,13579.0,232.1014,232.549,232.0318,232.4495,13579.0
2023-05-08 15:50:00,233.74,233.96,233.05,233.22,16255.0,232.4794,232.6982,231.7931,231.9622,16255.0
2023-05-09 09:30:00,231.35,232.35,231.18,232.17,23442.0,230.1022,231.0969,229.9332,230.9178,23442.0
2023-05-09 09:40:00,232.17,232.9,232.09,232.57,25467.0,230.9178,231.6439,230.8383,231.3157,25467.0
2023-05-09 09:50:00,232.65,233.2,232.0,233.08,14349.0,231.3952,231.9423,230.7487,231.8229,14349.0
2023-05-09 10:00:00,233.37,233.85,233.15,233.71,27420.0,232.1114,232.5888,231.8925,232.4495,27420.0
2023-05-09 10:10:00,233.67,233.89,232.85,232.9,10427.0,232.4097,232.6286,231.5942,231.6439,10427.0
2023-05-09 10:20:00,232.89,233.12,232.46,232.56,6800.0,231.6339,231.8627,231.2063,231.3057,6800.0
2023-05-09 10:30:00,232.53,233.21,232.53,232.99,4412.0,231.2759,231.9522,231.2759,231.7334,4412.0
2023-05-09 10:40:00,233.05,233.38,232.83,232.83,3916.0,231.7931,232.1213,231.5743,231.5743,3916.0
2023-05-09 10:50:00,233.01,233.1,232.7,232.7,1900.0,231.7533,231.8428,231.445,231.445,1900.0
2023-05-09 11:00:00,232.66,234.78,232.66,232.9,43277.0,231.4052,233.5138,231.4052,231.6439,43277.0
2023-05-09 11:10:00,232.75,232.93,232.15,232.64,12550.0,231.4947,231.6737,230.8979,231.3853,12550.0
2023-05-09 11:20:00,232.66,232.66,232.31,232.35,5914.0,231.4052,231.4052,231.0571,231.0969,5914.0
2023-05-09 11:30:00,232.41,233.04,232.23,232.99,15655.0,231.1565,231.7831,230.9775,231.7334,15655.0
2023-05-09 11:40:00,232.92,233.17,232.72,233.14,4300.0,231.6638,231.9124,231.4649,231.8826,4300.0
2023-05-09 11:50:00,233.1,233.29,232.98,232.98,6040.0,231.8428,232.0318,231.7235,231.7235,6040.0
2023-05-09 12:00:00,232.95,233.02,232.59,232.72,6783.0,231.6936,231.7632,231.3356,231.4649,6783.0
2023-05-09 12:10:00,232.79,232.8,232.53,232.59,2714.0,231.5345,231.5444,231.2759,231.3356,2714.0
2023-05-09 12:20:00,232.64,233.05,232.64,232.89,1900.0,231.3853,231.7931,231.3853,231.6339,1900.0
2023-05-09 12:30:00,232.91,233.52,232.91,233.31,6066.0,231.6538,232.2605,231.6538,232.0517,6066.0
2023-05-09 12:40:00,233.54,234.01,233.5,233.9,4970.0,232.2804,232.7479,232.2407,232.6385,4970.0
2023-05-09 12:50:00,233.94,234.46,233.94,234.2,8128.0,232.6783,233.1955,232.6783,232.9369,8128.0
2023-05-09 13:00:00,234.38,234.8,234.31,234.75,9705.0,233.1159,233.5336,233.0463,233.4839,9705.0
2023-05-09 13:10:00,234.78,234.85,234.61,234.85,16295.0,233.5138,233.5834,233.3447,233.5834,16295.0
2023-05-09 13:20:00,234.89,235.04,234.77,234.97,10282.0,233.6232,233.7723,233.5038,233.7027,10282.0
2023-05-09 13:30:00,235.09,235.42,234.86,235.05,12249.0,233.8221,234.1503,233.5933,233.7823,12249.0
2023-05-09 13:40:00,235.1,235.5,235.07,235.2,8989.0,233.832,234.2299,233.8022,233.9315,8989.0
2023-05-09 13:50:00,235.15,235.77,235.15,235.5,8642.0,233.8818,234.4984,233.8818,234.2299,8642.0
2023-05-09 14:00:00,235.55,235.87,235.21,235.35,13927.0,234.2796,234.5979,233.9414,234.0807,13927.0
2023-05-09 14:10:00,235.51,235.76,235.39,235.56,7203.0,234.2398,234.4885,234.1205,234.2895,7203.0
2023-05-09 14:20:00,235.59,235.65,235.14,235.28,8006.0,234.3194,234.3791,233.8718,234.0111,8006.0
2023-05-09 14:30:00,235.29,235.53,235.14,235.45,10246.0,234.021,234.2597,233.8718,234.1801,10246.0
2023-05-09 14:40:00,235.54,235.7,235.38,235.45,4554.0,234.2697,234.4288,234.1105,234.1801,4554.0
2023-05-09 14:50:00,235.55,235.57,235.15,235.43,9890.0,234.2796,234.2995,233.8818,234.1602,9890.0
2023-05-09 15:00:00,235.46,235.52,235.16,235.16,6182.0,234.1901,234.2498,233.8917,233.8917,6182.0
2023-05-09 15:10:00,235.23,235.23,234.56,234.67,6201.0,233.9613,233.9613,233.2949,233.4043,6201.0
2023-05-09 15:20:00,234.63,234.68,234.04,234.04,7353.0,233.3646,233.4143,232.7777,232.7777,7353.0
2023-05-09 15:30:00,234.07,234.17,233.91,233.91,9038.0,232.8076,232.907,232.6484,232.6484,9038.0
2023-05-09 15:40:00,233.91,234.11,233.82,233.98,8504.0,232.6484,232.8474,232.5589,232.7181,8504.0
2023-05-09 15:50:00,233.9,233.9,233.05,233.4,32011.0,232.6385,232.6385,231.7931,232.1412,32011.0
2023-05-10 09:30:00,236.14,236.64,235.34,235.73,31220.0,234.8664,235.3637,234.0707,234.4586,31220.0
2023-05-10 09:40:00,235.83,235.86,234.38,234.9,34519.0,234.5581,234.5879,233.1159,233.6331,34519.0
2023-05-10 09:50:00,234.89,235.38,234.29,234.5,22410.0,233.6232,234.1105,233.0264,233.2353,22410.0
2023-05-10 10:00:00,234.5,235.7,234.37,235.56,20718.0,233.2353,234.4288,233.106,234.2895,20718.0
2023-05-10 10:10:00,235.58,235.76,234.07,234.14,23180.0,234.3094,234.4885,232.8076,232.8772,23180.0
2023-05-10 10:20:00,234.14,234.22,233.66,233.82,25814.0,232.8772,232.9568,232.3998,232.5589,25814.0
2023-05-10 10:30:00,233.83,234.34,233.33,233.33,46290.0,232.5689,233.0761,232.0716,232.0716,46290.0
2023-05-10 10:40:00,233.36,233.61,232.23,232.57,25640.0,232.1014,232.3501,230.9775,231.3157,25640.0
2023-05-10 10:50:00,232.51,232.51,230.78,231.68,44252.0,231.256,231.256,229.5353,230.4305,44252.0
2023-05-10 11:00:00,231.8,232.36,231.34,232.36,22242.0,230.5498,231.1068,230.0923,231.1068,22242.0
2023-05-10 11:10:00,232.35,232.74,232.14,232.71,14611.0,231.0969,231.4848,230.888,231.4549,14611.0
2023-05-10 11:20:00,232.82,233.52,232.79,233.48,14980.0,231.5643,232.2605,231.5345,232.2208,14980.0
2023-05-10 11:30:00,233.51,233.75,233.35,233.42,10664.0,232.2506,232.4893,232.0915,232.1611,10664.0
2023-05-10 11:40:00,233.4,233.89,233.35,233.86,10414.0,232.1412,232.6286,232.0915,232.5987,10414.0
2023-05-10 11:50:00,233.79,233.8,233.05,233.05,6322.0,232.5291,232.539,231.7931,231.7931,6322.0
2023-05-10 12:00:00,233.1,233.22,232.46,233.04,9950.0,231.8428,231.9622,231.2063,231.7831,9950.0
2023-05-10 12:10:00,232.97,233.54,232.93,233.46,9825.0,231.7135,232.2804,231.6737,232.2009,9825.0
2023-05-10 12:20:00,233.32,233.46,233.07,233.24,8290.0,232.0616,232.2009,231.813,231.9821,8290.0
2023-05-10 12:30:00,233.19,233.38,232.95,233.37,3148.0,231.9323,232.1213,231.6936,232.1114,3148.0
2023-05-10 12:40:00,233.42,233.67,232.92,232.94,3190.0,232.1611,232.4097,231.6638,231.6837,3190.0
2023-05-10 12:50:00,233.09,233.23,232.54,232.89,6602.0,231.8329,231.9721,231.2858,231.6339,6602.0
2023-05-10 13:00:00,232.71,233.14,232.66,233.02,9092.0,231.4549,231.8826,231.4052,231.7632,9092.0
2023-05-10 13:10:00,233.31,233.4,232.59,232.62,9156.0,232.0517,232.1412,231.3356,231.3654,9156.0
2023-05-10 13:20:00,232.73,232.81,231.49,231.66,9943.0,231.4748,231.5544,230.2415,230.4106,9943.0
2023-05-10 13:30:00,231.53,231.88,231.41,231.63,8980.0,230.2813,230.6294,230.1619,230.3807,8980.0
2023-05-10 13:40:00,231.64,232.22,231.51,232.09,7587.0,230.3907,230.9676,230.2614,230.8383,7587.0
2023-05-10 13:50:00,232.16,232.31,231.9,232.25,10334.0,230.9079,231.0571,230.6493,230.9974,10334.0
2023-05-10 14:00:00,232.36,232.97,232.21,232.97,12414.0,231.1068,231.7135,230.9576,231.7135,12414.0
2023-05-10 14:10:00,232.96,233.3,232.87,232.93,9311.0,231.7036,232.0417,231.6141,231.6737,9311.0
2023-05-10 14:20:00,232.89,233.1,232.74,233.03,5015.0,231.6339,231.8428,231.4848,231.7732,5015.0
2023-05-10 14:30:00,232.94,233.43,232.93,233.17,6710.0,231.6837,232.171,231.6737,231.9124,6710.0
2023-05-10 14:40:00,233.19,233.65,233.19,233.47,8495.0,231.9323,232.3898,231.9323,232.2108,8495.0
2023-05-10 14:50:00,233.49,233.85,233.42,233.85,8554.0,232.2307,232.5888,232.1611,232.5888,8554.0
2023-05-10 15:00:00,233.86,233.89,233.4,233.4,8085.0,232.5987,232.6286,232.1412,232.1412,8085.0
2023-05-10 15:10:00,233.42,233.86,233.39,233.85,47354.0,232.1611,232.5987,232.1312,232.5888,47354.0
2023-05-10 15:20:00,233.91,234.46,233.91,234.03,13033.0,232.6484,233.1955,232.6484,232.7678,13033.0
2023-05-10 15:30:00,234.07,234.18,233.65,233.81,11259.0,232.8076,232.917,232.3898,232.549,11259.0
2023-05-10 15:40:00,233.79,234.0,233.55,233.56,14428.0,232.5291,232.738,232.2904,232.3003,14428.0
2023-05-10 15:50:00,233.55,233.55,232.71,233.01,41093.0,232.2904,232.2904,231.4549,231.7533,41093.0
2023-05-11 09:30:00,233.08,235.2,232.31,235.2,36791.0,231.8229,233.9315,231.0571,233.9315,36791.0
2023-05-11 09:40:00,235.17,236.11,234.77,235.81,51941.0,233.9016,234.8366,233.5038,234.5382,51941.0
2023-05-11 09:50:00,235.7,237.19,235.54,236.59,40638.0,234.4288,235.9108,234.2697,235.314,40638.0
2023-05-11 10:00:00,236.83,236.94,235.75,235.93,22181.0,235.5527,235.6621,234.4785,234.6575,22181.0
2023-05-11 10:10:00,235.95,236.47,235.81,236.18,8527.0,234.6774,235.1946,234.5382,234.9062,8527.0
2023-05-11 10:20:00,236.12,236.63,235.89,236.56,7607.0,234.8465,235.3538,234.6178,235.2842,7607.0
2023-05-11 10:30:00,236.54,236.57,235.56,235.8,10575.0,235.2643,235.2941,234.2895,234.5282,10575.0
2023-05-11 10:40:00,235.58,236.46,235.17,236.32,18304.0,234.3094,235.1847,233.9016,235.0454,18304.0
2023-05-11 10:50:00,236.27,236.72,236.12,236.61,8559.0,234.9957,235.4433,234.8465,235.3339,8559.0
2023-05-11 11:00:00,236.61,237.66,236.53,237.39,19118.0,235.3339,236.3782,235.2543,236.1097,19118.0
2023-05-11 11:10:00,237.33,237.42,237.17,237.17,10268.0,236.05,236.1395,235.8909,235.8909,10268.0
2023-05-11 11:20:00,237.25,237.73,236.95,237.67,14941.0,235.9704,236.4478,235.672,236.3882,14941.0
2023-05-11 11:30:00,237.69,237.89,237.39,237.44,9042.0,236.4081,236.607,236.1097,236.1594,9042.0
2023-05-11 11:40:00,237.4,237.56,237.02,237.03,13266.0,236.1196,236.2788,235.7417,235.7516,13266.0
2023-05-11 11:50:00,237.08,237.69,237.08,237.59,4315.0,235.8013,236.4081,235.8013,236.3086,4315.0
2023-05-11 12:00:00,237.59,237.6,236.87,236.99,4927.0,236.3086,236.3185,235.5925,235.7118,4927.0
2023-05-11 12:10:00,236.85,237.45,236.83,237.31,3482.0,235.5726,236.1694,235.5527,236.0301,3482.0
2023-05-11 12:20:00,237.45,237.73,237.43,237.65,9217.0,236.1694,236.4478,236.1495,236.3683,9217.0
2023-05-11 12:30:00,237.67,237.97,237.53,237.87,3707.0,236.3882,236.6865,236.2489,236.5871,3707.0
2023-05-11 12:40:00,237.89,238.2,237.81,237.88,6784.0,236.607,236.9153,236.5274,236.597,6784.0
2023-05-11 12:50:00,237.77,238.1,237.7,238.08,3659.0,236.4876,236.8158,236.418,236.796,3659.0
2023-05-11 13:00:00,238.0,238.07,237.8,237.91,4678.0,236.7164,236.786,236.5175,236.6269,4678.0
2023-05-11 13:10:00,237.81,237.85,237.47,237.62,23668.0,236.5274,236.5672,236.1892,236.3384,23668.0
2023-05-11 13:20:00,237.61,237.83,237.27,237.55,8893.0,236.3285,236.5473,235.9903,236.2688,8893.0
2023-05-11 13:30:00,237.49,237.81,237.39,237.79,6111.0,236.2091,236.5274,236.1097,236.5075,6111.0
2023-05-11 13:40:00,237.82,237.82,236.93,236.93,12113.0,236.5374,236.5374,235.6522,235.6522,12113.0
2023-05-11 13:50:00,236.85,237.24,236.76,237.24,7844.0,235.5726,235.9605,235.4831,235.9605,7844.0
2023-05-11 14:00:00,237.27,237.27,236.89,237.09,5911.0,235.9903,235.9903,235.6124,235.8113,5911.0
2023-05-11 14:10:00,237.09,237.09,236.94,237.01,7249.0,235.8113,235.8113,235.6621,235.7317,7249.0
2023-05-11 14:20:00,236.91,237.1,236.58,236.8,5730.0,235.6323,235.8212,235.304,235.5229,5730.0
2023-05-11 14:30:00,236.78,237.12,236.78,237.03,6930.0,235.503,235.8411,235.503,235.7516,6930.0
2023-05-11 14:40:00,237.06,237.7,237.05,237.63,5852.0,235.7815,236.418,235.7715,236.3484,5852.0
2023-05-11 14:50:00,237.63,237.75,237.55,237.75,5520.0,236.3484,236.4677,236.2688,236.4677,5520.0
2023-05-11 15:00:00,237.68,237.69,237.3,237.3,5668.0,236.3981,236.4081,236.0202,236.0202,5668.0
2023-05-11 15:10:00,237.3,237.3,236.97,237.12,7159.0,236.0202,236.0202,235.6919,235.8411,7159.0
2023-05-11 15:20:00,237.11,237.29,236.98,237.28,6911.0,235.8312,236.0102,235.7019,236.0003,6911.0
2023-05-11 15:30:00,237.24,237.24,236.27,236.27,9412.0,235.9605,235.9605,234.9957,234.9957,9412.0
2023-05-11 15:40:00,236.21,236.64,235.85,235.86,11234.0,234.936,235.3637,234.578,234.5879,11234.0
2023-05-11 15:50:00,235.83,236.19,235.64,235.69,37947.0,234.5581,234.9161,234.3691,234.4188,37947.0
2023-05-12 09:30:00,236.69,236.89,234.88,235.48,63151.0,235.4134,235.6124,233.6132,234.21,63151.0
2023-05-12 09:40:00,235.47,236.07,234.05,234.25,39778.0,234.2,234.7968,232.7877,232.9866,39778.0
2023-05-12 09:50:00,234.31,234.94,234.11,234.65,12184.0,233.0463,233.6729,232.8474,233.3845,12184.0
2023-05-12 10:00:00,234.51,234.79,233.48,234.31,19684.0,233.2452,233.5237,232.2208,233.0463,19684.0
2023-05-12 10:10:00,234.31,234.67,233.94,234.45,18629.0,233.0463,233.4043,232.6783,233.1855,18629.0
2023-05-12 10:20:00,234.52,235.0,234.46,234.66,16474.0,233.2552,233.7326,233.1955,233.3944,16474.0
2023-05-12 10:30:00,234.64,234.96,234.05,234.71,13927.0,233.3745,233.6928,232.7877,233.4441,13927.0
2023-05-12 10:40:00,234.52,234.73,233.54,234.0,12511.0,233.2552,233.464,232.2804,232.738,12511.0
2023-05-12 10:50:00,234.04,234.37,233.9,234.16,10132.0,232.7777,233.106,232.6385,232.8971,10132.0
2023-05-12 11:00:00,234.11,235.09,234.11,234.82,10457.0,232.8474,233.8221,232.8474,233.5535,10457.0
2023-05-12 11:10:00,234.83,234.83,233.9,234.07,10464.0,233.5635,233.5635,232.6385,232.8076,10464.0
2023-05-12 11:20:00,234.01,234.23,233.37,233.74,6662.0,232.7479,232.9667,232.1114,232.4794,6662.0
2023-05-12 11:30:00,233.71,233.78,233.5,233.76,6119.0,232.4495,232.5191,232.2407,232.4993,6119.0
2023-05-12 11:40:00,233.76,234.0,233.67,233.7,8280.0,232.4993,232.738,232.4097,232.4396,8280.0
2023-05-12 11:50:00,233.74,234.31,233.66,234.31,5069.0,232.4794,233.0463,232.3998,233.0463,5069.0
2023-05-12 12:00:00,234.27,234.31,233.46,233.62,6608.0,233.0065,233.0463,232.2009,232.36,6608.0
2023-05-12 12:10:00,233.69,233.69,233.27,233.36,4834.0,232.4296,232.4296,232.0119,232.1014,4834.0
2023-05-12 12:20:00,233.29,233.29,232.6,232.69,8086.0,232.0318,232.0318,231.3455,231.435,8086.0
2023-05-12 12:30:00,232.68,232.9,232.26,232.36,8680.0,231.4251,231.6439,231.0073,231.1068,8680.0
2023-05-12 12:40:00,232.5,232.56,231.48,231.73,9996.0,231.246,231.3057,230.2315,230.4802,9996.0
2023-05-12 12:50:00,231.78,232.04,231.74,232.02,8226.0,230.5299,230.7885,230.4901,230.7686,8226.0
2023-05-12 13:00:00,232.1,232.49,231.8,232.49,5560.0,230.8482,231.2361,230.5498,231.2361,5560.0
2023-05-12 13:10:00,232.49,232.49,232.11,232.23,6395.0,231.2361,231.2361,230.8582,230.9775,6395.0
2023-05-12 13:20:00,232.09,232.73,232.09,232.42,4760.0,230.8383,231.4748,230.8383,231.1665,4760.0
2023-05-12 13:30:00,232.47,232.7,232.31,232.64,9105.0,231.2162,231.445,231.0571,231.3853,9105.0
2023-05-12 13:40:00,232.65,232.87,232.57,232.61,3452.0,231.3952,231.6141,231.3157,231.3555,3452.0
2023-05-12 13:50:00,232.66,232.66,232.1,232.2,7364.0,231.4052,231.4052,230.8482,230.9477,7364.0
2023-05-12 14:00:00,232.09,232.42,232.0,232.27,5983.0,230.8383,231.1665,230.7487,231.0173,5983.0
2023-05-12 14:10:00,232.31,232.41,231.89,231.96,5915.0,231.0571,231.1565,230.6393,230.709,5915.0
2023-05-12 14:20:00,231.98,232.32,231.83,232.17,6876.0,230.7289,231.067,230.5797,230.9178,6876.0
2023-05-12 14:30:00,232.23,232.59,232.23,232.57,7762.0,230.9775,231.3356,230.9775,231.3157,7762.0
2023-05-12 14:40:00,232.56,232.67,232.25,232.65,5400.0,231.3057,231.4151,230.9974,231.3952,5400.0
2023-05-12 14:50:00,232.7,232.94,232.68,232.71,4641.0,231.445,231.6837,231.4251,231.4549,4641.0
2023-05-12 15:00:00,232.84,233.0,232.63,232.7,9069.0,231.5842,231.7434,231.3753,231.445,9069.0
2023-05-12 15:10:00,232.64,232.64,232.37,232.46,3200.0,231.3853,231.3853,231.1167,231.2063,3200.0
2023-05-12 15:20:00,232.52,232.85,232.4,232.8,7588.0,231.2659,231.5942,231.1466,231.5444,7588.0
2023-05-12 15:30:00,232.77,233.45,232.75,233.45,14778.0,231.5146,232.1909,231.4947,232.1909,14778.0
2023-05-12 15:40:00,233.45,233.74,233.16,233.16,15003.0,232.1909,232.4794,231.9025,231.9025,15003.0
2023-05-12 15:50:00,232.83,233.86,232.83,233.72,30866.0,231.5743,232.5987,231.5743,232.4595,30866.0
2023-05-15 09:30:00,236.92,237.88,236.5,236.52,45877.0,235.6422,236.597,235.2245,235.2444,45877.0
2023-05-15 09:40:00,236.52,237.44,236.44,236.82,28043.0,235.2444,236.1594,235.1648,235.5427,28043.0
2023-05-15 09:50:00,236.98,237.0,235.36,235.54,22519.0,235.7019,235.7218,234.0906,234.2697,22519.0
2023-05-15 10:00:00,235.66,236.5,235.59,235.69,17220.0,234.389,235.2245,234.3194,234.4188,17220.0
2023-05-15 10:10:00,235.85,236.22,235.37,235.97,9803.0,234.578,234.946,234.1006,234.6973,9803.0
2023-05-15 10:20:00,235.87,236.61,235.87,236.52,8563.0,234.5979,235.3339,234.5979,235.2444,8563.0
2023-05-15 10:30:00,236.39,237.29,236.26,237.14,15226.0,235.1151,236.0102,234.9858,235.861,15226.0
2023-05-15 10:40:00,237.04,237.7,237.04,237.59,13839.0,235.7616,236.418,235.7616,236.3086,13839.0
2023-05-15 10:50:00,237.61,238.12,237.12,237.21,18455.0,236.3285,236.8357,235.8411,235.9306,18455.0
2023-05-15 11:00:00,237.13,237.59,237.09,237.41,4188.0,235.8511,236.3086,235.8113,236.1296,4188.0
2023-05-15 11:10:00,237.47,238.05,237.4,237.93,13431.0,236.1892,236.7661,236.1196,236.6468,13431.0
2023-05-15 11:20:00,237.95,238.58,237.95,238.46,15274.0,236.6667,237.2933,236.6667,237.1739,15274.0
2023-05-15 11:30:00,238.43,238.54,238.16,238.45,41005.0,237.1441,237.2535,236.8755,237.164,41005.0
2023-05-15 11:40:00,238.47,239.11,238.41,239.11,35044.0,237.1838,237.8204,237.1242,237.8204,35044.0
2023-05-15 11:50:00,239.1,239.53,238.85,239.33,37238.0,237.8105,238.2381,237.5618,238.0392,37238.0
2023-05-15 12:00:00,239.37,239.41,238.89,238.93,14562.0,238.079,238.1188,237.6016,237.6414,14562.0
2023-05-15 12:10:00,238.89,239.1,238.64,239.1,10743.0,237.6016,237.8105,237.3529,237.8105,10743.0
2023-05-15 12:20:00,239.1,239.61,239.08,239.17,15866.0,237.8105,238.3177,237.7906,237.8801,15866.0
2023-05-15 12:30:00,239.22,239.22,238.72,238.78,5406.0,237.9298,237.9298,237.4325,237.4922,5406.0
2023-05-15 12:40:00,238.8,238.97,238.8,238.89,4655.0,237.5121,237.6812,237.5121,237.6016,4655.0
2023-05-15 12:50:00,238.89,239.37,238.89,239.37,4285.0,237.6016,238.079,237.6016,238.079,4285.0
2023-05-15 13:00:00,239.43,239.99,239.28,239.95,13653.0,238.1387,238.6957,237.9895,238.6559,13653.0
2023-05-15 13:10:00,239.93,240.25,239.75,239.86,16955.0,238.636,238.9542,238.4569,238.5664,16955.0
2023-05-15 13:20:00,239.86,239.88,239.33,239.33,7391.0,238.5664,238.5862,238.0392,238.0392,7391.0
2023-05-15 13:30:00,239.36,239.36,239.05,239.24,7254.0,238.069,238.069,237.7607,237.9497,7254.0
2023-05-15 13:40:00,239.13,239.14,238.65,238.65,4328.0,237.8403,237.8502,237.3629,237.3629,4328.0
2023-05-15 13:50:00,238.97,239.27,238.95,239.21,7435.0,237.6812,237.9795,237.6613,237.9199,7435.0
2023-05-15 14:00:00,239.24,239.47,239.11,239.15,2864.0,237.9497,238.1785,237.8204,237.8602,2864.0
2023-05-15 14:10:00,239.04,239.53,239.04,239.5,8935.0,237.7508,238.2381,237.7508,238.2083,8935.0
2023-05-15 14:20:00,239.54,239.55,239.21,239.21,13860.0,238.2481,238.258,237.9199,237.9199,13860.0
2023-05-15 14:30:00,239.13,239.22,238.93,239.03,8284.0,237.8403,237.9298,237.6414,237.7408,8284.0
2023-05-15 14:40:00,239.05,239.1,238.69,238.91,5925.0,237.7607,237.8105,237.4027,237.6215,5925.0
2023-05-15 14:50:00,238.89,238.99,238.61,238.63,5511.0,237.6016,237.701,237.3231,237.343,5511.0
2023-05-15 15:00:00,238.63,239.47,238.21,239.38,12274.0,237.343,238.1785,236.9253,238.0889,12274.0
2023-05-15 15:10:00,239.44,239.5,239.0,239.14,6146.0,238.1486,238.2083,237.711,237.8502,6146.0
2023-05-15 15:20:00,239.11,239.27,239.0,239.27,6818.0,237.8204,237.9795,237.711,237.9795,6818.0
2023-05-15 15:30:00,239.3,239.41,239.07,239.08,7437.0,238.0094,238.1188,237.7806,237.7906,7437.0
2023-05-15 15:40:00,239.08,239.34,238.67,238.75,14725.0,237.7906,238.0492,237.3828,237.4623,14725.0
2023-05-15 15:50:00,238.84,239.11,238.61,238.88,42073.0,237.5519,237.8204,237.3231,237.5916,42073.0
2023-05-16 09:30:00,235.79,236.92,235.53,236.23,75995.0,234.5183,235.6422,234.2597,234.9559,75995.0
2023-05-16 09:40:00,236.31,238.58,236.05,237.87,37782.0,235.0355,237.2933,234.7769,236.5871,37782.0
2023-05-16 09:50:00,237.64,237.75,236.99,237.45,14249.0,236.3583,236.4677,235.7118,236.1694,14249.0
2023-05-16 10:00:00,237.59,238.14,237.11,237.68,16680.0,236.3086,236.8556,235.8312,236.3981,16680.0
2023-05-16 10:10:00,237.55,237.56,236.63,237.54,14458.0,236.2688,236.2788,235.3538,236.2589,14458.0
2023-05-16 10:20:00,237.5,237.89,237.09,237.87,7450.0,236.2191,236.607,235.8113,236.5871,7450.0
2023-05-16 10:30:00,237.86,238.14,237.18,237.27,11225.0,236.5771,236.8556,235.9008,235.9903,11225.0
2023-05-16 10:40:00,237.31,237.63,236.91,237.62,4946.0,236.0301,236.3484,235.6323,236.3384,4946.0
2023-05-16 10:50:00,237.5,238.3,237.47,238.11,9738.0,236.2191,237.0148,236.1892,236.8258,9738.0
2023-05-16 11:00:00,238.14,238.19,237.41,237.82,10183.0,236.8556,236.9054,236.1296,236.5374,10183.0
2023-05-16 11:10:00,237.84,238.01,237.75,237.93,10315.0,236.5572,236.7263,236.4677,236.6468,10315.0
2023-05-16 11:20:00,237.92,238.6,237.77,238.6,11163.0,236.6368,237.3131,236.4876,237.3131,11163.0
2023-05-16 11:30:00,238.67,238.69,237.32,237.43,9657.0,237.3828,237.4027,236.0401,236.1495,9657.0
2023-05-16 11:40:00,237.38,237.88,237.12,237.88,4873.0,236.0997,236.597,235.8411,236.597,4873.0
2023-05-16 11:50:00,237.74,237.97,237.66,237.89,4400.0,236.4578,236.6865,236.3782,236.607,4400.0
2023-05-16 12:00:00,237.66,238.0,237.57,238.0,5004.0,236.3782,236.7164,236.2887,236.7164,5004.0
2023-05-16 12:10:00,238.07,238.13,237.81,237.81,3600.0,236.786,236.8457,236.5274,236.5274,3600.0
2023-05-16 12:20:00,237.99,238.4,237.95,238.4,4600.0,236.7064,237.1142,236.6667,237.1142,4600.0
2023-05-16 12:30:00,238.39,238.58,238.15,238.58,8598.0,237.1043,237.2933,236.8656,237.2933,8598.0
2023-05-16 12:40:00,238.62,238.84,238.2,238.2,8282.0,237.333,237.5519,236.9153,236.9153,8282.0
2023-05-16 12:50:00,238.45,239.03,238.39,239.02,5862.0,237.164,237.7408,237.1043,237.7309,5862.0
2023-05-16 13:00:00,239.0,239.06,238.5,238.77,8398.0,237.711,237.7707,237.2137,237.4822,8398.0
2023-05-16 13:10:00,238.74,238.89,238.57,238.57,8767.0,237.4524,237.6016,237.2833,237.2833,8767.0
2023-05-16 13:20:00,238.5,238.87,238.0,238.1,10813.0,237.2137,237.5817,236.7164,236.8158,10813.0
2023-05-16 13:30:00,238.06,238.71,238.06,238.56,7681.0,236.7761,237.4226,236.7761,237.2734,7681.0
2023-05-16 13:40:00,238.55,238.94,238.5,238.84,5476.0,237.2634,237.6513,237.2137,237.5519,5476.0
2023-05-16 13:50:00,238.83,238.89,238.5,238.55,9219.0,237.5419,237.6016,237.2137,237.2634,9219.0
2023-05-16 14:00:00,238.73,238.8,238.39,238.6,4675.0,237.4424,237.5121,237.1043,237.3131,4675.0
2023-05-16 14:10:00,238.64,238.81,238.64,238.76,6994.0,237.3529,237.522,237.3529,237.4723,6994.0
2023-05-16 14:20:00,238.79,238.83,238.63,238.77,5890.0,237.5021,237.5419,237.343,237.4822,5890.0
2023-05-16 14:30:00,238.76,238.82,238.36,238.78,9320.0,237.4723,237.532,237.0744,237.4922,9320.0
2023-05-16 14:40:00,238.82,239.22,238.76,239.21,13533.0,237.532,237.9298,237.4723,237.9199,13533.0
2023-05-16 14:50:00,239.19,239.58,239.19,239.5,12790.0,237.9,238.2879,237.9,238.2083,12790.0
2023-05-16 15:00:00,239.47,239.52,239.13,239.33,9307.0,238.1785,238.2282,237.8403,238.0392,9307.0
2023-05-16 15:10:00,239.32,239.58,239.25,239.27,8495.0,238.0293,238.2879,237.9596,237.9795,8495.0
2023-05-16 15:20:00,239.24,239.46,239.22,239.41,8682.0,237.9497,238.1685,237.9298,238.1188,8682.0
2023-05-16 15:30:00,239.13,239.5,239.11,239.34,9268.0,237.8403,238.2083,237.8204,238.0492,9268.0
2023-05-16 15:40:00,239.28,239.35,238.63,238.74,16153.0,237.9895,238.0591,237.343,237.4524,16153.0
2023-05-16 15:50:00,238.7,239.02,238.19,238.83,46847.0,237.4126,237.7309,236.9054,237.5419,46847.0
2023-05-17 09:30:00,238.14,239.53,238.14,238.99,36396.0,236.8556,238.2381,236.8556,237.701,36396.0
2023-05-17 09:40:00,239.0,240.59,238.96,239.67,39639.0,237.711,239.2924,237.6712,238.3774,39639.0
2023-05-17 09:50:00,239.38,240.42,239.35,239.64,34396.0,238.0889,239.1233,238.0591,238.3475,34396.0
2023-05-17 10:00:00,239.63,240.17,239.5,239.79,18866.0,238.3376,238.8747,238.2083,238.4967,18866.0
2023-05-17 10:10:00,239.81,240.85,239.78,240.64,21672.0,238.5166,239.551,238.4868,239.3421,21672.0
2023-05-17 10:20:00,240.59,240.59,239.8,239.87,13574.0,239.2924,239.2924,238.5067,238.5763,13574.0
2023-05-17 10:30:00,239.89,240.14,239.5,240.01,9372.0,238.5962,238.8448,238.2083,238.7155,9372.0
2023-05-17 10:40:00,239.98,240.26,239.88,240.15,13621.0,238.6857,238.9642,238.5862,238.8548,13621.0
2023-05-17 10:50:00,240.17,240.86,240.13,240.46,12618.0,238.8747,239.561,238.8349,239.1631,12618.0
2023-05-17 11:00:00,240.55,240.69,240.24,240.45,9013.0,239.2526,239.3919,238.9443,239.1532,9013.0
2023-05-17 11:10:00,240.49,241.29,240.48,241.03,16926.0,239.193,239.9886,239.183,239.73,16926.0
2023-05-17 11:20:00,241.04,241.35,240.42,241.35,14529.0,239.74,240.0483,239.1233,240.0483,14529.0
2023-05-17 11:30:00,241.4,241.72,241.26,241.39,21697.0,240.098,240.4163,239.9588,240.0881,21697.0
2023-05-17 11:40:00,241.31,241.55,241.03,241.11,7911.0,240.0085,240.2472,239.73,239.8096,7911.0
2023-05-17 11:50:00,241.28,241.3,240.8,241.17,3919.0,239.9787,239.9986,239.5013,239.8693,3919.0
2023-05-17 12:00:00,241.02,241.52,240.99,241.45,3981.0,239.7201,240.2174,239.6903,240.1478,3981.0
2023-05-17 12:10:00,241.48,241.55,241.19,241.2,6852.0,240.1776,240.2472,239.8892,239.8991,6852.0
2023-05-17 12:20:00,241.2,241.52,241.2,241.29,7082.0,239.8991,240.2174,239.8991,239.9886,7082.0
2023-05-17 12:30:00,241.29,242.12,241.29,242.04,13960.0,239.9886,240.8142,239.9886,240.7346,13960.0
2023-05-17 12:40:00,242.05,242.34,242.0,242.23,16322.0,240.7445,241.033,240.6948,240.9236,16322.0
2023-05-17 12:50:00,242.17,242.67,242.17,242.6,6597.0,240.8639,241.3612,240.8639,241.2916,6597.0
2023-05-17 13:00:00,242.59,242.64,242.36,242.43,10629.0,241.2816,241.3314,241.0529,241.1225,10629.0
2023-05-17 13:10:00,242.45,243.09,242.44,243.04,7448.0,241.1424,241.7789,241.1324,241.7292,7448.0
2023-05-17 13:20:00,243.11,243.76,243.0,243.61,12496.0,241.7988,242.4453,241.6894,242.2961,12496.0
2023-05-17 13:30:00,243.63,243.64,243.21,243.35,5600.0,242.316,242.326,241.8983,242.0375,5600.0
2023-05-17 13:40:00,243.31,243.81,243.31,243.7,4795.0,241.9977,242.495,241.9977,242.3856,4795.0
2023-05-17 13:50:00,243.61,243.62,243.21,243.31,6649.0,242.2961,242.3061,241.8983,241.9977,6649.0
2023-05-17 14:00:00,243.37,243.37,242.98,243.03,7201.0,242.0574,242.0574,241.6695,241.7193,7201.0
2023-05-17 14:10:00,243.16,243.45,243.09,243.4,13615.0,241.8486,242.137,241.7789,242.0873,13615.0
2023-05-17 14:20:00,243.37,243.67,243.37,243.65,12621.0,242.0574,242.3558,242.0574,242.3359,12621.0
2023-05-17 14:30:00,243.68,243.68,242.89,243.0,6604.0,242.3657,242.3657,241.58,241.6894,6604.0
2023-05-17 14:40:00,242.99,243.54,242.97,243.54,13248.0,241.6795,242.2265,241.6596,242.2265,13248.0
2023-05-17 14:50:00,243.57,243.64,242.7,242.7,13450.0,242.2563,242.326,241.391,241.391,13450.0
2023-05-17 15:00:00,242.68,243.23,242.37,243.22,7662.0,241.3711,241.9182,241.0628,241.9082,7662.0
2023-05-17 15:10:00,243.11,243.37,243.06,243.15,8753.0,241.7988,242.0574,241.7491,241.8386,8753.0
2023-05-17 15:20:00,243.03,243.07,242.29,242.36,15765.0,241.7193,241.759,240.9832,241.0529,15765.0
2023-05-17 15:30:00,242.37,242.74,241.5,241.72,21062.0,241.0628,241.4308,240.1975,240.4163,21062.0
2023-05-17 15:40:00,241.76,242.38,241.76,242.05,23465.0,240.4561,241.0728,240.4561,240.7445,23465.0
2023-05-17 15:50:00,242.02,242.93,242.02,242.49,39775.0,240.7147,241.6198,240.7147,241.1822,39775.0
2023-05-18 09:30:00,241.3,243.25,241.3,243.01,39409.0,239.9986,241.9381,239.9986,241.6994,39409.0
2023-05-18 09:40:00,242.81,244.44,242.71,242.71,43464.0,241.5004,243.1217,241.401,241.401,43464.0
2023-05-18 09:50:00,242.8,242.87,242.03,242.84,39118.0,241.4905,241.5601,240.7246,241.5303,39118.0
2023-05-18 10:00:00,242.96,243.05,241.87,242.63,25220.0,241.6496,241.7391,240.5655,241.3214,25220.0
2023-05-18 10:10:00,242.65,243.38,242.63,242.94,17747.0,241.3413,242.0674,241.3214,241.6297,17747.0
2023-05-18 10:20:00,243.03,243.95,242.77,243.22,29339.0,241.7193,242.6343,241.4607,241.9082,29339.0
2023-05-18 10:30:00,243.2,243.8,242.81,242.94,17640.0,241.8883,242.4851,241.5004,241.6297,17640.0
2023-05-18 10:40:00,243.06,243.5,242.75,243.46,23320.0,241.7491,242.1867,241.4408,242.1469,23320.0
2023-05-18 10:50:00,243.47,243.48,242.31,242.42,16367.0,242.1569,242.1668,241.0031,241.1125,16367.0
2023-05-18 11:00:00,242.39,242.91,242.36,242.59,13477.0,241.0827,241.5999,241.0529,241.2816,13477.0
2023-05-18 11:10:00,242.72,242.79,241.67,241.73,19054.0,241.4109,241.4805,240.3666,240.4263,19054.0
2023-05-18 11:20:00,241.8,242.45,241.59,242.27,15501.0,240.4959,241.1424,240.287,240.9634,15501.0
2023-05-18 11:30:00,242.26,242.61,241.93,242.6,16059.0,240.9534,241.3015,240.6252,241.2916,16059.0
2023-05-18 11:40:00,242.68,243.46,242.68,243.4,18707.0,241.3711,242.1469,241.3711,242.0873,18707.0
2023-05-18 11:50:00,243.43,243.67,242.72,242.74,12398.0,242.1171,242.3558,241.4109,241.4308,12398.0
2023-05-18 12:00:00,242.75,243.33,242.42,242.64,11378.0,241.4408,242.0176,241.1125,241.3314,11378.0
2023-05-18 12:10:00,242.62,243.0,241.98,242.24,20426.0,241.3115,241.6894,240.6749,240.9335,20426.0
2023-05-18 12:20:00,242.25,242.83,242.17,242.83,10352.0,240.9435,241.5203,240.8639,241.5203,10352.0
2023-05-18 12:30:00,242.85,243.35,242.81,243.29,14373.0,241.5402,242.0375,241.5004,241.9779,14373.0
2023-05-18 12:40:00,243.35,243.81,243.35,243.8,12558.0,242.0375,242.495,242.0375,242.4851,12558.0
2023-05-18 12:50:00,243.8,244.0,243.29,243.6,15860.0,242.4851,242.684,241.9779,242.2862,15860.0
2023-05-18 13:00:00,243.75,244.41,243.74,244.41,20912.0,242.4354,243.0918,242.4254,243.0918,20912.0
2023-05-18 13:10:00,244.42,244.92,244.41,244.76,17368.0,243.1018,243.5991,243.0918,243.4399,17368.0
2023-05-18 13:20:00,244.71,245.87,244.53,244.53,25997.0,243.3902,244.5439,243.2112,243.2112,25997.0
2023-05-18 13:30:00,244.59,244.88,243.94,244.08,15813.0,243.2708,243.5593,242.6243,242.7636,15813.0
2023-05-18 13:40:00,243.99,244.78,243.81,244.73,12636.0,242.6741,243.4598,242.495,243.4101,12636.0
2023-05-18 13:50:00,244.73,244.78,244.0,244.11,21435.0,243.4101,243.4598,242.684,242.7934,21435.0
2023-05-18 14:00:00,243.99,244.52,243.86,244.3,11976.0,242.6741,243.2012,242.5448,242.9824,11976.0
2023-05-18 14:10:00,244.26,244.68,244.13,244.68,7624.0,242.9426,243.3604,242.8133,243.3604,7624.0
2023-05-18 14:20:00,244.74,244.82,244.62,244.63,6109.0,243.42,243.4996,243.3007,243.3106,6109.0
2023-05-18 14:30:00,244.66,244.73,244.24,244.42,5532.0,243.3405,243.4101,242.9227,243.1018,5532.0
2023-05-18 14:40:00,244.32,244.49,244.0,244.45,22156.0,243.0023,243.1714,242.684,243.1316,22156.0
2023-05-18 14:50:00,244.47,244.72,244.35,244.61,7237.0,243.1515,243.4001,243.0321,243.2907,7237.0
2023-05-18 15:00:00,244.65,244.88,244.48,244.87,21214.0,243.3305,243.5593,243.1614,243.5493,21214.0
2023-05-18 15:10:00,244.94,245.67,244.94,245.67,17160.0,243.619,244.345,243.619,244.345,17160.0
2023-05-18 15:20:00,245.65,245.71,245.25,245.53,17549.0,244.3251,244.3848,243.9273,244.2058,17549.0
2023-05-18 15:30:00,245.57,246.06,245.42,246.06,27222.0,244.2456,244.7329,244.0964,244.7329,27222.0
2023-05-18 15:40:00,245.97,246.68,245.91,246.59,25939.0,244.6434,245.3496,244.5837,245.2601,25939.0
2023-05-18 15:50:00,246.73,247.08,246.51,246.84,64139.0,245.3993,245.7474,245.1805,245.5087,64139.0
2023-05-19 09:30:00,246.72,248.62,245.84,247.65,51839.0,245.3894,247.2791,244.5141,246.3143,51839.0
2023-05-19 09:40:00,247.65,248.59,246.0,246.02,33257.0,246.3143,247.2493,244.6732,244.6931,33257.0
2023-05-19 09:50:00,245.95,246.46,245.09,245.92,36703.0,244.6235,245.1308,243.7681,244.5937,36703.0
2023-05-19 10:00:00,245.96,246.09,244.21,244.5,21623.0,244.6335,244.7628,242.8929,243.1813,21623.0
2023-05-19 10:10:00,244.45,245.45,244.32,245.45,12579.0,243.1316,244.1262,243.0023,244.1262,12579.0
2023-05-19 10:20:00,245.28,245.49,244.51,244.51,9519.0,243.9571,244.166,243.1913,243.1913,9519.0
2023-05-19 10:30:00,244.5,244.81,243.75,243.99,18936.0,243.1813,243.4897,242.4354,242.6741,18936.0
2023-05-19 10:40:00,243.9,244.2,243.5,243.83,12815.0,242.5846,242.8829,242.1867,242.5149,12815.0
2023-05-19 10:50:00,243.78,244.3,243.49,244.29,13210.0,242.4652,242.9824,242.1768,242.9725,13210.0
2023-05-19 11:00:00,244.42,244.84,244.2,244.35,56362.0,243.1018,243.5195,242.8829,243.0321,56362.0
2023-05-19 11:10:00,244.49,244.59,243.46,244.32,22782.0,243.1714,243.2708,242.1469,243.0023,22782.0
2023-05-19 11:20:00,244.39,245.0,244.16,244.76,12247.0,243.0719,243.6786,242.8432,243.4399,12247.0
2023-05-19 11:30:00,244.78,244.93,243.91,244.06,7606.0,243.4598,243.609,242.5945,242.7437,7606.0
2023-05-19 11:40:00,244.13,244.77,243.72,244.5,13202.0,242.8133,243.4499,242.4055,243.1813,13202.0
2023-05-19 11:50:00,244.53,245.17,244.29,244.99,13833.0,243.2112,243.8477,242.9725,243.6687,13833.0
2023-05-19 12:00:00,245.04,245.22,244.55,244.91,5772.0,243.7184,243.8974,243.2311,243.5891,5772.0
2023-05-19 12:10:00,244.94,245.03,244.37,245.03,7883.0,243.619,243.7085,243.052,243.7085,7883.0
2023-05-19 12:20:00,245.3,245.61,245.22,245.51,9350.0,243.977,244.2853,243.8974,244.1859,9350.0
2023-05-19 12:30:00,245.37,245.37,244.36,245.09,7645.0,244.0466,244.0466,243.0421,243.7681,7645.0
2023-05-19 12:40:00,245.03,245.16,244.62,244.66,3750.0,243.7085,243.8378,243.3007,243.3405,3750.0
2023-05-19 12:50:00,244.59,244.68,244.38,244.68,4800.0,243.2708,243.3604,243.062,243.3604,4800.0
2023-05-19 13:00:00,244.65,247.0,244.52,245.25,31336.0,243.3305,245.6678,243.2012,243.9273,31336.0
2023-05-19 13:10:00,245.35,246.21,245.27,246.21,32132.0,244.0267,244.8821,243.9472,244.8821,32132.0
2023-05-19 13:20:00,246.24,247.2,246.1,246.72,28655.0,244.9119,245.8668,244.7727,245.3894,28655.0
2023-05-19 13:30:00,246.77,246.8,245.74,245.86,10162.0,245.4391,245.4689,244.4146,244.534,10162.0
2023-05-19 13:40:00,245.72,246.03,245.43,245.85,11427.0,244.3947,244.7031,244.1063,244.524,11427.0
2023-05-19 13:50:00,245.84,246.01,245.69,245.79,5551.0,244.5141,244.6832,244.3649,244.4644,5551.0
2023-05-19 14:00:00,245.78,245.78,244.92,244.97,7612.0,244.4544,244.4544,243.5991,243.6488,7612.0
2023-05-19 14:10:00,244.8,244.91,244.43,244.71,7029.0,243.4797,243.5891,243.1117,243.3902,7029.0
2023-05-19 14:20:00,244.75,244.87,244.02,244.02,6947.0,243.43,243.5493,242.7039,242.7039,6947.0
2023-05-19 14:30:00,244.06,244.43,244.03,244.39,6675.0,242.7437,243.1117,242.7139,243.0719,6675.0
2023-05-19 14:40:00,244.23,244.29,243.93,244.19,4196.0,242.9128,242.9725,242.6144,242.873,4196.0
2023-05-19 14:50:00,244.39,244.73,244.36,244.68,6458.0,243.0719,243.4101,243.0421,243.3604,6458.0
2023-05-19 15:00:00,244.72,244.8,244.13,244.23,6511.0,243.4001,243.4797,242.8133,242.9128,6511.0
2023-05-19 15:10:00,244.23,244.74,244.21,244.64,6026.0,242.9128,243.42,242.8929,243.3206,6026.0
2023-05-19 15:20:00,244.61,244.65,244.24,244.35,8014.0,243.2907,243.3305,242.9227,243.0321,8014.0
2023-05-19 15:30:00,244.37,244.8,244.36,244.76,8339.0,243.052,243.4797,243.0421,243.4399,8339.0
2023-05-19 15:40:00,244.83,244.91,244.62,244.86,16587.0,243.5095,243.5891,243.3007,243.5394,16587.0
2023-05-19 15:50:00,244.84,245.81,244.83,245.64,64642.0,243.5195,244.4843,243.5095,244.3152,64642.0
2023-05-22 09:30:00,245.42,249.38,245.28,249.13,97158.0,244.0964,248.035,243.9571,247.7864,97158.0
2023-05-22 09:40:00,249.0,252.0,248.31,251.87,105943.0,247.6571,250.6409,246.9708,250.5116,105943.0
2023-05-22 09:50:00,251.89,253.13,251.81,252.8,67755.0,250.5315,251.7648,250.4519,251.4366,67755.0
2023-05-22 10:00:00,252.78,253.56,251.06,251.21,36035.0,251.4167,252.1925,249.7059,249.8551,36035.0
2023-05-22 10:10:00,251.16,252.3,250.92,252.21,48106.0,249.8054,250.9393,249.5667,250.8497,48106.0
2023-05-22 10:20:00,252.21,252.86,251.59,251.59,25506.0,250.8497,251.4962,250.2331,250.2331,25506.0
2023-05-22 10:30:00,251.63,252.18,251.15,252.18,16848.0,250.2729,250.8199,249.7955,250.8199,16848.0
2023-05-22 10:40:00,252.06,252.14,251.22,251.34,18597.0,250.7006,250.7801,249.8651,249.9844,18597.0
2023-05-22 10:50:00,251.36,251.51,250.48,251.22,12234.0,250.0043,250.1535,249.1291,249.8651,12234.0
2023-05-22 11:00:00,251.29,251.4,250.97,251.05,10437.0,249.9347,250.0441,249.6164,249.696,10437.0
2023-05-22 11:10:00,251.02,251.09,250.47,250.71,5385.0,249.6662,249.7358,249.1191,249.3578,5385.0
2023-05-22 11:20:00,250.74,251.32,250.71,251.29,15726.0,249.3877,249.9645,249.3578,249.9347,15726.0
2023-05-22 11:30:00,251.24,251.36,250.83,251.09,15813.0,249.885,250.0043,249.4772,249.7358,15813.0
2023-05-22 11:40:00,251.0,251.22,249.69,249.69,21310.0,249.6463,249.8651,248.3433,248.3433,21310.0
2023-05-22 11:50:00,249.76,250.2,249.76,250.17,11292.0,248.413,248.8506,248.413,248.8207,11292.0
2023-05-22 12:00:00,250.15,250.67,250.15,250.51,9031.0,248.8009,249.3181,248.8009,249.1589,9031.0
2023-05-22 12:10:00,250.58,250.79,250.21,250.25,5426.0,249.2285,249.4374,248.8605,248.9003,5426.0
2023-05-22 12:20:00,250.14,250.27,249.31,249.31,7348.0,248.7909,248.9202,247.9654,247.9654,7348.0
2023-05-22 12:30:00,249.26,249.47,248.95,249.37,11649.0,247.9157,248.1245,247.6073,248.0251,11649.0
2023-05-22 12:40:00,249.45,249.94,249.39,249.91,7938.0,248.1046,248.592,248.045,248.5621,7938.0
2023-05-22 12:50:00,250.0,250.68,249.94,250.6,3409.0,248.6517,249.328,248.592,249.2484,3409.0
2023-05-22 13:00:00,250.56,250.77,250.1,250.32,6950.0,249.2086,249.4175,248.7511,248.9699,6950.0
2023-05-22 13:10:00,250.54,251.12,249.96,250.27,14856.0,249.1888,249.7656,248.6119,248.9202,14856.0
2023-05-22 13:20:00,250.32,250.79,250.12,250.77,7242.0,248.9699,249.4374,248.771,249.4175,7242.0
2023-05-22 13:30:00,250.81,251.26,250.79,250.79,14914.0,249.4573,249.9049,249.4374,249.4374,14914.0
2023-05-22 13:40:00,250.83,250.94,250.33,250.33,4793.0,249.4772,249.5866,248.9799,248.9799,4793.0
2023-05-22 13:50:00,250.25,250.36,249.88,250.01,4420.0,248.9003,249.0097,248.5323,248.6616,4420.0
2023-05-22 14:00:00,249.89,249.95,249.35,249.6,4769.0,248.5423,248.6019,248.0052,248.2538,4769.0
2023-05-22 14:10:00,249.61,249.82,249.4,249.74,3370.0,248.2638,248.4726,248.0549,248.3931,3370.0
2023-05-22 14:20:00,249.67,250.2,249.54,250.2,3849.0,248.3234,248.8506,248.1941,248.8506,3849.0
2023-05-22 14:30:00,250.16,250.2,249.57,249.64,4934.0,248.8108,248.8506,248.224,248.2936,4934.0
2023-05-22 14:40:00,249.64,249.97,249.56,249.95,4200.0,248.2936,248.6218,248.214,248.6019,4200.0
2023-05-22 14:50:00,249.95,250.25,249.19,249.4,12346.0,248.6019,248.9003,247.846,248.0549,12346.0
2023-05-22 15:00:00,249.33,249.55,248.98,249.51,11720.0,247.9853,248.2041,247.6372,248.1643,11720.0
2023-05-22 15:10:00,249.5,249.79,249.42,249.48,12139.0,248.1544,248.4428,248.0748,248.1345,12139.0
2023-05-22 15:20:00,249.41,249.47,248.71,249.08,16278.0,248.0648,248.1245,247.3686,247.7366,16278.0
2023-05-22 15:30:00,249.1,249.16,248.09,248.11,12738.0,247.7565,247.8162,246.752,246.7719,12738.0
2023-05-22 15:40:00,248.18,248.55,247.81,247.81,16711.0,246.8415,247.2095,246.4735,246.4735,16711.0
2023-05-22 15:50:00,247.79,248.45,247.47,248.38,45419.0,246.4536,247.11,246.1353,247.0404,45419.0
2023-05-23 09:30:00,246.98,248.78,246.98,248.54,30814.0,245.648,247.4382,245.648,247.1995,30814.0
2023-05-23 09:40:00,248.65,250.16,248.53,248.87,48632.0,247.3089,248.8108,247.1896,247.5278,48632.0
2023-05-23 09:50:00,248.9,249.03,247.95,248.41,12589.0,247.5576,247.6869,246.6127,247.0702,12589.0
2023-05-23 10:00:00,248.45,248.74,248.03,248.5,20643.0,247.11,247.3985,246.6923,247.1598,20643.0
2023-05-23 10:10:00,248.45,248.64,247.55,248.44,14195.0,247.11,247.299,246.2149,247.1001,14195.0
2023-05-23 10:20:00,248.38,248.46,247.74,248.4,14128.0,247.0404,247.12,246.4039,247.0603,14128.0
2023-05-23 10:30:00,248.38,249.11,248.03,249.08,10995.0,247.0404,247.7665,246.6923,247.7366,10995.0
2023-05-23 10:40:00,249.11,249.3,248.82,249.0,15855.0,247.7665,247.9554,247.478,247.6571,15855.0
2023-05-23 10:50:00,248.96,249.43,248.63,249.43,6374.0,247.6173,248.0847,247.2891,248.0847,6374.0
2023-05-23 11:00:00,249.43,249.9,249.18,249.83,22143.0,248.0847,248.5522,247.8361,248.4826,22143.0
2023-05-23 11:10:00,249.82,250.03,249.54,249.6,31763.0,248.4726,248.6815,248.1941,248.2538,31763.0
2023-05-23 11:20:00,249.61,250.5,249.61,250.37,17744.0,248.2638,249.149,248.2638,249.0197,17744.0
2023-05-23 11:30:00,250.37,250.48,250.05,250.44,11670.0,249.0197,249.1291,248.7014,249.0893,11670.0
2023-05-23 11:40:00,250.44,251.05,250.44,251.05,13625.0,249.0893,249.696,249.0893,249.696,13625.0
2023-05-23 11:50:00,251.09,251.58,250.55,251.16,18061.0,249.7358,250.2231,249.1987,249.8054,18061.0
2023-05-23 12:00:00,251.23,251.45,250.0,250.31,11827.0,249.875,250.0938,248.6517,248.96,11827.0
2023-05-23 12:10:00,250.25,250.51,250.1,250.51,7129.0,248.9003,249.1589,248.7511,249.1589,7129.0
2023-05-23 12:20:00,250.64,250.76,250.19,250.33,7285.0,249.2882,249.4076,248.8406,248.9799,7285.0
2023-05-23 12:30:00,250.31,250.35,249.54,249.92,13046.0,248.96,248.9998,248.1941,248.5721,13046.0
2023-05-23 12:40:00,249.85,249.86,249.22,249.48,9662.0,248.5025,248.5124,247.8759,248.1345,9662.0
2023-05-23 12:50:00,249.49,250.0,249.18,249.21,7291.0,248.1444,248.6517,247.8361,247.8659,7291.0
2023-05-23 13:00:00,249.18,249.87,249.18,249.81,5650.0,247.8361,248.5224,247.8361,248.4627,5650.0
2023-05-23 13:10:00,249.92,250.05,249.8,249.99,4572.0,248.5721,248.7014,248.4527,248.6417,4572.0
2023-05-23 13:20:00,249.96,250.18,249.51,249.51,28291.0,248.6119,248.8307,248.1643,248.1643,28291.0
2023-05-23 13:30:00,249.32,249.32,248.55,248.93,19806.0,247.9753,247.9753,247.2095,247.5874,19806.0
2023-05-23 13:40:00,249.09,249.34,248.29,248.39,11782.0,247.7466,247.9952,246.9509,247.0503,11782.0
2023-05-23 13:50:00,248.43,248.59,248.19,248.41,10225.0,247.0901,247.2493,246.8514,247.0702,10225.0
2023-05-23 14:00:00,248.33,248.59,248.2,248.3,5800.0,246.9907,247.2493,246.8614,246.9608,5800.0
2023-05-23 14:10:00,248.36,248.5,247.98,248.12,14072.0,247.0205,247.1598,246.6426,246.7818,14072.0
2023-05-23 14:20:00,248.05,248.1,247.31,247.63,14001.0,246.7122,246.7619,245.9762,246.2944,14001.0
2023-05-23 14:30:00,247.57,247.77,247.1,247.31,7177.0,246.2348,246.4337,245.7673,245.9762,7177.0
2023-05-23 14:40:00,247.23,247.67,247.0,247.43,6288.0,245.8966,246.3342,245.6678,246.0955,6288.0
2023-05-23 14:50:00,247.37,247.82,247.37,247.8,4133.0,246.0358,246.4834,246.0358,246.4635,4133.0
2023-05-23 15:00:00,247.69,247.77,247.42,247.64,5442.0,246.3541,246.4337,246.0856,246.3044,5442.0
2023-05-23 15:10:00,247.65,247.71,247.07,247.07,9482.0,246.3143,246.374,245.7375,245.7375,9482.0
2023-05-23 15:20:00,246.97,247.36,246.89,247.14,15365.0,245.638,246.0259,245.5584,245.8071,15365.0
2023-05-23 15:30:00,247.11,247.18,246.76,246.89,16290.0,245.7773,245.8469,245.4291,245.5584,16290.0
2023-05-23 15:40:00,246.89,247.08,246.74,246.9,14858.0,245.5584,245.7474,245.4092,245.5684,14858.0
2023-05-23 15:50:00,247.1,247.31,246.73,246.74,39999.0,245.7673,245.9762,245.3993,245.4092,39999.0
2023-05-24 09:30:00,245.24,247.95,245.01,246.92,42700.0,243.9173,246.6127,243.6886,245.5883,42700.0
2023-05-24 09:40:00,246.92,247.8,246.0,246.62,21039.0,245.5883,246.4635,244.6732,245.2899,21039.0
2023-05-24 09:50:00,246.51,247.19,246.19,246.64,22050.0,245.1805,245.8568,244.8622,245.3098,22050.0
2023-05-24 10:00:00,246.78,247.0,246.12,246.68,11893.0,245.449,245.6678,244.7926,245.3496,11893.0
2023-05-24 10:10:00,246.63,247.54,246.47,247.54,20097.0,245.2998,246.2049,245.1407,246.2049,20097.0
2023-05-24 10:20:00,247.6,247.6,246.61,246.82,27389.0,246.2646,246.2646,245.2799,245.4888,27389.0
2023-05-24 10:30:00,246.8,247.33,246.7,246.77,7303.0,245.4689,245.9961,245.3695,245.4391,7303.0
2023-05-24 10:40:00,246.72,246.77,245.87,245.91,9793.0,245.3894,245.4391,244.5439,244.5837,9793.0
2023-05-24 10:50:00,245.76,245.84,245.41,245.72,8980.0,244.4345,244.5141,244.0864,244.3947,8980.0
2023-05-24 11:00:00,245.75,246.05,245.42,245.71,41331.0,244.4246,244.723,244.0964,244.3848,41331.0
2023-05-24 11:10:00,245.96,246.52,245.95,246.08,7782.0,244.6335,245.1904,244.6235,244.7528,7782.0
2023-05-24 11:20:00,246.22,246.87,245.96,246.85,12324.0,244.8921,245.5385,244.6335,245.5187,12324.0
2023-05-24 11:30:00,247.0,247.34,246.95,247.12,10652.0,245.6678,246.006,245.6181,245.7872,10652.0
2023-05-24 11:40:00,247.11,247.63,246.63,247.5,9603.0,245.7773,246.2944,245.2998,246.1651,9603.0
2023-05-24 11:50:00,247.47,247.5,246.91,247.02,9071.0,246.1353,246.1651,245.5783,245.6877,9071.0
2023-05-24 12:00:00,247.07,247.34,246.91,247.06,11648.0,245.7375,246.006,245.5783,245.7275,11648.0
2023-05-24 12:10:00,247.02,247.02,246.2,246.28,10566.0,245.6877,245.6877,244.8722,244.9517,10566.0
2023-05-24 12:20:00,246.22,246.53,246.06,246.37,5382.0,244.8921,245.2004,244.7329,245.0412,5382.0
2023-05-24 12:30:00,246.51,246.78,246.51,246.78,2998.0,245.1805,245.449,245.1805,245.449,2998.0
2023-05-24 12:40:00,246.79,246.97,246.76,246.91,4341.0,245.459,245.638,245.4291,245.5783,4341.0
2023-05-24 12:50:00,246.94,246.97,246.66,246.67,5676.0,245.6082,245.638,245.3297,245.3396,5676.0
2023-05-24 13:00:00,246.72,246.89,246.48,246.48,3265.0,245.3894,245.5584,245.1506,245.1506,3265.0
2023-05-24 13:10:00,246.56,246.72,246.17,246.7,4628.0,245.2302,245.3894,244.8423,245.3695,4628.0
2023-05-24 13:20:00,246.73,247.13,246.73,247.0,9054.0,245.3993,245.7971,245.3993,245.6678,9054.0
2023-05-24 13:30:00,246.96,247.8,246.96,247.54,8340.0,245.6281,246.4635,245.6281,246.2049,8340.0
2023-05-24 13:40:00,247.53,247.91,247.47,247.66,5327.0,246.195,246.5729,246.1353,246.3243,5327.0
2023-05-24 13:50:00,247.71,247.9,247.6,247.81,4514.0,246.374,246.563,246.2646,246.4735,4514.0
2023-05-24 14:00:00,248.0,248.0,247.3,247.39,11258.0,246.6625,246.6625,245.9662,246.0557,11258.0
2023-05-24 14:10:00,247.41,247.82,247.31,247.76,24297.0,246.0756,246.4834,245.9762,246.4237,24297.0
2023-05-24 14:20:00,247.74,247.9,247.18,247.19,7512.0,246.4039,246.563,245.8469,245.8568,7512.0
2023-05-24 14:30:00,247.24,247.89,247.17,247.85,26271.0,245.9065,246.553,245.8369,246.5133,26271.0
2023-05-24 14:40:00,247.85,247.98,247.55,247.64,4771.0,246.5133,246.6426,246.2149,246.3044,4771.0
2023-05-24 14:50:00,247.59,248.03,247.59,247.74,6574.0,246.2547,246.6923,246.2547,246.4039,6574.0
2023-05-24 15:00:00,247.79,248.01,247.56,248.0,9326.0,246.4536,246.6724,246.2248,246.6625,9326.0
2023-05-24 15:10:00,248.13,248.73,248.1,248.73,33207.0,246.7917,247.3885,246.7619,247.3885,33207.0
2023-05-24 15:20:00,248.8,249.29,248.79,249.0,11492.0,247.4581,247.9455,247.4482,247.6571,11492.0
2023-05-24 15:30:00,249.08,249.51,248.82,249.0,10521.0,247.7366,248.1643,247.478,247.6571,10521.0
2023-05-24 15:40:00,249.06,249.12,248.53,248.94,14709.0,247.7167,247.7764,247.1896,247.5974,14709.0
2023-05-24 15:50:00,248.99,249.38,248.57,249.15,31492.0,247.6471,248.035,247.2294,247.8062,31492.0
2023-05-25 09:30:00,253.46,254.2,251.08,252.04,77774.0,252.093,252.829,249.7258,250.6807,77774.0
2023-05-25 09:40:00,252.04,252.18,249.69,249.89,28017.0,250.6807,250.8199,248.3433,248.5423,28017.0
2023-05-25 09:50:00,249.75,250.29,249.53,250.07,54525.0,248.403,248.9401,248.1842,248.7213,54525.0
2023-05-25 10:00:00,250.17,250.34,249.33,249.84,15238.0,248.8207,248.9898,247.9853,248.4925,15238.0
2023-05-25 10:10:00,249.84,250.48,249.37,250.28,13049.0,248.4925,249.1291,248.0251,248.9302,13049.0
2023-05-25 10:20:00,250.23,250.33,249.18,250.16,14744.0,248.8804,248.9799,247.8361,248.8108,14744.0
2023-05-25 10:30:00,250.69,251.75,250.17,251.6,27158.0,249.3379,250.3922,248.8207,250.243,27158.0
2023-05-25 10:40:00,251.72,252.13,251.6,251.9,14192.0,250.3624,250.7702,250.243,250.5414,14192.0
2023-05-25 10:50:00,251.92,252.8,251.92,252.73,16371.0,250.5613,251.4366,250.5613,251.3669,16371.0
2023-05-25 11:00:00,252.77,253.33,252.51,253.2,11240.0,251.4067,251.9637,251.1481,251.8344,11240.0
2023-05-25 11:10:00,253.25,254.1,253.18,253.52,20341.0,251.8841,252.7296,251.8145,252.1527,20341.0
2023-05-25 11:20:00,253.38,253.7,253.05,253.61,10300.0,252.0134,252.3317,251.6852,252.2422,10300.0
2023-05-25 11:30:00,253.62,254.03,253.53,253.62,15752.0,252.2521,252.6599,252.1626,252.2521,15752.0
2023-05-25 11:40:00,253.5,253.5,252.85,253.18,14613.0,252.1328,252.1328,251.4863,251.8145,14613.0
2023-05-25 11:50:00,253.26,253.85,253.26,253.77,19001.0,251.8941,252.4809,251.8941,252.4013,19001.0
2023-05-25 12:00:00,253.77,254.33,253.71,254.0,21647.0,252.4013,252.9583,252.3417,252.6301,21647.0
2023-05-25 12:10:00,254.03,255.35,253.45,255.26,21470.0,252.6599,253.9728,252.0831,253.8833,21470.0
2023-05-25 12:20:00,255.29,255.51,254.68,255.24,19080.0,253.9131,254.1319,253.3064,253.8634,19080.0
2023-05-25 12:30:00,255.18,255.31,254.71,255.31,15055.0,253.8037,253.933,253.3363,253.933,15055.0
2023-05-25 12:40:00,255.31,255.59,254.66,254.71,10015.0,253.933,254.2115,253.2865,253.3363,10015.0
2023-05-25 12:50:00,254.68,254.85,254.39,254.39,7730.0,253.3064,253.4755,253.018,253.018,7730.0
2023-05-25 13:00:00,254.45,254.96,254.29,254.87,4074.0,253.0777,253.5849,252.9185,253.4954,4074.0
2023-05-25 13:10:00,254.78,254.99,254.63,254.99,5864.0,253.4059,253.6148,253.2567,253.6148,5864.0
2023-05-25 13:20:00,255.0,255.03,254.66,254.96,4624.0,253.6247,253.6545,253.2865,253.5849,4624.0
2023-05-25 13:30:00,254.96,255.06,254.52,254.64,6418.0,253.5849,253.6844,253.1473,253.2666,6418.0
2023-05-25 13:40:00,254.67,254.75,254.35,254.68,6445.0,253.2965,253.376,252.9782,253.3064,6445.0
2023-05-25 13:50:00,254.75,254.97,254.4,254.49,4113.0,253.376,253.5949,253.0279,253.1174,4113.0
2023-05-25 14:00:00,254.49,254.85,253.5,253.57,7553.0,253.1174,253.4755,252.1328,252.2024,7553.0
2023-05-25 14:10:00,253.63,254.22,253.61,254.14,8156.0,252.2621,252.8489,252.2422,252.7693,8156.0
2023-05-25 14:20:00,254.2,254.21,253.94,254.0,2991.0,252.829,252.839,252.5704,252.6301,2991.0
2023-05-25 14:30:00,253.76,253.76,252.98,253.15,11698.0,252.3914,252.3914,251.6156,251.7847,11698.0
2023-05-25 14:40:00,253.18,253.2,252.53,252.58,8422.0,251.8145,251.8344,251.168,251.2177,8422.0
2023-05-25 14:50:00,252.54,252.55,251.89,252.09,10879.0,251.178,251.1879,250.5315,250.7304,10879.0
2023-05-25 15:00:00,252.12,253.11,251.85,253.09,9185.0,250.7602,251.7449,250.4917,251.725,9185.0
2023-05-25 15:10:00,253.19,253.27,252.8,252.99,5716.0,251.8245,251.904,251.4366,251.6255,5716.0
2023-05-25 15:20:00,252.91,253.08,252.54,253.08,11447.0,251.546,251.7151,251.178,251.7151,11447.0
2023-05-25 15:30:00,253.06,253.35,252.72,252.99,9843.0,251.6952,251.9836,251.357,251.6255,9843.0
2023-05-25 15:40:00,253.19,253.41,253.03,253.24,12505.0,251.8245,252.0433,251.6653,251.8742,12505.0
2023-05-25 15:50:00,253.19,253.45,252.56,252.68,26541.0,251.8245,252.0831,251.1979,251.3172,26541.0
2023-05-26 09:30:00,252.92,255.68,252.78,255.6,71421.0,251.5559,254.301,251.4167,254.2215,71421.0
2023-05-26 09:40:00,255.62,255.67,253.86,254.91,33403.0,254.2414,254.2911,252.4908,253.5352,33403.0
2023-05-26 09:50:00,255.22,255.86,254.92,255.59,28795.0,253.8435,254.4801,253.5451,254.2115,28795.0
2023-05-26 10:00:00,255.66,257.0,254.86,255.43,35887.0,254.2811,255.6139,253.4855,254.0524,35887.0
2023-05-26 10:10:00,255.57,255.96,255.09,255.78,13058.0,254.1916,254.5795,253.7142,254.4005,13058.0
2023-05-26 10:20:00,255.78,256.81,255.78,256.7,19228.0,254.4005,255.4249,254.4005,255.3155,19228.0
2023-05-26 10:30:00,256.72,258.32,256.7,258.15,23507.0,255.3354,256.9268,255.3155,256.7577,23507.0
2023-05-26 10:40:00,258.23,258.37,257.67,258.13,21667.0,256.8373,256.9765,256.2803,256.7378,21667.0
2023-05-26 10:50:00,258.13,258.26,256.93,256.95,22627.0,256.7378,256.8671,255.5443,255.5642,22627.0
2023-05-26 11:00:00,257.09,257.99,257.09,257.25,21372.0,255.7034,256.5986,255.7034,255.8626,21372.0
2023-05-26 11:10:00,257.3,258.19,256.87,258.1,23332.0,255.9123,256.7975,255.4846,256.708,23332.0
2023-05-26 11:20:00,258.16,258.19,257.32,257.87,22973.0,256.7677,256.7975,255.9322,256.4792,22973.0
2023-05-26 11:30:00,257.99,258.21,257.85,258.17,15564.0,256.5986,256.8174,256.4593,256.7776,15564.0
2023-05-26 11:40:00,258.24,258.78,258.08,258.58,11993.0,256.8472,257.3843,256.6881,257.1854,11993.0
2023-05-26 11:50:00,258.6,259.3,258.57,259.04,16755.0,257.2053,257.9015,257.1754,257.6429,16755.0
2023-05-26 12:00:00,258.97,258.97,258.36,258.36,7772.0,257.5733,257.5733,256.9666,256.9666,7772.0
2023-05-26 12:10:00,258.3,258.85,258.3,258.69,6084.0,256.9069,257.4539,256.9069,257.2948,6084.0
2023-05-26 12:20:00,258.5,258.92,258.47,258.63,12744.0,257.1058,257.5236,257.076,257.2351,12744.0
2023-05-26 12:30:00,258.55,259.12,258.32,259.12,8423.0,257.1556,257.7225,256.9268,257.7225,8423.0
2023-05-26 12:40:00,259.07,259.6,258.91,259.55,11031.0,257.6727,258.1999,257.5136,258.1502,11031.0
2023-05-26 12:50:00,259.59,259.59,259.16,259.24,7819.0,258.1899,258.1899,257.7623,257.8418,7819.0
2023-05-26 13:00:00,259.3,259.82,259.1,259.19,13219.0,257.9015,258.4187,257.7026,257.7921,13219.0
2023-05-26 13:10:00,259.21,259.56,259.05,259.3,12453.0,257.812,258.1601,257.6529,257.9015,12453.0
2023-05-26 13:20:00,259.4,259.43,258.74,259.08,11259.0,258.001,258.0308,257.3445,257.6827,11259.0
2023-05-26 13:30:00,259.08,259.17,258.69,259.07,9771.0,257.6827,257.7722,257.2948,257.6727,9771.0
2023-05-26 13:40:00,259.06,259.08,258.55,259.08,11233.0,257.6628,257.6827,257.1556,257.6827,11233.0
2023-05-26 13:50:00,259.08,259.36,258.98,259.26,8000.0,257.6827,257.9612,257.5832,257.8617,8000.0
2023-05-26 14:00:00,259.26,259.32,259.03,259.17,10250.0,257.8617,257.9214,257.633,257.7722,10250.0
2023-05-26 14:10:00,259.24,260.29,259.22,259.99,20584.0,257.8418,258.8862,257.8219,258.5878,20584.0
2023-05-26 14:20:00,260.06,260.65,259.95,260.62,19383.0,258.6574,259.2442,258.548,259.2144,19383.0
2023-05-26 14:30:00,260.69,261.12,260.6,260.96,15177.0,259.284,259.7117,259.1945,259.5526,15177.0
2023-05-26 14:40:00,260.97,261.49,260.79,261.49,13468.0,259.5625,260.0797,259.3835,260.0797,13468.0
2023-05-26 14:50:00,261.48,261.76,261.34,261.55,24673.0,260.0697,260.3482,259.9305,260.1394,24673.0
2023-05-26 15:00:00,261.57,262.14,261.57,262.05,29824.0,260.1593,260.7262,260.1593,260.6367,29824.0
2023-05-26 15:10:00,262.07,262.29,261.81,261.85,21117.0,260.6566,260.8754,260.398,260.4378,21117.0
2023-05-26 15:20:00,261.84,261.87,261.52,261.66,26419.0,260.4278,260.4576,260.1095,260.2488,26419.0
2023-05-26 15:30:00,261.71,261.78,261.27,261.36,27902.0,260.2985,260.3681,259.8609,259.9504,27902.0
2023-05-26 15:40:00,261.35,262.12,261.3,262.09,37998.0,259.9404,260.7063,259.8907,260.6765,37998.0
2023-05-26 15:50:00,262.1,262.23,261.87,262.02,59312.0,260.6864,260.8157,260.4576,260.6068,59312.0
2023-05-30 09:30:00,265.25,268.6,262.81,268.47,117428.0,263.8194,267.1513,261.3926,267.022,117428.0
2023-05-30 09:40:00,268.49,268.6,265.13,265.76,34172.0,267.0419,267.1513,263.7001,264.3267,34172.0
2023-05-30 09:50:00,265.83,265.83,263.0,264.87,51380.0,264.3963,264.3963,261.5816,263.4415,51380.0
2023-05-30 10:00:00,265.18,266.25,264.32,266.16,27511.0,263.7498,264.814,262.8944,264.7245,27511.0
2023-05-30 10:10:00,266.06,266.77,264.86,265.27,29282.0,264.625,265.3312,263.4315,263.8393,29282.0
2023-05-30 10:20:00,265.22,266.03,264.83,265.03,20070.0,263.7896,264.5952,263.4017,263.6006,20070.0
2023-05-30 10:30:00,264.99,265.31,264.81,265.11,15576.0,263.5608,263.8791,263.3818,263.6802,15576.0
2023-05-30 10:40:00,265.06,265.47,264.45,265.47,14847.0,263.6304,264.0382,263.0237,264.0382,14847.0
2023-05-30 10:50:00,265.26,265.85,265.13,265.5,16565.0,263.8294,264.4162,263.7001,264.0681,16565.0
2023-05-30 11:00:00,265.45,265.78,265.22,265.59,14895.0,264.0183,264.3466,263.7896,264.1576,14895.0
2023-05-30 11:10:00,265.35,265.83,265.33,265.83,10452.0,263.9189,264.3963,263.899,264.3963,10452.0
2023-05-30 11:20:00,265.59,265.59,264.25,264.82,7403.0,264.1576,264.1576,262.8248,263.3917,7403.0
2023-05-30 11:30:00,264.86,265.59,264.5,265.56,9099.0,263.4315,264.1576,263.0735,264.1277,9099.0
2023-05-30 11:40:00,265.65,265.65,265.21,265.29,5204.0,264.2173,264.2173,263.7796,263.8592,5204.0
2023-05-30 11:50:00,265.41,266.66,265.22,265.96,10902.0,263.9786,265.2218,263.7896,264.5256,10902.0
2023-05-30 12:00:00,265.89,266.45,265.58,265.71,8175.0,264.456,265.0129,264.1476,264.2769,8175.0
2023-05-30 12:10:00,265.64,266.83,265.57,266.83,25590.0,264.2073,265.3909,264.1377,265.3909,25590.0
2023-05-30 12:20:00,266.78,267.0,265.64,265.77,11411.0,265.3412,265.56,264.2073,264.3366,11411.0
2023-05-30 12:30:00,265.54,265.54,264.71,264.71,8818.0,264.1079,264.1079,263.2823,263.2823,8818.0
2023-05-30 12:40:00,264.78,265.12,264.54,264.93,13432.0,263.352,263.6901,263.1132,263.5011,13432.0
2023-05-30 12:50:00,265.0,265.8,265.0,265.8,13142.0,263.5708,264.3664,263.5708,264.3664,13142.0
2023-05-30 13:00:00,265.82,265.92,265.0,265.18,10446.0,264.3863,264.4858,263.5708,263.7498,10446.0
2023-05-30 13:10:00,265.1,265.32,264.56,264.67,6966.0,263.6702,263.889,263.1331,263.2425,6966.0
2023-05-30 13:20:00,264.58,264.58,264.01,264.29,6169.0,263.153,263.153,262.5861,262.8646,6169.0
2023-05-30 13:30:00,264.15,264.26,263.23,263.23,10548.0,262.7253,262.8348,261.8103,261.8103,10548.0
2023-05-30 13:40:00,263.29,263.42,262.73,262.97,7525.0,261.87,261.9993,261.313,261.5517,7525.0
2023-05-30 13:50:00,262.98,262.98,261.85,261.85,6556.0,261.5617,261.5617,260.4378,260.4378,6556.0
2023-05-30 14:00:00,261.96,262.13,261.29,261.42,13487.0,260.5472,260.7162,259.8808,260.0101,13487.0
2023-05-30 14:10:00,261.42,262.36,261.42,262.35,6203.0,260.0101,260.945,260.0101,260.9351,6203.0
2023-05-30 14:20:00,262.22,263.23,262.22,263.23,10981.0,260.8058,261.8103,260.8058,261.8103,10981.0
2023-05-30 14:30:00,263.19,264.1,263.19,263.98,8724.0,261.7705,262.6756,261.7705,262.5563,8724.0
2023-05-30 14:40:00,264.05,264.38,264.04,264.18,8749.0,262.6259,262.9541,262.6159,262.7552,8749.0
2023-05-30 14:50:00,264.22,264.22,263.68,263.73,8905.0,262.795,262.795,262.2579,262.3076,8905.0
2023-05-30 15:00:00,263.75,264.0,263.59,263.64,6756.0,262.3275,262.5762,262.1684,262.2181,6756.0
2023-05-30 15:10:00,263.66,263.68,263.03,263.08,8193.0,262.238,262.2579,261.6114,261.6611,8193.0
2023-05-30 15:20:00,263.15,263.37,262.94,263.01,10445.0,261.7307,261.9496,261.5219,261.5915,10445.0
2023-05-30 15:30:00,263.04,263.24,262.74,262.75,10429.0,261.6213,261.8203,261.323,261.3329,10429.0
2023-05-30 15:40:00,262.73,262.8,262.15,262.24,17247.0,261.313,261.3826,260.7361,260.8256,17247.0
2023-05-30 15:50:00,262.32,262.75,261.86,262.55,31071.0,260.9052,261.3329,260.4477,261.134,31071.0
2023-05-31 09:30:00,260.06,260.66,258.52,260.62,52167.0,258.6574,259.2542,257.1257,259.2144,52167.0
2023-05-31 09:40:00,261.0,263.38,261.0,262.6,31939.0,259.5923,261.9595,259.5923,261.1837,31939.0
2023-05-31 09:50:00,262.52,262.71,262.02,262.05,16784.0,261.1041,261.2931,260.6068,260.6367,16784.0
2023-05-31 10:00:00,262.07,263.92,262.02,263.21,27021.0,260.6566,262.4966,260.6068,261.7904,27021.0
2023-05-31 10:10:00,263.13,263.18,261.65,261.92,21452.0,261.7108,261.7606,260.2388,260.5074,21452.0
2023-05-31 10:20:00,261.99,262.11,261.45,261.76,17873.0,260.577,260.6964,260.0399,260.3482,17873.0
2023-05-31 10:30:00,261.75,263.33,261.75,263.04,23958.0,260.3383,261.9098,260.3383,261.6213,23958.0
2023-05-31 10:40:00,262.91,263.22,262.54,263.13,7154.0,261.492,261.8004,261.124,261.7108,7154.0
2023-05-31 10:50:00,263.07,263.92,263.07,263.29,8208.0,261.6512,262.4966,261.6512,261.87,8208.0
2023-05-31 11:00:00,263.24,263.55,262.91,263.25,13473.0,261.8203,262.1286,261.492,261.8302,13473.0
2023-05-31 11:10:00,263.32,264.05,263.17,263.18,18452.0,261.8998,262.6259,261.7506,261.7606,18452.0
2023-05-31 11:20:00,262.99,263.41,262.38,262.4,15533.0,261.5716,261.9893,260.9649,260.9848,15533.0
2023-05-31 11:30:00,262.39,262.7,262.24,262.34,12320.0,260.9748,261.2832,260.8256,260.9251,12320.0
2023-05-31 11:40:00,262.39,262.65,262.06,262.46,10275.0,260.9748,261.2334,260.6466,261.0445,10275.0
2023-05-31 11:50:00,262.5,262.85,262.3,262.44,10216.0,261.0842,261.4324,260.8853,261.0246,10216.0
2023-05-31 12:00:00,262.57,262.81,262.25,262.42,6572.0,261.1539,261.3926,260.8356,261.0047,6572.0
2023-05-31 12:10:00,262.53,262.65,261.9,261.9,4800.0,261.1141,261.2334,260.4875,260.4875,4800.0
2023-05-31 12:20:00,261.98,262.01,261.54,261.65,21664.0,260.5671,260.5969,260.1294,260.2388,21664.0
2023-05-31 12:30:00,261.67,262.09,261.52,261.55,5363.0,260.2587,260.6765,260.1095,260.1394,5363.0
2023-05-31 12:40:00,261.61,261.85,261.4,261.63,5008.0,260.199,260.4378,259.9902,260.2189,5008.0
2023-05-31 12:50:00,261.57,262.02,261.15,261.98,6450.0,260.1593,260.6068,259.7415,260.5671,6450.0
2023-05-31 13:00:00,262.05,262.47,261.93,262.44,5038.0,260.6367,261.0544,260.5173,261.0246,5038.0
2023-05-31 13:10:00,262.49,262.58,262.27,262.3,5767.0,261.0743,261.1638,260.8555,260.8853,5767.0
2023-05-31 13:20:00,262.21,262.65,262.21,262.58,4600.0,260.7958,261.2334,260.7958,261.1638,4600.0
2023-05-31 13:30:00,262.87,263.44,262.76,263.4,5204.0,261.4523,262.0192,261.3428,261.9794,5204.0
2023-05-31 13:40:00,263.6,263.83,263.22,263.26,8904.0,262.1783,262.4071,261.8004,261.8401,8904.0
2023-05-31 13:50:00,263.29,263.53,263.12,263.52,18724.0,261.87,262.1087,261.7009,262.0987,18724.0
2023-05-31 14:00:00,263.43,263.67,263.08,263.67,5669.0,262.0092,262.2479,261.6611,262.2479,5669.0
2023-05-31 14:10:00,263.76,263.92,263.56,263.86,9263.0,262.3375,262.4966,262.1385,262.4369,9263.0
2023-05-31 14:20:00,263.83,263.83,263.43,263.75,3674.0,262.4071,262.4071,262.0092,262.3275,3674.0
2023-05-31 14:30:00,263.73,263.81,263.4,263.65,4585.0,262.3076,262.3872,261.9794,262.228,4585.0
2023-05-31 14:40:00,263.68,263.68,263.06,263.18,9582.0,262.2579,262.2579,261.6412,261.7606,9582.0
2023-05-31 14:50:00,263.19,263.31,262.68,263.06,6160.0,261.7705,261.8899,261.2633,261.6412,6160.0
2023-05-31 15:00:00,263.1,263.15,262.08,262.13,10655.0,261.681,261.7307,260.6665,260.7162,10655.0
2023-05-31 15:10:00,262.18,262.23,261.53,261.75,23027.0,260.766,260.8157,260.1195,260.3383,23027.0
2023-05-31 15:20:00,261.73,262.77,261.73,262.54,12985.0,260.3184,261.3528,260.3184,261.124,12985.0
2023-05-31 15:30:00,262.69,263.68,262.69,263.49,20616.0,261.2732,262.2579,261.2732,262.0689,20616.0
2023-05-31 15:40:00,263.47,264.1,263.26,264.03,20109.0,262.049,262.6756,261.8401,262.606,20109.0
2023-05-31 15:50:00,264.09,265.0,263.63,264.78,62596.0,262.6657,263.5708,262.2082,263.352,62596.0
2023-06-01 09:30:00,266.84,269.33,266.71,269.33,50620.0,265.4008,267.8774,265.2715,267.8774,50620.0
2023-06-01 09:40:00,269.46,271.0,267.97,268.46,50488.0,268.0067,269.5384,266.5247,267.0121,50488.0
2023-06-01 09:50:00,268.44,269.5,267.68,268.74,27078.0,266.9922,268.0465,266.2363,267.2906,27078.0
2023-06-01 10:00:00,268.68,270.65,268.68,270.04,38864.0,267.2309,269.1903,267.2309,268.5836,38864.0
2023-06-01 10:10:00,270.06,271.55,269.94,269.94,33731.0,268.6035,270.0854,268.4841,268.4841,33731.0
2023-06-01 10:20:00,269.96,270.44,269.43,270.41,24508.0,268.504,268.9814,267.9769,268.9516,24508.0
2023-06-01 10:30:00,270.23,270.51,269.5,270.45,11414.0,268.7726,269.051,268.0465,268.9914,11414.0
2023-06-01 10:40:00,270.68,271.87,270.68,271.87,20411.0,269.2201,270.4037,269.2201,270.4037,20411.0
2023-06-01 10:50:00,271.86,271.86,270.63,270.63,17153.0,270.3938,270.3938,269.1704,269.1704,17153.0
2023-06-01 11:00:00,270.57,270.72,269.73,269.87,9708.0,269.1107,269.2599,268.2753,268.4145,9708.0
2023-06-01 11:10:00,269.74,270.85,269.7,270.0,9744.0,268.2852,269.3892,268.2454,268.5438,9744.0
2023-06-01 11:20:00,269.99,270.05,268.71,268.9,16409.0,268.5339,268.5935,267.2608,267.4497,16409.0
2023-06-01 11:30:00,268.91,269.01,268.36,268.55,18006.0,267.4597,267.5591,266.9126,267.1016,18006.0
2023-06-01 11:40:00,268.8,269.93,268.42,269.64,15397.0,267.3503,268.4742,266.9723,268.1857,15397.0
2023-06-01 11:50:00,269.66,270.31,269.42,270.1,30381.0,268.2056,268.8521,267.9669,268.6433,30381.0
2023-06-01 12:00:00,270.19,270.42,269.95,270.25,14169.0,268.7328,268.9615,268.4941,268.7924,14169.0
2023-06-01 12:10:00,270.21,270.86,270.21,270.82,10048.0,268.7527,269.3992,268.7527,269.3594,10048.0
2023-06-01 12:20:00,270.74,271.25,270.64,270.94,17244.0,269.2798,269.7871,269.1803,269.4787,17244.0
2023-06-01 12:30:00,270.85,271.73,270.38,271.55,12928.0,269.3892,270.2645,268.9217,270.0854,12928.0
2023-06-01 12:40:00,271.62,271.84,271.25,271.84,13541.0,270.1551,270.3739,269.7871,270.3739,13541.0
2023-06-01 12:50:00,271.84,272.27,271.52,272.14,20298.0,270.3739,270.8016,270.0556,270.6723,20298.0
2023-06-01 13:00:00,272.28,272.66,272.03,272.3,11744.0,270.8115,271.1895,270.5628,270.8314,11744.0
2023-06-01 13:10:00,272.29,272.65,272.21,272.24,8617.0,270.8214,271.1795,270.7419,270.7717,8617.0
2023-06-01 13:20:00,272.25,272.85,272.07,272.09,9875.0,270.7817,271.3784,270.6026,270.6225,9875.0
2023-06-01 13:30:00,272.13,273.0,272.02,272.83,7499.0,270.6623,271.5276,270.5529,271.3585,7499.0
2023-06-01 13:40:00,272.78,272.93,272.5,272.93,9604.0,271.3088,271.458,271.0303,271.458,9604.0
2023-06-01 13:50:00,272.97,273.58,272.84,273.48,8718.0,271.4978,272.1045,271.3685,272.005,8718.0
2023-06-01 14:00:00,273.47,273.97,273.17,273.83,10694.0,271.9951,272.4924,271.6967,272.3531,10694.0
2023-06-01 14:10:00,273.77,273.85,273.23,273.23,9576.0,272.2935,272.373,271.7564,271.7564,9576.0
2023-06-01 14:20:00,273.27,273.47,272.97,273.25,6976.0,271.7962,271.9951,271.4978,271.7763,6976.0
2023-06-01 14:30:00,273.35,273.61,273.23,273.3,11764.0,271.8757,272.1343,271.7564,271.826,11764.0
2023-06-01 14:40:00,273.25,273.45,273.11,273.31,7670.0,271.7763,271.9752,271.637,271.8359,7670.0
2023-06-01 14:50:00,273.42,273.77,273.35,273.39,7560.0,271.9454,272.2935,271.8757,271.9155,7560.0
2023-06-01 15:00:00,273.42,273.78,273.42,273.55,13434.0,271.9454,272.3034,271.9454,272.0747,13434.0
2023-06-01 15:10:00,273.53,273.84,273.35,273.35,14166.0,272.0548,272.3631,271.8757,271.8757,14166.0
2023-06-01 15:20:00,273.34,273.4,272.33,272.41,19275.0,271.8658,271.9255,270.8612,270.9408,19275.0
2023-06-01 15:30:00,272.41,272.41,271.37,271.55,31815.0,270.9408,270.9408,269.9064,270.0854,31815.0
2023-06-01 15:40:00,271.54,272.06,271.23,272.0,25253.0,270.0755,270.5927,269.7672,270.533,25253.0
2023-06-01 15:50:00,271.97,272.57,271.36,272.54,26820.0,270.5032,271.0999,269.8965,271.0701,26820.0
2023-06-02 09:30:00,272.52,275.35,272.5,274.24,64793.0,271.0502,273.8649,271.0303,272.7609,64793.0
2023-06-02 09:40:00,274.23,274.6,272.36,272.46,37676.0,272.751,273.119,270.8911,270.9905,37676.0
2023-06-02 09:50:00,272.33,273.46,271.15,271.62,26656.0,270.8612,271.9851,269.6876,270.1551,26656.0
2023-06-02 10:00:00,271.71,272.46,271.4,271.66,11039.0,270.2446,270.9905,269.9362,270.1948,11039.0
2023-06-02 10:10:00,271.57,273.45,271.57,273.3,14938.0,270.1053,271.9752,270.1053,271.826,14938.0
2023-06-02 10:20:00,273.43,273.43,272.33,272.67,11964.0,271.9553,271.9553,270.8612,271.1994,11964.0
2023-06-02 10:30:00,272.73,273.33,272.41,273.33,7664.0,271.2591,271.8558,270.9408,271.8558,7664.0
2023-06-02 10:40:00,273.38,273.71,273.08,273.08,7074.0,271.9056,272.2338,271.6072,271.6072,7074.0
2023-06-02 10:50:00,272.85,274.48,272.8,274.43,12433.0,271.3784,272.9996,271.3287,272.9499,12433.0
2023-06-02 11:00:00,274.48,274.6,273.49,273.6,21447.0,272.9996,273.119,272.015,272.1244,21447.0
2023-06-02 11:10:00,273.76,273.93,273.55,273.56,5908.0,272.2835,272.4526,272.0747,272.0846,5908.0
2023-06-02 11:20:00,273.57,274.01,273.04,273.04,8017.0,272.0945,272.5322,271.5674,271.5674,8017.0
2023-06-02 11:30:00,273.09,273.63,272.63,272.63,8980.0,271.6171,272.1542,271.1596,271.1596,8980.0
2023-06-02 11:40:00,272.63,273.32,272.63,272.67,2992.0,271.1596,271.8459,271.1596,271.1994,2992.0
2023-06-02 11:50:00,272.46,273.49,272.31,273.42,5988.0,270.9905,272.015,270.8413,271.9454,5988.0
2023-06-02 12:00:00,273.65,273.75,272.87,273.06,9243.0,272.1741,272.2736,271.3983,271.5873,9243.0
2023-06-02 12:10:00,273.03,273.24,272.83,273.0,5967.0,271.5575,271.7663,271.3585,271.5276,5967.0
2023-06-02 12:20:00,273.06,273.48,272.98,273.04,4151.0,271.5873,272.005,271.5077,271.5674,4151.0
2023-06-02 12:30:00,273.18,273.84,273.09,273.79,2600.0,271.7066,272.3631,271.6171,272.3134,2600.0
2023-06-02 12:40:00,273.75,274.31,273.68,274.23,2300.0,272.2736,272.8306,272.2039,272.751,2300.0
2023-06-02 12:50:00,274.15,274.35,274.03,274.17,4644.0,272.6714,272.8703,272.5521,272.6913,4644.0
2023-06-02 13:00:00,274.24,274.49,273.82,274.38,8800.0,272.7609,273.0096,272.3432,272.9002,8800.0
2023-06-02 13:10:00,274.38,274.39,273.73,273.73,5700.0,272.9002,272.9101,272.2537,272.2537,5700.0
2023-06-02 13:20:00,273.75,274.31,273.75,274.19,9020.0,272.2736,272.8306,272.2736,272.7112,9020.0
2023-06-02 13:30:00,274.19,274.46,273.8,274.41,9399.0,272.7112,272.9797,272.3233,272.93,9399.0
2023-06-02 13:40:00,274.41,274.41,274.04,274.05,4854.0,272.93,272.93,272.562,272.572,4854.0
2023-06-02 13:50:00,274.01,274.18,273.9,273.92,5110.0,272.5322,272.7013,272.4228,272.4427,5110.0
2023-06-02 14:00:00,274.04,274.13,273.24,273.39,4090.0,272.562,272.6515,271.7663,271.9155,4090.0
2023-06-02 14:10:00,273.45,273.45,272.94,273.0,6436.0,271.9752,271.9752,271.4679,271.5276,6436.0
2023-06-02 14:20:00,273.0,273.16,272.57,272.95,9773.0,271.5276,271.6868,271.0999,271.4779,9773.0
2023-06-02 14:30:00,272.96,273.91,272.89,273.6,13091.0,271.4878,272.4327,271.4182,272.1244,13091.0
2023-06-02 14:40:00,273.69,273.84,273.41,273.84,3912.0,272.2139,272.3631,271.9354,272.3631,3912.0
2023-06-02 14:50:00,273.77,273.77,273.01,273.34,4617.0,272.2935,272.2935,271.5376,271.8658,4617.0
2023-06-02 15:00:00,273.28,273.32,272.9,273.01,4824.0,271.8061,271.8459,271.4282,271.5376,4824.0
2023-06-02 15:10:00,272.95,273.07,272.79,273.06,7371.0,271.4779,271.5972,271.3187,271.5873,7371.0
2023-06-02 15:20:00,273.04,273.04,272.59,272.59,6761.0,271.5674,271.5674,271.1198,271.1198,6761.0
2023-06-02 15:30:00,272.56,272.7,272.12,272.39,14394.0,271.09,271.2292,270.6524,270.9209,14394.0
2023-06-02 15:40:00,272.41,273.05,272.39,272.76,12124.0,270.9408,271.5773,270.9209,271.2889,12124.0
2023-06-02 15:50:00,272.59,272.91,272.34,272.63,24009.0,271.1198,271.4381,270.8712,271.1596,24009.0
2023-06-05 09:30:00,270.5,272.31,270.27,272.31,33284.0,269.0411,270.8413,268.8123,270.8413,33284.0
2023-06-05 09:40:00,272.22,272.63,271.15,271.5,32581.0,270.7518,271.1596,269.6876,270.0357,32581.0
2023-06-05 09:50:00,271.49,271.53,269.61,271.05,39019.0,270.0258,270.0655,268.1559,269.5881,39019.0
2023-06-05 10:00:00,271.1,273.4,270.81,272.56,33421.0,269.6379,271.9255,269.3494,271.09,33421.0
2023-06-05 10:10:00,272.61,273.59,272.16,273.51,23734.0,271.1397,272.1144,270.6921,272.0349,23734.0
2023-06-05 10:20:00,273.47,274.27,273.34,273.68,17336.0,271.9951,272.7908,271.8658,272.2039,17336.0
2023-06-05 10:30:00,273.77,273.93,272.74,272.74,16751.0,272.2935,272.4526,271.269,271.269,16751.0
2023-06-05 10:40:00,272.86,273.38,272.72,272.95,9657.0,271.3884,271.9056,271.2491,271.4779,9657.0
2023-06-05 10:50:00,273.33,274.4,273.28,274.17,9588.0,271.8558,272.9201,271.8061,272.6913,9588.0
2023-06-05 11:00:00,274.24,274.73,273.93,274.6,11801.0,272.7609,273.2483,272.4526,273.119,11801.0
2023-06-05 11:10:00,274.58,275.55,274.47,275.28,12009.0,273.0991,274.0639,272.9897,273.7953,12009.0
2023-06-05 11:20:00,275.19,275.37,274.78,275.15,10794.0,273.7058,273.8848,273.298,273.666,10794.0
2023-06-05 11:30:00,275.12,275.56,274.66,275.13,10763.0,273.6362,274.0738,273.1787,273.6461,10763.0
2023-06-05 11:40:00,275.16,275.16,274.42,274.76,6816.0,273.676,273.676,272.94,273.2781,6816.0
2023-06-05 11:50:00,274.81,275.09,274.28,275.09,8199.0,273.3279,273.6063,272.8007,273.6063,8199.0
2023-06-05 12:00:00,275.22,275.5,274.08,274.6,8180.0,273.7356,274.0141,272.6018,273.119,8180.0
2023-06-05 12:10:00,274.65,274.96,274.5,274.54,3377.0,273.1687,273.477,273.0195,273.0593,3377.0
2023-06-05 12:20:00,274.47,274.47,273.62,273.92,12950.0,272.9897,272.9897,272.1443,272.4427,12950.0
2023-06-05 12:30:00,273.97,273.97,273.26,273.74,7586.0,272.4924,272.4924,271.7862,272.2636,7586.0
2023-06-05 12:40:00,273.8,273.94,273.08,273.77,5166.0,272.3233,272.4625,271.6072,272.2935,5166.0
2023-06-05 12:50:00,273.85,274.19,273.45,273.53,9626.0,272.373,272.7112,271.9752,272.0548,9626.0
2023-06-05 13:00:00,273.54,273.63,273.11,273.63,2827.0,272.0647,272.1542,271.637,272.1542,2827.0
2023-06-05 13:10:00,273.59,273.59,272.92,273.35,8120.0,272.1144,272.1144,271.448,271.8757,8120.0
2023-06-05 13:20:00,273.36,273.53,272.48,272.64,13014.0,271.8857,272.0548,271.0104,271.1696,13014.0
2023-06-05 13:30:00,272.58,273.3,272.58,272.83,4542.0,271.1099,271.826,271.1099,271.3585,4542.0
2023-06-05 13:40:00,272.89,272.89,272.29,272.37,6869.0,271.4182,271.4182,270.8214,270.901,6869.0
2023-06-05 13:50:00,272.37,273.06,272.27,273.02,6967.0,270.901,271.5873,270.8016,271.5475,6967.0
2023-06-05 14:00:00,273.09,273.28,271.66,272.28,17434.0,271.6171,271.8061,270.1948,270.8115,17434.0
2023-06-05 14:10:00,272.24,272.52,271.63,272.17,15133.0,270.7717,271.0502,270.165,270.7021,15133.0
2023-06-05 14:20:00,272.21,272.55,271.68,271.71,18957.0,270.7419,271.08,270.2147,270.2446,18957.0
2023-06-05 14:30:00,271.76,271.76,270.24,271.31,27914.0,270.2943,270.2943,268.7825,269.8467,27914.0
2023-06-05 14:40:00,271.33,271.9,270.81,270.9,19283.0,269.8666,270.4335,269.3494,269.4389,19283.0
2023-06-05 14:50:00,270.91,271.8,270.5,271.63,17869.0,269.4489,270.3341,269.0411,270.165,17869.0
2023-06-05 15:00:00,271.77,271.97,270.39,270.64,31976.0,270.3043,270.5032,268.9317,269.1803,31976.0
2023-06-05 15:10:00,270.53,271.4,270.52,271.32,21437.0,269.0709,269.9362,269.061,269.8567,21437.0
2023-06-05 15:20:00,271.28,272.03,271.19,271.69,20758.0,269.8169,270.5628,269.7274,270.2247,20758.0
2023-06-05 15:30:00,271.73,271.89,271.31,271.82,16619.0,270.2645,270.4236,269.8467,270.354,16619.0
2023-06-05 15:40:00,271.83,272.26,271.74,272.03,28649.0,270.3639,270.7916,270.2744,270.5628,28649.0
2023-06-05 15:50:00,272.05,272.29,271.26,271.45,36431.0,270.5827,270.8214,269.797,269.986,36431.0
2023-06-06 09:30:00,270.4,272.38,269.7,271.31,46808.0,268.9416,270.911,268.2454,269.8467,46808.0
2023-06-06 09:40:00,271.4,273.25,271.01,273.11,25248.0,269.9362,271.7763,269.5483,271.637,25248.0
2023-06-06 09:50:00,272.77,274.2,272.34,273.62,24727.0,271.2989,272.7211,270.8712,272.1443,24727.0
2023-06-06 10:00:00,273.6,274.5,273.58,274.21,25747.0,272.1244,273.0195,272.1045,272.7311,25747.0
2023-06-06 10:10:00,274.34,275.14,274.19,275.14,25935.0,272.8604,273.6561,272.7112,273.6561,25935.0
2023-06-06 10:20:00,275.07,276.48,275.07,275.78,28327.0,273.5865,274.9888,273.5865,274.2926,28327.0
2023-06-06 10:30:00,275.72,276.31,275.68,275.84,22566.0,274.2329,274.8198,274.1932,274.3523,22566.0
2023-06-06 10:40:00,275.84,276.5,275.75,276.18,21725.0,274.3523,275.0087,274.2628,274.6905,21725.0
2023-06-06 10:50:00,276.17,276.38,275.25,275.75,17401.0,274.6805,274.8894,273.7655,274.2628,17401.0
2023-06-06 11:00:00,275.58,275.65,275.3,275.45,8709.0,274.0937,274.1633,273.8152,273.9644,8709.0
2023-06-06 11:10:00,275.21,276.16,275.21,275.84,11952.0,273.7257,274.6706,273.7257,274.3523,11952.0
2023-06-06 11:20:00,275.81,275.88,274.64,274.95,13538.0,274.3225,274.3921,273.1588,273.4671,13538.0
2023-06-06 11:30:00,275.07,275.1,274.81,275.03,5242.0,273.5865,273.6163,273.3279,273.5467,5242.0
2023-06-06 11:40:00,274.92,275.39,274.76,275.14,7854.0,273.4373,273.9047,273.2781,273.6561,7854.0
2023-06-06 11:50:00,275.14,275.92,275.14,275.9,7450.0,273.6561,274.4319,273.6561,274.412,7450.0
2023-06-06 12:00:00,275.94,276.25,275.34,275.68,20110.0,274.4518,274.7601,273.855,274.1932,20110.0
2023-06-06 12:10:00,275.89,276.0,275.47,275.75,12442.0,274.402,274.5114,273.9843,274.2628,12442.0
2023-06-06 12:20:00,275.75,275.75,274.89,274.95,15861.0,274.2628,274.2628,273.4074,273.4671,15861.0
2023-06-06 12:30:00,275.03,275.03,274.3,274.38,7392.0,273.5467,273.5467,272.8206,272.9002,7392.0
2023-06-06 12:40:00,274.67,274.85,274.11,274.11,10812.0,273.1886,273.3676,272.6316,272.6316,10812.0
2023-06-06 12:50:00,274.03,274.24,273.45,273.51,6639.0,272.5521,272.7609,271.9752,272.0349,6639.0
2023-06-06 13:00:00,273.79,274.18,273.61,274.17,4429.0,272.3134,272.7013,272.1343,272.6913,4429.0
2023-06-06 13:10:00,274.18,274.61,274.16,274.31,13048.0,272.7013,273.1289,272.6814,272.8306,13048.0
2023-06-06 13:20:00,274.27,274.27,273.7,274.0,26382.0,272.7908,272.7908,272.2238,272.5222,26382.0
2023-06-06 13:30:00,274.05,274.17,274.01,274.08,3481.0,272.572,272.6913,272.5322,272.6018,3481.0
2023-06-06 13:40:00,274.13,274.13,273.74,273.93,4251.0,272.6515,272.6515,272.2636,272.4526,4251.0
2023-06-06 13:50:00,273.95,274.25,273.45,273.75,12539.0,272.4725,272.7709,271.9752,272.2736,12539.0
2023-06-06 14:00:00,273.79,273.79,272.87,273.05,11904.0,272.3134,272.3134,271.3983,271.5773,11904.0
2023-06-06 14:10:00,273.05,273.12,272.71,272.82,8760.0,271.5773,271.647,271.2392,271.3486,8760.0
2023-06-06 14:20:00,272.62,272.65,272.25,272.45,5548.0,271.1497,271.1795,270.7817,270.9806,5548.0
2023-06-06 14:30:00,272.4,272.47,271.97,271.97,7067.0,270.9309,271.0005,270.5032,270.5032,7067.0
2023-06-06 14:40:00,272.08,272.21,271.71,271.73,7504.0,270.6126,270.7419,270.2446,270.2645,7504.0
2023-06-06 14:50:00,271.7,272.29,271.7,272.03,9879.0,270.2346,270.8214,270.2346,270.5628,9879.0
2023-06-06 15:00:00,272.05,272.45,271.93,272.37,14491.0,270.5827,270.9806,270.4634,270.901,14491.0
2023-06-06 15:10:00,272.35,272.35,271.81,271.94,12968.0,270.8811,270.8811,270.344,270.4733,12968.0
2023-06-06 15:20:00,271.97,272.05,271.71,271.77,9669.0,270.5032,270.5827,270.2446,270.3043,9669.0
2023-06-06 15:30:00,271.73,271.85,271.12,271.29,17722.0,270.2645,270.3838,269.6578,269.8268,17722.0
2023-06-06 15:40:00,271.29,271.64,271.09,271.21,15495.0,269.8268,270.175,269.6279,269.7473,15495.0
2023-06-06 15:50:00,271.38,271.39,271.0,271.06,28708.0,269.9164,269.9263,269.5384,269.5981,28708.0
2023-06-07 09:30:00,271.4,273.74,271.19,272.6,56311.0,269.9362,272.2636,269.7274,271.1298,56311.0
2023-06-07 09:40:00,272.54,274.19,272.18,272.75,45394.0,271.0701,272.7112,270.712,271.279,45394.0
2023-06-07 09:50:00,272.75,273.65,271.95,272.63,35428.0,271.279,272.1741,270.4833,271.1596,35428.0
2023-06-07 10:00:00,272.6,272.94,271.09,272.52,34691.0,271.1298,271.4679,269.6279,271.0502,34691.0
2023-06-07 10:10:00,272.46,272.68,271.71,272.29,19496.0,270.9905,271.2093,270.2446,270.8214,19496.0
2023-06-07 10:20:00,272.28,272.34,270.3,271.18,26348.0,270.8115,270.8712,268.8422,269.7174,26348.0
2023-06-07 10:30:00,271.15,271.63,270.74,271.4,19299.0,269.6876,270.165,269.2798,269.9362,19299.0
2023-06-07 10:40:00,271.51,271.73,270.18,270.83,11384.0,270.0457,270.2645,268.7228,269.3693,11384.0
2023-06-07 10:50:00,270.81,270.92,269.44,270.19,18578.0,269.3494,269.4588,267.9868,268.7328,18578.0
2023-06-07 11:00:00,270.19,270.85,270.17,270.64,15559.0,268.7328,269.3892,268.7129,269.1803,15559.0
2023-06-07 11:10:00,270.59,270.59,269.65,269.91,9096.0,269.1306,269.1306,268.1957,268.4543,9096.0
2023-06-07 11:20:00,269.89,270.71,269.75,269.86,10466.0,268.4344,269.25,268.2951,268.4046,10466.0
2023-06-07 11:30:00,269.95,270.31,269.31,269.4,9143.0,268.4941,268.8521,267.8575,267.947,9143.0
2023-06-07 11:40:00,269.45,270.09,268.83,270.05,11079.0,267.9968,268.6333,267.3801,268.5935,11079.0
2023-06-07 11:50:00,269.84,269.84,268.51,268.62,14474.0,268.3847,268.3847,267.0618,267.1712,14474.0
2023-06-07 12:00:00,268.53,269.09,268.14,268.87,17957.0,267.0817,267.6387,266.6938,267.4199,17957.0
2023-06-07 12:10:00,268.84,268.95,268.15,268.19,7510.0,267.3901,267.4995,266.7038,266.7436,7510.0
2023-06-07 12:20:00,268.26,268.28,267.03,267.63,20957.0,266.8132,266.8331,265.5898,266.1866,20957.0
2023-06-07 12:30:00,267.92,268.85,267.92,268.13,15564.0,266.475,267.4,266.475,266.6839,15564.0
2023-06-07 12:40:00,268.13,268.75,268.03,268.42,17225.0,266.6839,267.3005,266.5844,266.9723,17225.0
2023-06-07 12:50:00,268.32,268.65,267.75,267.82,13966.0,266.8729,267.2011,266.3059,266.3756,13966.0
2023-06-07 13:00:00,267.93,268.37,267.78,268.11,11027.0,266.485,266.9226,266.3358,266.664,11027.0
2023-06-07 13:10:00,268.17,268.42,267.16,267.16,13946.0,266.7237,266.9723,265.7191,265.7191,13946.0
2023-06-07 13:20:00,267.21,267.63,267.0,267.02,25259.0,265.7688,266.1866,265.56,265.5799,25259.0
2023-06-07 13:30:00,266.97,267.1,266.33,266.5,17332.0,265.5301,265.6594,264.8936,265.0627,17332.0
2023-06-07 13:40:00,266.5,267.1,266.29,266.44,10570.0,265.0627,265.6594,264.8538,265.003,10570.0
2023-06-07 13:50:00,266.44,266.95,266.1,266.47,10195.0,265.003,265.5102,264.6648,265.0328,10195.0
2023-06-07 14:00:00,266.46,266.9,266.46,266.7,10730.0,265.0229,265.4605,265.0229,265.2616,10730.0
2023-06-07 14:10:00,266.68,267.34,266.35,267.05,17786.0,265.2417,265.8981,264.9135,265.6097,17786.0
2023-06-07 14:20:00,267.16,267.41,266.01,266.2,12011.0,265.7191,265.9678,264.5753,264.7643,12011.0
2023-06-07 14:30:00,266.11,266.14,265.54,265.83,14491.0,264.6748,264.7046,264.1079,264.3963,14491.0
2023-06-07 14:40:00,265.81,265.94,265.29,265.48,11508.0,264.3764,264.5057,263.8592,264.0482,11508.0
2023-06-07 14:50:00,265.42,265.6,264.66,265.57,34651.0,263.9885,264.1675,263.2326,264.1377,34651.0
2023-06-07 15:00:00,265.49,265.74,265.29,265.36,12604.0,264.0581,264.3068,263.8592,263.9288,12604.0
2023-06-07 15:10:00,265.47,265.93,265.07,265.46,12387.0,264.0382,264.4957,263.6404,264.0283,12387.0
2023-06-07 15:20:00,265.55,265.88,264.87,265.21,19434.0,264.1178,264.446,263.4415,263.7796,19434.0
2023-06-07 15:30:00,265.14,265.17,263.92,263.92,20859.0,263.71,263.7398,262.4966,262.4966,20859.0
2023-06-07 15:40:00,263.97,264.43,263.58,263.8,52208.0,262.5463,263.0038,262.1584,262.3772,52208.0
2023-06-07 15:50:00,263.85,264.18,262.82,263.57,89041.0,262.427,262.7552,261.4025,262.1485,89041.0
2023-06-08 09:30:00,260.62,261.36,258.89,260.78,81026.0,259.2144,259.9504,257.4937,259.3735,81026.0
2023-06-08 09:40:00,260.88,262.87,260.49,261.58,60161.0,259.473,261.4523,259.0851,260.1692,60161.0
2023-06-08 09:50:00,261.67,262.13,260.87,261.28,23087.0,260.2587,260.7162,259.463,259.8708,23087.0
2023-06-08 10:00:00,261.31,261.82,259.99,260.02,53293.0,259.9007,260.4079,258.5878,258.6176,53293.0
2023-06-08 10:10:00,260.24,263.44,260.24,262.5,46885.0,258.8364,262.0192,258.8364,261.0842,46885.0
2023-06-08 10:20:00,262.49,263.7,262.37,262.71,24205.0,261.0743,262.2778,260.9549,261.2931,24205.0
2023-06-08 10:30:00,262.77,263.63,262.06,263.2,28135.0,261.3528,262.2082,260.6466,261.7805,28135.0
2023-06-08 10:40:00,263.25,265.17,263.19,264.91,18854.0,261.8302,263.7398,261.7705,263.4812,18854.0
2023-06-08 10:50:00,264.7,265.75,264.7,265.7,17119.0,263.2724,264.3167,263.2724,264.267,17119.0
2023-06-08 11:00:00,265.78,266.92,265.7,266.88,13892.0,264.3466,265.4804,264.267,265.4406,13892.0
2023-06-08 11:10:00,266.95,267.19,266.47,266.6,29813.0,265.5102,265.749,265.0328,265.1621,29813.0
2023-06-08 11:20:00,266.63,266.93,266.19,266.76,25944.0,265.192,265.4904,264.7543,265.3213,25944.0
2023-06-08 11:30:00,266.79,267.53,266.52,267.23,15330.0,265.3511,266.0871,265.0826,265.7887,15330.0
2023-06-08 11:40:00,267.15,267.42,266.86,266.86,7362.0,265.7092,265.9777,265.4207,265.4207,7362.0
2023-06-08 11:50:00,266.85,267.13,266.34,266.4,5573.0,265.4108,265.6893,264.9035,264.9632,5573.0
2023-06-08 12:00:00,266.51,266.77,266.21,266.49,5660.0,265.0726,265.3312,264.7742,265.0527,5660.0
2023-06-08 12:10:00,266.4,266.69,266.29,266.53,6681.0,264.9632,265.2516,264.8538,265.0925,6681.0
2023-06-08 12:20:00,266.62,267.65,266.62,267.58,8907.0,265.182,266.2065,265.182,266.1368,8907.0
2023-06-08 12:30:00,267.56,267.62,266.5,266.66,8804.0,266.117,266.1766,265.0627,265.2218,8804.0
2023-06-08 12:40:00,266.75,267.02,266.66,266.72,4991.0,265.3113,265.5799,265.2218,265.2815,4991.0
2023-06-08 12:50:00,266.79,267.18,266.68,267.16,5535.0,265.3511,265.739,265.2417,265.7191,5535.0
2023-06-08 13:00:00,267.15,267.5,266.89,267.27,2900.0,265.7092,266.0573,265.4506,265.8285,2900.0
2023-06-08 13:10:00,267.29,267.55,267.19,267.19,3906.0,265.8484,266.107,265.749,265.749,3906.0
2023-06-08 13:20:00,267.03,267.03,265.9,265.9,4565.0,265.5898,265.5898,264.4659,264.4659,4565.0
2023-06-08 13:30:00,265.76,265.76,265.37,265.37,3360.0,264.3267,264.3267,263.9388,263.9388,3360.0
2023-06-08 13:40:00,265.21,265.31,264.76,264.83,6641.0,263.7796,263.8791,263.3321,263.4017,6641.0
2023-06-08 13:50:00,264.98,265.51,264.91,265.51,13098.0,263.5509,264.078,263.4812,264.078,13098.0
2023-06-08 14:00:00,265.54,265.54,264.97,265.02,4967.0,264.1079,264.1079,263.5409,263.5907,4967.0
2023-06-08 14:10:00,264.89,265.62,264.81,265.62,3215.0,263.4614,264.1874,263.3818,264.1874,3215.0
2023-06-08 14:20:00,265.62,265.62,265.08,265.14,4176.0,264.1874,264.1874,263.6503,263.71,4176.0
2023-06-08 14:30:00,265.13,265.27,264.86,264.92,9948.0,263.7001,263.8393,263.4315,263.4912,9948.0
2023-06-08 14:40:00,264.92,265.25,264.83,264.89,7710.0,263.4912,263.8194,263.4017,263.4614,7710.0
2023-06-08 14:50:00,264.9,265.08,264.62,264.9,3601.0,263.4713,263.6503,263.1928,263.4713,3601.0
2023-06-08 15:00:00,264.9,265.24,264.83,265.1,6643.0,263.4713,263.8095,263.4017,263.6702,6643.0
2023-06-08 15:10:00,265.15,265.69,265.15,265.32,11910.0,263.72,264.257,263.72,263.889,11910.0
2023-06-08 15:20:00,265.31,265.31,264.43,264.91,14510.0,263.8791,263.8791,263.0038,263.4812,14510.0
2023-06-08 15:30:00,264.94,265.04,264.56,264.88,11785.0,263.5111,263.6105,263.1331,263.4514,11785.0
2023-06-08 15:40:00,265.03,265.32,264.94,265.13,23052.0,263.6006,263.889,263.5111,263.7001,23052.0
2023-06-08 15:50:00,265.15,265.2,264.54,264.54,31108.0,263.72,263.7697,263.1132,263.1132,31108.0
2023-06-09 09:30:00,262.48,264.05,261.76,263.86,55463.0,261.0644,262.6259,260.3482,262.4369,55463.0
2023-06-09 09:40:00,263.73,264.63,263.32,264.11,35802.0,262.3076,263.2028,261.8998,262.6856,35802.0
2023-06-09 09:50:00,264.17,264.89,263.73,264.63,20025.0,262.7452,263.4614,262.3076,263.2028,20025.0
2023-06-09 10:00:00,264.72,266.02,264.72,265.45,22350.0,263.2923,264.5853,263.2923,264.0183,22350.0
2023-06-09 10:10:00,265.39,267.5,265.21,267.15,24458.0,263.9587,266.0573,263.7796,265.7092,24458.0
2023-06-09 10:20:00,267.07,267.78,266.68,267.53,27118.0,265.6296,266.3358,265.2417,266.0871,27118.0
2023-06-09 10:30:00,267.65,267.92,266.11,266.11,37654.0,266.2065,266.475,264.6748,264.6748,37654.0
2023-06-09 10:40:00,266.04,266.04,264.86,264.91,18982.0,264.6052,264.6052,263.4315,263.4812,18982.0
2023-06-09 10:50:00,264.81,265.52,264.23,265.51,20697.0,263.3818,264.088,262.8049,264.078,20697.0
2023-06-09 11:00:00,265.48,266.58,265.31,266.42,7947.0,264.0482,265.1422,263.8791,264.9831,7947.0
2023-06-09 11:10:00,266.47,266.93,266.15,266.33,13307.0,265.0328,265.4904,264.7146,264.8936,13307.0
2023-06-09 11:20:00,266.36,266.68,265.21,265.29,21395.0,264.9234,265.2417,263.7796,263.8592,21395.0
2023-06-09 11:30:00,265.25,266.34,265.16,265.82,14340.0,263.8194,264.9035,263.7299,264.3863,14340.0
2023-06-09 11:40:00,265.89,266.05,265.54,265.94,9307.0,264.456,264.6151,264.1079,264.5057,9307.0
2023-06-09 11:50:00,265.9,266.08,265.18,265.18,12936.0,264.4659,264.6449,263.7498,263.7498,12936.0
2023-06-09 12:00:00,265.27,265.33,264.49,264.83,7301.0,263.8393,263.899,263.0635,263.4017,7301.0
2023-06-09 12:10:00,264.93,265.31,264.88,265.15,7081.0,263.5011,263.8791,263.4514,263.72,7081.0
2023-06-09 12:20:00,265.14,265.14,264.28,264.38,13144.0,263.71,263.71,262.8546,262.9541,13144.0
2023-06-09 12:30:00,264.4,264.68,263.95,264.09,5591.0,262.974,263.2525,262.5264,262.6657,5591.0
2023-06-09 12:40:00,263.81,264.3,263.8,264.28,4663.0,262.3872,262.8745,262.3772,262.8546,4663.0
2023-06-09 12:50:00,264.44,265.09,264.44,265.09,6460.0,263.0138,263.6603,263.0138,263.6603,6460.0
2023-06-09 13:00:00,265.04,265.32,265.0,265.26,3398.0,263.6105,263.889,263.5708,263.8294,3398.0
2023-06-09 13:10:00,265.34,265.53,264.95,264.95,2202.0,263.9089,264.0979,263.521,263.521,2202.0
2023-06-09 13:20:00,264.82,265.65,264.77,265.64,4000.0,263.3917,264.2173,263.342,264.2073,4000.0
2023-06-09 13:30:00,265.62,265.65,265.52,265.61,2403.0,264.1874,264.2173,264.088,264.1775,2403.0
2023-06-09 13:40:00,265.66,266.25,265.57,265.9,4673.0,264.2272,264.814,264.1377,264.4659,4673.0
2023-06-09 13:50:00,265.89,266.33,265.71,265.74,9410.0,264.456,264.8936,264.2769,264.3068,9410.0
2023-06-09 14:00:00,265.79,265.87,265.28,265.37,2969.0,264.3565,264.4361,263.8493,263.9388,2969.0
2023-06-09 14:10:00,265.4,265.5,264.95,264.98,3911.0,263.9686,264.0681,263.521,263.5509,3911.0
2023-06-09 14:20:00,265.05,265.51,264.87,264.94,4098.0,263.6205,264.078,263.4415,263.5111,4098.0
2023-06-09 14:30:00,264.76,265.19,264.59,264.59,4648.0,263.3321,263.7597,263.163,263.163,4648.0
2023-06-09 14:40:00,264.49,264.83,264.41,264.6,12852.0,263.0635,263.4017,262.9839,263.1729,12852.0
2023-06-09 14:50:00,264.62,265.06,264.61,264.72,3525.0,263.1928,263.6304,263.1829,263.2923,3525.0
2023-06-09 15:00:00,264.75,264.9,264.36,264.44,7405.0,263.3221,263.4713,262.9342,263.0138,7405.0
2023-06-09 15:10:00,264.4,264.51,264.19,264.39,7219.0,262.974,263.0834,262.7651,262.9641,7219.0
2023-06-09 15:20:00,264.43,264.57,264.34,264.42,5486.0,263.0038,263.1431,262.9143,262.9939,5486.0
2023-06-09 15:30:00,264.42,264.63,264.21,264.29,12099.0,262.9939,263.2028,262.785,262.8646,12099.0
2023-06-09 15:40:00,264.39,265.08,264.38,264.5,10628.0,262.9641,263.6503,262.9541,263.0735,10628.0
2023-06-09 15:50:00,264.31,264.99,264.16,264.95,28496.0,262.8845,263.5608,262.7353,263.521,28496.0
2023-06-12 09:30:00,267.5,267.9,265.44,266.76,23591.0,266.0573,266.4551,264.0084,265.3213,23591.0
2023-06-12 09:40:00,266.8,269.14,266.71,268.16,36663.0,265.3611,267.6884,265.2715,266.7137,36663.0
2023-06-12 09:50:00,268.09,268.39,267.51,267.74,22056.0,266.6441,266.9425,266.0672,266.296,22056.0
2023-06-12 10:00:00,267.74,268.15,267.13,267.37,10329.0,266.296,266.7038,265.6893,265.928,10329.0
2023-06-12 10:10:00,267.43,268.06,267.25,267.85,10482.0,265.9877,266.6143,265.8086,266.4054,10482.0
2023-06-12 10:20:00,267.82,268.67,267.78,268.54,12662.0,266.3756,267.221,266.3358,267.0917,12662.0
2023-06-12 10:30:00,268.48,268.48,267.92,268.2,10001.0,267.032,267.032,266.475,266.7535,10001.0
2023-06-12 10:40:00,268.19,269.08,268.11,268.79,9985.0,266.7436,267.6288,266.664,267.3403,9985.0
2023-06-12 10:50:00,268.8,268.81,268.08,268.28,14574.0,267.3503,267.3602,266.6342,266.8331,14574.0
2023-06-12 11:00:00,268.33,268.33,267.61,267.69,8125.0,266.8828,266.8828,266.1667,266.2463,8125.0
2023-06-12 11:10:00,267.81,268.17,267.73,267.92,6726.0,266.3656,266.7237,266.286,266.475,6726.0
2023-06-12 11:20:00,267.92,268.29,267.84,268.15,12960.0,266.475,266.843,266.3954,266.7038,12960.0
2023-06-12 11:30:00,268.15,268.79,268.15,268.67,10029.0,266.7038,267.3403,266.7038,267.221,10029.0
2023-06-12 11:40:00,268.74,268.82,268.41,268.54,6856.0,267.2906,267.3702,266.9624,267.0917,6856.0
2023-06-12 11:50:00,268.56,269.02,268.53,268.97,7081.0,267.1116,267.5691,267.0817,267.5194,7081.0
2023-06-12 12:00:00,268.98,269.03,268.72,268.82,9980.0,267.5293,267.579,267.2707,267.3702,9980.0
2023-06-12 12:10:00,268.88,269.02,268.71,269.0,8360.0,267.4298,267.5691,267.2608,267.5492,8360.0
2023-06-12 12:20:00,268.97,269.08,268.66,269.02,7017.0,267.5194,267.6288,267.211,267.5691,7017.0
2023-06-12 12:30:00,269.0,269.01,268.7,268.77,5744.0,267.5492,267.5591,267.2508,267.3204,5744.0
2023-06-12 12:40:00,268.84,269.49,268.68,268.76,13642.0,267.3901,268.0365,267.2309,267.3105,13642.0
2023-06-12 12:50:00,268.74,269.41,268.74,269.23,8580.0,267.2906,267.957,267.2906,267.7779,8580.0
2023-06-12 13:00:00,269.21,269.27,268.83,268.83,10578.0,267.7581,267.8177,267.3801,267.3801,10578.0
2023-06-12 13:10:00,268.85,268.95,268.56,268.78,8508.0,267.4,267.4995,267.1116,267.3304,8508.0
2023-06-12 13:20:00,268.83,268.85,268.63,268.8,6295.0,267.3801,267.4,267.1812,267.3503,6295.0
2023-06-12 13:30:00,268.86,269.05,268.79,268.9,4442.0,267.4099,267.5989,267.3403,267.4497,4442.0
2023-06-12 13:40:00,268.88,269.64,268.76,269.61,6872.0,267.4298,268.1857,267.3105,268.1559,6872.0
2023-06-12 13:50:00,269.61,269.85,269.48,269.85,6494.0,268.1559,268.3946,268.0266,268.3946,6494.0
2023-06-12 14:00:00,269.9,270.07,269.17,269.17,10669.0,268.4443,268.6134,267.7183,267.7183,10669.0
2023-06-12 14:10:00,269.21,269.43,269.21,269.31,4300.0,267.7581,267.9769,267.7581,267.8575,4300.0
2023-06-12 14:20:00,269.28,269.44,269.13,269.24,5254.0,267.8277,267.9868,267.6785,267.7879,5254.0
2023-06-12 14:30:00,269.28,269.44,269.09,269.16,4911.0,267.8277,267.9868,267.6387,267.7083,4911.0
2023-06-12 14:40:00,269.18,269.36,268.79,269.36,6061.0,267.7282,267.9072,267.3403,267.9072,6061.0
2023-06-12 14:50:00,269.42,270.05,269.42,269.87,18043.0,267.9669,268.5935,267.9669,268.4145,18043.0
2023-06-12 15:00:00,269.9,271.07,269.68,271.04,21104.0,268.4443,269.608,268.2255,269.5782,21104.0
2023-06-12 15:10:00,271.07,271.67,270.87,270.88,36415.0,269.608,270.2048,269.4091,269.4191,36415.0
2023-06-12 15:20:00,270.8,270.92,270.35,270.87,8146.0,269.3395,269.4588,268.8919,269.4091,8146.0
2023-06-12 15:30:00,270.94,271.06,270.74,271.0,10201.0,269.4787,269.5981,269.2798,269.5384,10201.0
2023-06-12 15:40:00,271.06,271.19,270.64,270.99,13473.0,269.5981,269.7274,269.1803,269.5285,13473.0
2023-06-12 15:50:00,271.04,271.37,270.48,271.04,51263.0,269.5782,269.9064,269.0212,269.5782,51263.0
2023-06-13 09:30:00,274.98,275.7,273.58,273.92,43452.0,273.4969,274.2131,272.1045,272.4427,43452.0
2023-06-13 09:40:00,274.06,275.02,272.35,272.73,31385.0,272.5819,273.5367,270.8811,271.2591,31385.0
2023-06-13 09:50:00,272.76,273.37,271.59,271.93,22821.0,271.2889,271.8956,270.1252,270.4634,22821.0
2023-06-13 10:00:00,271.99,272.49,271.19,271.3,16434.0,270.5231,271.0204,269.7274,269.8368,16434.0
2023-06-13 10:10:00,271.19,272.08,271.13,272.08,13305.0,269.7274,270.6126,269.6677,270.6126,13305.0
2023-06-13 10:20:00,272.1,272.61,271.52,271.55,13610.0,270.6325,271.1397,270.0556,270.0854,13610.0
2023-06-13 10:30:00,271.55,273.21,271.21,273.2,12163.0,270.0854,271.7365,269.7473,271.7265,12163.0
2023-06-13 10:40:00,273.08,273.84,272.86,273.84,25474.0,271.6072,272.3631,271.3884,272.3631,25474.0
2023-06-13 10:50:00,273.83,274.0,273.49,273.65,14795.0,272.3531,272.5222,272.015,272.1741,14795.0
2023-06-13 11:00:00,273.5,273.58,273.0,273.35,8770.0,272.0249,272.1045,271.5276,271.8757,8770.0
2023-06-13 11:10:00,273.36,273.91,273.02,273.35,6330.0,271.8857,272.4327,271.5475,271.8757,6330.0
2023-06-13 11:20:00,273.32,273.62,273.08,273.52,9173.0,271.8459,272.1443,271.6072,272.0448,9173.0
2023-06-13 11:30:00,273.48,273.49,272.82,272.82,7655.0,272.005,272.015,271.3486,271.3486,7655.0
2023-06-13 11:40:00,272.57,272.64,272.35,272.5,5095.0,271.0999,271.1696,270.8811,271.0303,5095.0
2023-06-13 11:50:00,272.45,272.6,271.75,271.82,7697.0,270.9806,271.1298,270.2844,270.354,7697.0
2023-06-13 12:00:00,271.73,271.84,271.44,271.78,6971.0,270.2645,270.3739,269.976,270.3142,6971.0
2023-06-13 12:10:00,271.77,272.27,271.73,271.92,6690.0,270.3043,270.8016,270.2645,270.4534,6690.0
2023-06-13 12:20:00,271.85,271.85,270.86,271.52,10641.0,270.3838,270.3838,269.3992,270.0556,10641.0
2023-06-13 12:30:00,271.57,272.04,271.55,271.93,4823.0,270.1053,270.5728,270.0854,270.4634,4823.0
2023-06-13 12:40:00,271.95,272.15,271.76,271.76,4200.0,270.4833,270.6822,270.2943,270.2943,4200.0
2023-06-13 12:50:00,271.82,272.07,271.57,272.0,3500.0,270.354,270.6026,270.1053,270.533,3500.0
2023-06-13 13:00:00,272.0,272.28,271.85,271.97,3400.0,270.533,270.8115,270.3838,270.5032,3400.0
2023-06-13 13:10:00,271.99,272.29,271.53,272.28,5360.0,270.5231,270.8214,270.0655,270.8115,5360.0
2023-06-13 13:20:00,272.33,272.4,271.65,271.73,3140.0,270.8612,270.9309,270.1849,270.2645,3140.0
2023-06-13 13:30:00,271.85,271.98,271.34,271.34,4726.0,270.3838,270.5131,269.8766,269.8766,4726.0
2023-06-13 13:40:00,271.46,271.53,271.26,271.47,4326.0,269.9959,270.0655,269.797,270.0059,4326.0
2023-06-13 13:50:00,271.34,271.38,270.75,270.86,4484.0,269.8766,269.9164,269.2898,269.3992,4484.0
2023-06-13 14:00:00,270.85,270.87,269.94,270.03,10163.0,269.3892,269.4091,268.4841,268.5736,10163.0
2023-06-13 14:10:00,270.01,270.28,269.51,270.14,10282.0,268.5537,268.8223,268.0564,268.683,10282.0
2023-06-13 14:20:00,270.16,270.76,269.91,269.91,7053.0,268.7029,269.2997,268.4543,268.4543,7053.0
2023-06-13 14:30:00,269.89,270.04,269.31,269.54,10140.0,268.4344,268.5836,267.8575,268.0863,10140.0
2023-06-13 14:40:00,269.59,269.91,269.11,269.89,11477.0,268.136,268.4543,267.6586,268.4344,11477.0
2023-06-13 14:50:00,269.92,270.8,269.88,270.46,6545.0,268.4642,269.3395,268.4244,269.0013,6545.0
2023-06-13 15:00:00,270.54,270.92,270.36,270.85,5766.0,269.0809,269.4588,268.9019,269.3892,5766.0
2023-06-13 15:10:00,270.59,271.44,270.59,271.14,5891.0,269.1306,269.976,269.1306,269.6776,5891.0
2023-06-13 15:20:00,271.34,271.34,270.64,270.88,5971.0,269.8766,269.8766,269.1803,269.4191,5971.0
2023-06-13 15:30:00,270.87,271.23,270.69,270.98,7068.0,269.4091,269.7672,269.2301,269.5185,7068.0
2023-06-13 15:40:00,271.05,271.34,270.9,271.07,7844.0,269.5881,269.8766,269.4389,269.608,7844.0
2023-06-13 15:50:00,271.07,271.36,270.86,271.35,20493.0,269.608,269.8965,269.3992,269.8865,20493.0
2023-06-14 09:30:00,271.9,273.32,270.72,271.1,25545.0,270.4335,271.8459,269.2599,269.6379,25545.0
2023-06-14 09:40:00,271.37,273.75,271.37,273.14,20127.0,269.9064,272.2736,269.9064,271.6669,20127.0
2023-06-14 09:50:00,272.98,273.73,272.56,273.69,16405.0,271.5077,272.2537,271.09,272.2139,16405.0
2023-06-14 10:00:00,273.9,274.97,273.39,274.26,21322.0,272.4228,273.487,271.9155,272.7808,21322.0
2023-06-14 10:10:00,274.3,274.59,274.04,274.56,10581.0,272.8206,273.109,272.562,273.0792,10581.0
2023-06-14 10:20:00,274.53,274.67,273.7,273.7,9564.0,273.0494,273.1886,272.2238,272.2238,9564.0
2023-06-14 10:30:00,273.71,274.76,273.71,274.44,8800.0,272.2338,273.2781,272.2338,272.9599,8800.0
2023-06-14 10:40:00,274.36,274.7,273.85,273.95,6156.0,272.8803,273.2184,272.373,272.4725,6156.0
2023-06-14 10:50:00,274.38,274.38,273.0,273.0,8330.0,272.9002,272.9002,271.5276,271.5276,8330.0
2023-06-14 11:00:00,272.97,273.76,272.79,273.76,6971.0,271.4978,272.2835,271.3187,272.2835,6971.0
2023-06-14 11:10:00,273.6,273.88,273.54,273.75,4857.0,272.1244,272.4029,272.0647,272.2736,4857.0
2023-06-14 11:20:00,273.67,274.09,273.3,273.35,7874.0,272.194,272.6117,271.826,271.8757,7874.0
2023-06-14 11:30:00,273.25,273.42,272.76,272.77,5747.0,271.7763,271.9454,271.2889,271.2989,5747.0
2023-06-14 11:40:00,272.97,273.04,272.7,272.86,4694.0,271.4978,271.5674,271.2292,271.3884,4694.0
2023-06-14 11:50:00,272.77,272.77,271.84,271.96,6125.0,271.2989,271.2989,270.3739,270.4932,6125.0
2023-06-14 12:00:00,272.14,272.43,271.4,272.35,7839.0,270.6723,270.9607,269.9362,270.8811,7839.0
2023-06-14 12:10:00,272.41,272.79,272.41,272.7,6766.0,270.9408,271.3187,270.9408,271.2292,6766.0
2023-06-14 12:20:00,272.49,272.67,272.06,272.39,6682.0,271.0204,271.1994,270.5927,270.9209,6682.0
2023-06-14 12:30:00,272.48,272.48,272.17,272.27,6149.0,271.0104,271.0104,270.7021,270.8016,6149.0
2023-06-14 12:40:00,272.32,272.32,271.74,271.74,2921.0,270.8513,270.8513,270.2744,270.2744,2921.0
2023-06-14 12:50:00,271.99,272.23,271.97,272.22,4677.0,270.5231,270.7618,270.5032,270.7518,4677.0
2023-06-14 13:00:00,272.16,272.18,271.75,271.85,3109.0,270.6921,270.712,270.2844,270.3838,3109.0
2023-06-14 13:10:00,271.77,271.77,271.12,271.27,7294.0,270.3043,270.3043,269.6578,269.8069,7294.0
2023-06-14 13:20:00,271.17,271.64,271.17,271.6,5133.0,269.7075,270.175,269.7075,270.1352,5133.0
2023-06-14 13:30:00,271.49,271.66,270.92,271.14,6930.0,270.0258,270.1948,269.4588,269.6776,6930.0
2023-06-14 13:40:00,271.19,271.28,270.86,271.01,7142.0,269.7274,269.8169,269.3992,269.5483,7142.0
2023-06-14 13:50:00,271.07,271.45,271.02,271.45,7299.0,269.608,269.986,269.5583,269.986,7299.0
2023-06-14 14:00:00,270.86,271.26,268.65,269.83,27047.0,269.3992,269.797,267.2011,268.3747,27047.0
2023-06-14 14:10:00,269.8,270.19,268.63,269.09,31193.0,268.3449,268.7328,267.1812,267.6387,31193.0
2023-06-14 14:20:00,269.01,269.82,268.4,269.82,14958.0,267.5591,268.3648,266.9524,268.3648,14958.0
2023-06-14 14:30:00,269.76,271.0,269.52,270.11,12458.0,268.3051,269.5384,268.0664,268.6532,12458.0
2023-06-14 14:40:00,270.16,272.26,269.93,272.26,13946.0,268.7029,270.7916,268.4742,270.7916,13946.0
2023-06-14 14:50:00,271.93,271.93,271.18,271.4,8590.0,270.4634,270.4634,269.7174,269.9362,8590.0
2023-06-14 15:00:00,271.48,273.17,271.48,273.0,5971.0,270.0158,271.6967,270.0158,271.5276,5971.0
2023-06-14 15:10:00,273.11,273.13,270.54,270.63,12124.0,271.637,271.6569,269.0809,269.1704,12124.0
2023-06-14 15:20:00,270.62,272.84,270.62,271.6,8241.0,269.1605,271.3685,269.1605,270.1352,8241.0
2023-06-14 15:30:00,271.58,272.32,271.13,272.2,11312.0,270.1153,270.8513,269.6677,270.7319,11312.0
2023-06-14 15:40:00,272.37,272.48,271.8,271.8,8925.0,270.901,271.0104,270.3341,270.3341,8925.0
2023-06-14 15:50:00,271.63,273.39,271.25,273.34,17842.0,270.165,271.9155,269.7871,271.8658,17842.0
2023-06-15 09:30:00,272.3,273.4,271.42,272.96,28250.0,270.8314,271.9255,269.9561,271.4878,28250.0
2023-06-15 09:40:00,273.1,275.3,273.08,274.98,30096.0,271.6271,273.8152,271.6072,273.4969,30096.0
2023-06-15 09:50:00,275.17,276.12,275.17,275.62,25944.0,273.6859,274.6308,273.6859,274.1335,25944.0
2023-06-15 10:00:00,275.75,277.25,275.48,277.12,31115.0,274.2628,275.7547,273.9942,275.6254,31115.0
2023-06-15 10:10:00,277.21,277.21,275.55,276.08,21404.0,275.7149,275.7149,274.0639,274.591,21404.0
2023-06-15 10:20:00,275.96,276.44,275.28,276.04,16467.0,274.4717,274.9491,273.7953,274.5512,16467.0
2023-06-15 10:30:00,275.93,275.93,274.96,275.09,22566.0,274.4418,274.4418,273.477,273.6063,22566.0
2023-06-15 10:40:00,275.27,276.67,275.17,276.22,14585.0,273.7854,275.1778,273.6859,274.7303,14585.0
2023-06-15 10:50:00,276.33,276.34,275.73,275.99,11094.0,274.8397,274.8496,274.2429,274.5015,11094.0
2023-06-15 11:00:00,275.8,276.51,275.15,275.54,9600.0,274.3125,275.0187,273.666,274.0539,9600.0
2023-06-15 11:10:00,275.8,276.8,275.8,276.65,6755.0,274.3125,275.3071,274.3125,275.1579,6755.0
2023-06-15 11:20:00,276.48,276.93,276.41,276.92,6494.0,274.9888,275.4364,274.9192,275.4265,6494.0
2023-06-15 11:30:00,276.93,278.01,276.84,277.82,12771.0,275.4364,276.5106,275.3469,276.3216,12771.0
2023-06-15 11:40:00,277.86,277.96,277.11,277.58,11088.0,276.3614,276.4609,275.6155,276.0829,11088.0
2023-06-15 11:50:00,277.73,279.23,277.65,279.06,17185.0,276.2321,277.724,276.1525,277.5549,17185.0
2023-06-15 12:00:00,279.05,280.54,279.05,280.06,31766.0,277.545,279.027,277.545,278.5495,31766.0
2023-06-15 12:10:00,280.25,280.25,279.0,279.35,11467.0,278.7385,278.7385,277.4953,277.8434,11467.0
2023-06-15 12:20:00,279.31,279.51,278.86,278.86,6358.0,277.8036,278.0025,277.356,277.356,6358.0
2023-06-15 12:30:00,278.95,279.01,278.3,278.77,4991.0,277.4455,277.5052,276.799,277.2665,4991.0
2023-06-15 12:40:00,278.77,279.06,278.18,278.9,6994.0,277.2665,277.5549,276.6797,277.3958,6994.0
2023-06-15 12:50:00,278.88,278.98,278.25,278.7,7711.0,277.3759,277.4754,276.7493,277.1969,7711.0
2023-06-15 13:00:00,278.76,278.89,278.44,278.63,5310.0,277.2566,277.3859,276.9383,277.1273,5310.0
2023-06-15 13:10:00,278.77,278.95,278.33,278.94,7329.0,277.2665,277.4455,276.8289,277.4356,7329.0
2023-06-15 13:20:00,278.88,279.91,278.88,279.89,6300.0,277.3759,278.4003,277.3759,278.3805,6300.0
2023-06-15 13:30:00,279.95,280.14,279.75,279.97,6143.0,278.4401,278.6291,278.2412,278.46,6143.0
2023-06-15 13:40:00,280.0,280.38,279.74,280.23,7077.0,278.4899,278.8678,278.2313,278.7186,7077.0
2023-06-15 13:50:00,280.2,281.2,279.95,280.83,12271.0,278.6888,279.6834,278.4401,279.3154,12271.0
2023-06-15 14:00:00,280.76,281.26,280.51,280.9,9931.0,279.2458,279.7431,278.9971,279.385,9931.0
2023-06-15 14:10:00,280.89,280.92,280.17,280.3,7304.0,279.3751,279.4049,278.6589,278.7882,7304.0
2023-06-15 14:20:00,280.26,282.32,280.18,282.1,22551.0,278.7485,280.7974,278.6689,280.5785,22551.0
2023-06-15 14:30:00,282.21,282.75,282.12,282.74,14858.0,280.6879,281.225,280.5984,281.2151,14858.0
2023-06-15 14:40:00,282.85,283.3,282.76,282.83,14674.0,281.3245,281.7721,281.235,281.3046,14674.0
2023-06-15 14:50:00,282.9,283.48,282.8,283.33,14288.0,281.3742,281.9511,281.2748,281.8019,14288.0
2023-06-15 15:00:00,283.32,283.53,282.44,283.28,20091.0,281.792,282.0008,280.9167,281.7522,20091.0
2023-06-15 15:10:00,283.19,283.97,283.06,283.35,18931.0,281.6627,282.4385,281.5334,281.8218,18931.0
2023-06-15 15:20:00,283.33,283.69,283.01,283.14,12489.0,281.8019,282.16,281.4836,281.6129,12489.0
2023-06-15 15:30:00,283.13,283.51,282.8,282.9,13242.0,281.603,281.9809,281.2748,281.3742,13242.0
2023-06-15 15:40:00,282.87,283.03,281.57,281.86,35667.0,281.3444,281.5035,280.0514,280.3398,35667.0
2023-06-15 15:50:00,281.94,282.41,281.28,281.72,62025.0,280.4194,280.8869,279.763,280.2006,62025.0
2023-06-16 09:30:00,284.53,285.54,281.93,283.5,89444.0,282.9954,284.0,280.4095,281.971,89444.0
2023-06-16 09:40:00,283.61,283.61,280.22,281.59,29706.0,282.0804,282.0804,278.7087,280.0713,29706.0
2023-06-16 09:50:00,281.46,282.61,280.8,280.96,25772.0,279.942,281.0858,279.2855,279.4447,25772.0
2023-06-16 10:00:00,281.1,281.81,280.64,281.4,26329.0,279.5839,280.2901,279.1264,279.8823,26329.0
2023-06-16 10:10:00,281.47,282.95,281.35,282.58,23263.0,279.9519,281.424,279.8326,281.0559,23263.0
2023-06-16 10:20:00,282.35,283.72,281.97,283.72,19694.0,280.8272,282.1898,280.4492,282.1898,19694.0
2023-06-16 10:30:00,283.85,283.85,282.72,282.74,20992.0,282.3191,282.3191,281.1952,281.2151,20992.0
2023-06-16 10:40:00,282.61,282.63,281.39,282.33,15898.0,281.0858,281.1057,279.8724,280.8073,15898.0
2023-06-16 10:50:00,282.38,282.9,281.9,282.25,15448.0,280.857,281.3742,280.3796,280.7277,15448.0
2023-06-16 11:00:00,282.18,283.06,282.0,283.06,9711.0,280.6581,281.5334,280.4791,281.5334,9711.0
2023-06-16 11:10:00,283.02,283.7,282.97,283.23,9168.0,281.4936,282.1699,281.4438,281.7024,9168.0
2023-06-16 11:20:00,283.41,284.24,283.08,284.19,27650.0,281.8815,282.707,281.5533,282.6573,27650.0
2023-06-16 11:30:00,284.1,285.5,284.1,285.31,32703.0,282.5678,283.9602,282.5678,283.7712,32703.0
2023-06-16 11:40:00,285.31,285.61,284.45,284.45,14044.0,283.7712,284.0696,282.9159,282.9159,14044.0
2023-06-16 11:50:00,284.41,285.37,284.18,284.95,11994.0,282.8761,283.8309,282.6473,283.4132,11994.0
2023-06-16 12:00:00,284.96,285.98,284.76,285.85,14166.0,283.4231,284.4376,283.2242,284.3083,14166.0
2023-06-16 12:10:00,285.86,286.14,285.2,285.86,9821.0,284.3183,284.5967,283.6618,284.3183,9821.0
2023-06-16 12:20:00,285.65,286.55,285.44,286.45,11323.0,284.1094,285.0045,283.9005,284.9051,11323.0
2023-06-16 12:30:00,286.44,286.76,286.02,286.28,8459.0,284.8951,285.2134,284.4774,284.736,8459.0
2023-06-16 12:40:00,286.3,286.76,286.05,286.75,12147.0,284.7559,285.2134,284.5072,285.2035,12147.0
2023-06-16 12:50:00,286.75,287.78,286.72,287.27,17292.0,285.2035,286.2279,285.1736,285.7207,17292.0
2023-06-16 13:00:00,287.22,287.4,286.64,286.66,15206.0,285.6709,285.85,285.0941,285.1139,15206.0
2023-06-16 13:10:00,286.63,286.65,285.85,285.97,11029.0,285.0841,285.104,284.3083,284.4277,11029.0
2023-06-16 13:20:00,285.83,285.89,284.7,284.71,10990.0,284.2884,284.3481,283.1645,283.1745,10990.0
2023-06-16 13:30:00,284.68,285.63,284.65,285.39,7389.0,283.1446,284.0895,283.1148,283.8508,7389.0
2023-06-16 13:40:00,285.5,285.8,284.87,285.04,9292.0,283.9602,284.2586,283.3336,283.5027,9292.0
2023-06-16 13:50:00,285.02,285.99,285.02,285.89,8053.0,283.4828,284.4476,283.4828,284.3481,8053.0
2023-06-16 14:00:00,285.88,286.01,284.96,285.42,14820.0,284.3382,284.4674,283.4231,283.8806,14820.0
2023-06-16 14:10:00,285.39,285.51,284.29,284.55,8591.0,283.8508,283.9701,282.7567,283.0153,8591.0
2023-06-16 14:20:00,284.71,285.1,284.32,284.9,8252.0,283.1745,283.5624,282.7866,283.3634,8252.0
2023-06-16 14:30:00,284.79,284.85,283.56,283.66,10932.0,283.254,283.3137,282.0307,282.1301,10932.0
2023-06-16 14:40:00,283.67,283.82,282.98,283.67,11753.0,282.1401,282.2893,281.4538,282.1401,11753.0
2023-06-16 14:50:00,283.82,283.98,283.28,283.53,7663.0,282.2893,282.4484,281.7522,282.0008,7663.0
2023-06-16 15:00:00,283.57,283.74,282.84,283.01,9038.0,282.0406,282.2097,281.3145,281.4836,9038.0
2023-06-16 15:10:00,283.01,283.01,282.38,282.59,8665.0,281.4836,281.4836,280.857,281.0659,8665.0
2023-06-16 15:20:00,282.75,283.51,282.75,283.03,11741.0,281.225,281.9809,281.225,281.5035,11741.0
2023-06-16 15:30:00,283.02,284.09,283.02,284.05,14118.0,281.4936,282.5578,281.4936,282.518,14118.0
2023-06-16 15:40:00,284.12,284.12,282.95,283.12,20177.0,282.5876,282.5876,281.424,281.593,20177.0
2023-06-16 15:50:00,282.99,282.99,280.42,281.03,109538.0,281.4637,281.4637,278.9076,279.5143,109538.0
2023-06-20 09:30:00,278.76,281.09,278.6,281.06,35874.0,277.2566,279.574,277.0974,279.5441,35874.0
2023-06-20 09:40:00,281.23,281.56,280.51,281.4,22978.0,279.7132,280.0415,278.9971,279.8823,22978.0
2023-06-20 09:50:00,281.2,281.2,278.85,278.85,19215.0,279.6834,279.6834,277.3461,277.3461,19215.0
2023-06-20 10:00:00,278.8,279.16,278.25,278.31,13650.0,277.2963,277.6544,276.7493,276.809,13650.0
2023-06-20 10:10:00,278.25,278.76,277.82,278.37,21301.0,276.7493,277.2566,276.3216,276.8687,21301.0
2023-06-20 10:20:00,278.31,278.41,276.41,276.74,30796.0,276.809,276.9084,274.9192,275.2474,30796.0
2023-06-20 10:30:00,276.59,277.54,276.25,276.73,10521.0,275.0983,276.0431,274.7601,275.2375,10521.0
2023-06-20 10:40:00,276.77,278.3,276.77,278.0,10982.0,275.2773,276.799,275.2773,276.5007,10982.0
2023-06-20 10:50:00,278.07,278.38,277.53,278.11,10833.0,276.5703,276.8786,276.0332,276.6101,10833.0
2023-06-20 11:00:00,278.14,279.98,278.14,279.79,12769.0,276.6399,278.47,276.6399,278.281,12769.0
2023-06-20 11:10:00,279.98,280.26,279.23,279.75,8515.0,278.47,278.7485,277.724,278.2412,8515.0
2023-06-20 11:20:00,279.59,279.97,279.21,279.97,5246.0,278.0821,278.46,277.7041,278.46,5246.0
2023-06-20 11:30:00,280.19,280.88,280.19,280.88,8798.0,278.6788,279.3651,278.6788,279.3651,8798.0
2023-06-20 11:40:00,280.85,280.9,280.08,280.08,2900.0,279.3353,279.385,278.5694,278.5694,2900.0
2023-06-20 11:50:00,280.23,281.03,280.23,281.03,3309.0,278.7186,279.5143,278.7186,279.5143,3309.0
2023-06-20 12:00:00,281.1,282.02,281.01,281.65,9709.0,279.5839,280.499,279.4944,280.131,9709.0
2023-06-20 12:10:00,281.65,282.08,281.42,281.91,7481.0,280.131,280.5586,279.9022,280.3896,7481.0
2023-06-20 12:20:00,281.67,282.7,281.65,282.61,5555.0,280.1509,281.1753,280.131,281.0858,5555.0
2023-06-20 12:30:00,282.67,283.42,282.67,283.01,7548.0,281.1455,281.8914,281.1455,281.4836,7548.0
2023-06-20 12:40:00,283.02,283.66,282.66,283.17,6611.0,281.4936,282.1301,281.1355,281.6428,6611.0
2023-06-20 12:50:00,283.31,283.48,282.2,282.31,13232.0,281.782,281.9511,280.678,280.7874,13232.0
2023-06-20 13:00:00,282.32,282.32,281.6,282.27,4240.0,280.7974,280.7974,280.0812,280.7476,4240.0
2023-06-20 13:10:00,282.11,282.6,281.76,282.35,4810.0,280.5885,281.0758,280.2404,280.8272,4810.0
2023-06-20 13:20:00,282.31,283.0,282.31,282.49,5391.0,280.7874,281.4737,280.7874,280.9664,5391.0
2023-06-20 13:30:00,282.55,283.3,282.55,283.12,3797.0,281.0261,281.7721,281.0261,281.593,3797.0
2023-06-20 13:40:00,283.1,283.36,283.02,283.1,5065.0,281.5731,281.8317,281.4936,281.5731,5065.0
2023-06-20 13:50:00,282.99,283.05,282.21,282.25,3750.0,281.4637,281.5234,280.6879,280.7277,3750.0
2023-06-20 14:00:00,282.11,282.89,282.11,282.61,6050.0,280.5885,281.3643,280.5885,281.0858,6050.0
2023-06-20 14:10:00,282.55,282.99,282.08,282.99,3804.0,281.0261,281.4637,280.5586,281.4637,3804.0
2023-06-20 14:20:00,283.05,283.99,283.05,283.97,7026.0,281.5234,282.4583,281.5234,282.4385,7026.0
2023-06-20 14:30:00,284.0,284.04,283.19,283.51,9385.0,282.4683,282.5081,281.6627,281.9809,9385.0
2023-06-20 14:40:00,283.25,283.25,282.53,282.7,4300.0,281.7223,281.7223,281.0062,281.1753,4300.0
2023-06-20 14:50:00,282.82,283.4,282.7,283.28,3525.0,281.2947,281.8715,281.1753,281.7522,3525.0
2023-06-20 15:00:00,283.11,283.15,282.69,283.15,5495.0,281.5831,281.6229,281.1654,281.6229,5495.0
2023-06-20 15:10:00,283.17,283.74,283.11,283.74,9611.0,281.6428,282.2097,281.5831,282.2097,9611.0
2023-06-20 15:20:00,283.77,284.08,283.6,284.01,5899.0,282.2395,282.5479,282.0704,282.4782,5899.0
2023-06-20 15:30:00,284.03,284.35,283.88,284.21,7484.0,282.4981,282.8164,282.3489,282.6772,7484.0
2023-06-20 15:40:00,284.27,284.5,284.08,284.39,6091.0,282.7368,282.9656,282.5479,282.8562,6091.0
2023-06-20 15:50:00,284.34,284.78,284.1,284.47,18538.0,282.8065,283.2441,282.5678,282.9358,18538.0
2023-06-21 09:30:00,283.7,284.0,281.53,282.51,75091.0,282.1699,282.4683,280.0116,280.9863,75091.0
2023-06-21 09:40:00,282.56,283.13,280.69,281.02,21623.0,281.0361,281.603,279.1761,279.5044,21623.0
2023-06-21 09:50:00,281.2,281.56,280.67,281.03,10407.0,279.6834,280.0415,279.1563,279.5143,10407.0
2023-06-21 10:00:00,280.97,281.67,280.19,281.36,16746.0,279.4546,280.1509,278.6788,279.8425,16746.0
2023-06-21 10:10:00,281.18,282.65,281.18,282.14,11117.0,279.6635,281.1256,279.6635,280.6183,11117.0
2023-06-21 10:20:00,282.04,283.16,282.02,282.91,7139.0,280.5189,281.6328,280.499,281.3842,7139.0
2023-06-21 10:30:00,282.9,283.22,282.44,282.75,13173.0,281.3742,281.6925,280.9167,281.225,13173.0
2023-06-21 10:40:00,282.71,282.71,280.87,281.09,12188.0,281.1852,281.1852,279.3552,279.574,12188.0
2023-06-21 10:50:00,280.8,281.11,278.9,279.43,41167.0,279.2855,279.5939,277.3958,277.9229,41167.0
2023-06-21 11:00:00,279.44,279.51,278.37,278.97,19624.0,277.9329,278.0025,276.8687,277.4654,19624.0
2023-06-21 11:10:00,279.03,279.73,278.44,278.44,15704.0,277.5251,278.2213,276.9383,276.9383,15704.0
2023-06-21 11:20:00,278.68,279.5,278.54,279.5,5937.0,277.177,277.9926,277.0377,277.9926,5937.0
2023-06-21 11:30:00,279.56,280.07,279.23,279.82,15451.0,278.0522,278.5595,277.724,278.3108,15451.0
2023-06-21 11:40:00,279.8,279.94,279.19,279.51,7817.0,278.2909,278.4302,277.6842,278.0025,7817.0
2023-06-21 11:50:00,279.42,279.74,278.91,278.96,7707.0,277.913,278.2313,277.4057,277.4555,7707.0
2023-06-21 12:00:00,278.98,279.61,278.75,279.38,12492.0,277.4754,278.102,277.2466,277.8732,12492.0
2023-06-21 12:10:00,279.25,280.02,279.09,279.54,16880.0,277.7439,278.5098,277.5848,278.0323,16880.0
2023-06-21 12:20:00,279.48,279.48,278.83,278.94,2700.0,277.9727,277.9727,277.3262,277.4356,2700.0
2023-06-21 12:30:00,279.0,279.32,278.8,278.8,7489.0,277.4953,277.8135,277.2963,277.2963,7489.0
2023-06-21 12:40:00,278.81,279.34,278.81,279.06,3800.0,277.3063,277.8334,277.3063,277.5549,3800.0
2023-06-21 12:50:00,279.05,279.73,279.05,279.21,5500.0,277.545,278.2213,277.545,277.7041,5500.0
2023-06-21 13:00:00,279.03,279.67,278.78,279.55,10931.0,277.5251,278.1616,277.2764,278.0423,10931.0
2023-06-21 13:10:00,279.55,279.78,279.39,279.65,2927.0,278.0423,278.2711,277.8832,278.1418,2927.0
2023-06-21 13:20:00,279.6,279.6,278.87,279.33,4854.0,278.092,278.092,277.366,277.8235,4854.0
2023-06-21 13:30:00,279.32,279.48,279.11,279.44,1900.0,277.8135,277.9727,277.6047,277.9329,1900.0
2023-06-21 13:40:00,279.49,279.99,279.0,279.99,2856.0,277.9826,278.4799,277.4953,278.4799,2856.0
2023-06-21 13:50:00,280.02,280.38,280.02,280.25,1600.0,278.5098,278.8678,278.5098,278.7385,1600.0
2023-06-21 14:00:00,280.56,280.88,280.36,280.62,6217.0,279.0468,279.3651,278.8479,279.1065,6217.0
2023-06-21 14:10:00,280.56,281.35,280.56,281.34,4456.0,279.0468,279.8326,279.0468,279.8226,4456.0
2023-06-21 14:20:00,281.38,281.86,281.16,281.77,2100.0,279.8624,280.3398,279.6436,280.2503,2100.0
2023-06-21 14:30:00,281.96,282.7,281.96,282.35,13100.0,280.4393,281.1753,280.4393,280.8272,13100.0
2023-06-21 14:40:00,282.08,282.08,281.67,281.98,2128.0,280.5586,280.5586,280.1509,280.4592,2128.0
2023-06-21 14:50:00,281.82,282.5,281.82,282.44,2313.0,280.3,280.9764,280.3,280.9167,2313.0
2023-06-21 15:00:00,282.38,282.43,281.78,282.39,3797.0,280.857,280.9068,280.2603,280.867,3797.0
2023-06-21 15:10:00,282.49,282.68,282.35,282.49,7500.0,280.9664,281.1554,280.8272,280.9664,7500.0
2023-06-21 15:20:00,282.49,282.49,281.88,281.98,7279.0,280.9664,280.9664,280.3597,280.4592,7279.0
2023-06-21 15:30:00,282.0,282.16,281.44,281.73,18060.0,280.4791,280.6382,279.9221,280.2105,18060.0
2023-06-21 15:40:00,281.64,282.7,281.64,282.67,5754.0,280.121,281.1753,280.121,281.1455,5754.0
2023-06-21 15:50:00,282.6,282.98,281.48,281.64,24143.0,281.0758,281.4538,279.9619,280.121,24143.0
2023-06-22 09:30:00,279.08,279.81,278.0,279.59,21211.0,277.5748,278.3009,276.5007,278.0821,21211.0
2023-06-22 09:40:00,279.7,281.7,279.45,281.46,18375.0,278.1915,280.1807,277.9428,279.942,18375.0
2023-06-22 09:50:00,281.4,283.06,281.29,282.66,17131.0,279.8823,281.5334,279.7729,281.1355,17131.0
2023-06-22 10:00:00,282.97,283.31,281.84,281.98,14057.0,281.4438,281.782,280.3199,280.4592,14057.0
2023-06-22 10:10:00,282.14,283.9,281.95,282.91,14874.0,280.6183,282.3688,280.4293,281.3842,14874.0
2023-06-22 10:20:00,282.66,282.68,282.12,282.43,6966.0,281.1355,281.1554,280.5984,280.9068,6966.0
2023-06-22 10:30:00,282.47,282.78,281.83,281.91,9053.0,280.9465,281.2549,280.31,280.3896,9053.0
2023-06-22 10:40:00,281.56,281.6,280.21,280.69,7820.0,280.0415,280.0812,278.6987,279.1761,7820.0
2023-06-22 10:50:00,280.71,280.72,279.59,279.75,11124.0,279.196,279.206,278.0821,278.2412,11124.0
2023-06-22 11:00:00,279.71,281.29,279.71,281.18,14170.0,278.2014,279.7729,278.2014,279.6635,14170.0
2023-06-22 11:10:00,281.11,281.11,280.48,280.48,6146.0,279.5939,279.5939,278.9673,278.9673,6146.0
2023-06-22 11:20:00,280.49,280.79,280.06,280.19,5380.0,278.9772,279.2756,278.5495,278.6788,5380.0
2023-06-22 11:30:00,280.0,280.98,279.75,280.86,3766.0,278.4899,279.4646,278.2412,279.3452,3766.0
2023-06-22 11:40:00,280.82,282.13,280.82,281.91,11469.0,279.3054,280.6084,279.3054,280.3896,11469.0
2023-06-22 11:50:00,282.05,282.27,280.81,280.81,4764.0,280.5288,280.7476,279.2955,279.2955,4764.0
2023-06-22 12:00:00,280.5,280.57,279.92,279.94,6026.0,278.9872,279.0568,278.4103,278.4302,6026.0
2023-06-22 12:10:00,279.85,280.02,279.57,279.73,6976.0,278.3407,278.5098,278.0622,278.2213,6976.0
2023-06-22 12:20:00,279.52,280.29,279.5,279.95,9474.0,278.0125,278.7783,277.9926,278.4401,9474.0
2023-06-22 12:30:00,279.99,280.23,279.77,279.9,8178.0,278.4799,278.7186,278.2611,278.3904,8178.0
2023-06-22 12:40:00,279.92,280.22,279.61,279.68,6269.0,278.4103,278.7087,278.102,278.1716,6269.0
2023-06-22 12:50:00,279.5,279.63,279.03,279.34,10660.0,277.9926,278.1219,277.5251,277.8334,10660.0
2023-06-22 13:00:00,279.2,279.35,278.65,279.32,10351.0,277.6942,277.8434,277.1471,277.8135,10351.0
2023-06-22 13:10:00,279.23,279.5,278.66,278.87,13321.0,277.724,277.9926,277.1571,277.366,13321.0
2023-06-22 13:20:00,278.91,278.97,278.6,278.75,8504.0,277.4057,277.4654,277.0974,277.2466,8504.0
2023-06-22 13:30:00,278.76,279.48,278.56,279.47,4974.0,277.2566,277.9727,277.0576,277.9627,4974.0
2023-06-22 13:40:00,279.66,280.09,279.64,280.0,3900.0,278.1517,278.5794,278.1318,278.4899,3900.0
2023-06-22 13:50:00,279.96,280.01,279.45,279.94,4788.0,278.4501,278.4998,277.9428,278.4302,4788.0
2023-06-22 14:00:00,280.03,280.68,280.0,280.59,5815.0,278.5197,279.1662,278.4899,279.0767,5815.0
2023-06-22 14:10:00,280.55,281.25,280.55,281.25,5983.0,279.0369,279.7331,279.0369,279.7331,5983.0
2023-06-22 14:20:00,281.31,281.81,281.26,281.37,6354.0,279.7928,280.2901,279.7431,279.8525,6354.0
2023-06-22 14:30:00,281.36,281.88,281.27,281.75,6892.0,279.8425,280.3597,279.753,280.2304,6892.0
2023-06-22 14:40:00,281.76,282.25,281.68,282.25,6865.0,280.2404,280.7277,280.1608,280.7277,6865.0
2023-06-22 14:50:00,282.23,283.03,282.08,282.94,5933.0,280.7078,281.5035,280.5586,281.414,5933.0
2023-06-22 15:00:00,282.95,282.99,282.36,282.85,8425.0,281.424,281.4637,280.8371,281.3245,8425.0
2023-06-22 15:10:00,282.92,282.92,282.61,282.86,5931.0,281.3941,281.3941,281.0858,281.3344,5931.0
2023-06-22 15:20:00,282.78,282.9,282.58,282.66,6252.0,281.2549,281.3742,281.0559,281.1355,6252.0
2023-06-22 15:30:00,282.59,283.93,282.39,283.93,8275.0,281.0659,282.3987,280.867,282.3987,8275.0
2023-06-22 15:40:00,284.0,284.56,283.89,284.23,15754.0,282.4683,283.0253,282.3589,282.697,15754.0
2023-06-22 15:50:00,284.39,285.24,284.19,284.89,29152.0,282.8562,283.7016,282.6573,283.3535,29152.0
2023-06-23 09:30:00,281.52,282.86,279.33,280.01,22362.0,280.0017,281.3344,277.8235,278.4998,22362.0
2023-06-23 09:40:00,279.78,280.36,279.0,279.88,18691.0,278.2711,278.8479,277.4953,278.3705,18691.0
2023-06-23 09:50:00,279.73,281.65,279.27,281.25,33890.0,278.2213,280.131,277.7638,279.7331,33890.0
2023-06-23 10:00:00,280.91,281.79,280.46,281.79,12549.0,279.395,280.2702,278.9474,280.2702,12549.0
2023-06-23 10:10:00,281.74,281.93,280.92,281.77,15930.0,280.2205,280.4095,279.4049,280.2503,15930.0
2023-06-23 10:20:00,281.75,282.01,280.96,281.37,16822.0,280.2304,280.489,279.4447,279.8525,16822.0
2023-06-23 10:30:00,281.33,283.03,281.33,282.98,24033.0,279.8127,281.5035,279.8127,281.4538,24033.0
2023-06-23 10:40:00,283.01,283.46,282.79,283.07,12270.0,281.4836,281.9312,281.2648,281.5433,12270.0
2023-06-23 10:50:00,283.15,283.33,281.69,282.27,10238.0,281.6229,281.8019,280.1707,280.7476,10238.0
2023-06-23 11:00:00,282.36,283.08,282.07,282.84,4400.0,280.8371,281.5533,280.5487,281.3145,4400.0
2023-06-23 11:10:00,282.51,283.28,282.46,283.21,6805.0,280.9863,281.7522,280.9366,281.6826,6805.0
2023-06-23 11:20:00,283.07,283.27,282.34,282.73,7056.0,281.5433,281.7422,280.8172,281.2051,7056.0
2023-06-23 11:30:00,282.62,283.69,282.5,283.38,8074.0,281.0957,282.16,280.9764,281.8516,8074.0
2023-06-23 11:40:00,283.61,284.51,283.49,284.44,13767.0,282.0804,282.9755,281.961,282.9059,13767.0
2023-06-23 11:50:00,284.55,284.8,284.26,284.54,9104.0,283.0153,283.264,282.7269,283.0054,9104.0
2023-06-23 12:00:00,284.6,285.69,284.58,285.69,12700.0,283.0651,284.1492,283.0452,284.1492,12700.0
2023-06-23 12:10:00,285.61,286.76,285.59,286.44,30789.0,284.0696,285.2134,284.0497,284.8951,30789.0
2023-06-23 12:20:00,286.47,286.47,285.58,286.11,10588.0,284.925,284.925,284.0398,284.5669,10588.0
2023-06-23 12:30:00,286.1,286.85,286.0,286.72,13384.0,284.557,285.3029,284.4575,285.1736,13384.0
2023-06-23 12:40:00,286.68,287.32,286.52,287.32,11630.0,285.1338,285.7704,284.9747,285.7704,11630.0
2023-06-23 12:50:00,287.28,287.4,286.57,287.21,12253.0,285.7306,285.85,285.0244,285.661,12253.0
2023-06-23 13:00:00,287.25,288.15,286.68,287.88,24247.0,285.7008,286.5959,285.1338,286.3274,24247.0
2023-06-23 13:10:00,287.95,289.08,287.93,288.95,20987.0,286.397,287.5209,286.3771,287.3916,20987.0
2023-06-23 13:20:00,288.96,289.11,288.18,288.38,16591.0,287.4015,287.5507,286.6257,286.8247,16591.0
2023-06-23 13:30:00,288.42,288.92,288.31,288.56,14524.0,286.8645,287.3618,286.755,287.0037,14524.0
2023-06-23 13:40:00,288.61,288.69,287.8,287.8,13208.0,287.0534,287.133,286.2478,286.2478,13208.0
2023-06-23 13:50:00,287.78,288.07,287.58,287.92,14273.0,286.2279,286.5163,286.029,286.3671,14273.0
2023-06-23 14:00:00,287.95,288.48,287.42,287.66,16178.0,286.397,286.9241,285.8698,286.1086,16178.0
2023-06-23 14:10:00,287.46,287.75,287.08,287.3,10257.0,285.9096,286.1981,285.5317,285.7505,10257.0
2023-06-23 14:20:00,287.36,287.39,286.56,286.87,10249.0,285.8102,285.84,285.0145,285.3228,10249.0
2023-06-23 14:30:00,286.74,286.78,286.39,286.48,11856.0,285.1935,285.2333,284.8454,284.9349,11856.0
2023-06-23 14:40:00,286.43,286.74,285.99,286.74,12565.0,284.8852,285.1935,284.4476,285.1935,12565.0
2023-06-23 14:50:00,286.6,286.6,286.03,286.59,10028.0,285.0543,285.0543,284.4873,285.0443,10028.0
2023-06-23 15:00:00,286.48,287.0,286.0,286.66,15956.0,284.9349,285.4521,284.4575,285.1139,15956.0
2023-06-23 15:10:00,286.66,286.75,286.22,286.59,9300.0,285.1139,285.2035,284.6763,285.0443,9300.0
2023-06-23 15:20:00,286.61,286.67,285.26,285.6,10844.0,285.0642,285.1239,283.7215,284.0597,10844.0
2023-06-23 15:30:00,285.62,286.27,285.62,285.99,10703.0,284.0796,284.726,284.0796,284.4476,10703.0
2023-06-23 15:40:00,286.13,287.03,285.84,286.46,19974.0,284.5868,285.4819,284.2984,284.915,19974.0
2023-06-23 15:50:00,286.58,289.67,286.4,288.81,117315.0,285.0344,288.1077,284.8553,287.2523,117315.0
2023-06-26 09:30:00,288.71,289.15,287.44,288.01,33568.0,287.1529,287.5905,285.8897,286.4567,33568.0
2023-06-26 09:40:00,288.02,289.2,287.85,288.46,44466.0,286.4666,287.6402,286.2975,286.9042,44466.0
2023-06-26 09:50:00,288.51,289.73,288.09,289.3,19753.0,286.954,288.1674,286.5362,287.7397,19753.0
2023-06-26 10:00:00,289.29,289.65,288.8,289.23,37833.0,287.7298,288.0878,287.2424,287.6701,37833.0
2023-06-26 10:10:00,289.24,289.31,288.0,288.06,30115.0,287.68,287.7497,286.4467,286.5064,30115.0
2023-06-26 10:20:00,287.94,288.21,287.52,288.05,19150.0,286.387,286.6556,285.9693,286.4964,19150.0
2023-06-26 10:30:00,288.04,288.04,285.95,286.03,26266.0,286.4865,286.4865,284.4078,284.4873,26266.0
2023-06-26 10:40:00,286.09,286.6,285.25,286.23,48188.0,284.547,285.0543,283.7115,284.6863,48188.0
2023-06-26 10:50:00,286.22,286.32,284.9,285.13,13955.0,284.6763,284.7758,283.3634,283.5922,13955.0
2023-06-26 11:00:00,285.23,285.58,282.69,283.02,25129.0,283.6917,284.0398,281.1654,281.4936,25129.0
2023-06-26 11:10:00,283.05,283.71,281.49,281.82,23794.0,281.5234,282.1799,279.9718,280.3,23794.0
2023-06-26 11:20:00,281.76,284.29,281.7,284.0,23791.0,280.2404,282.7567,280.1807,282.4683,23791.0
2023-06-26 11:30:00,283.92,284.59,283.78,283.93,17430.0,282.3887,283.0551,282.2495,282.3987,17430.0
2023-06-26 11:40:00,283.98,283.98,282.71,283.57,18359.0,282.4484,282.4484,281.1852,282.0406,18359.0
2023-06-26 11:50:00,283.58,284.12,283.4,283.79,23114.0,282.0506,282.5876,281.8715,282.2594,23114.0
2023-06-26 12:00:00,283.67,283.67,280.86,280.86,16667.0,282.1401,282.1401,279.3452,279.3452,16667.0
2023-06-26 12:10:00,280.89,281.48,279.89,280.76,13999.0,279.3751,279.9619,278.3805,279.2458,13999.0
2023-06-26 12:20:00,280.96,280.96,278.77,278.79,18359.0,279.4447,279.4447,277.2665,277.2864,18359.0
2023-06-26 12:30:00,278.74,279.44,278.27,279.24,25228.0,277.2367,277.9329,276.7692,277.734,25228.0
2023-06-26 12:40:00,279.11,279.11,278.36,278.69,15655.0,277.6047,277.6047,276.8587,277.1869,15655.0
2023-06-26 12:50:00,278.89,279.02,278.15,278.58,9992.0,277.3859,277.5151,276.6498,277.0775,9992.0
2023-06-26 13:00:00,278.62,278.7,278.05,278.12,11577.0,277.1173,277.1969,276.5504,276.62,11577.0
2023-06-26 13:10:00,278.0,278.82,277.65,278.32,8656.0,276.5007,277.3162,276.1525,276.8189,8656.0
2023-06-26 13:20:00,278.29,279.23,277.92,279.21,9406.0,276.7891,277.724,276.4211,277.7041,9406.0
2023-06-26 13:30:00,279.17,280.52,279.15,279.63,16652.0,277.6643,279.0071,277.6444,278.1219,16652.0
2023-06-26 13:40:00,279.7,280.26,279.2,280.19,9367.0,278.1915,278.7485,277.6942,278.6788,9367.0
2023-06-26 13:50:00,280.13,280.32,279.89,279.89,6304.0,278.6192,278.8081,278.3805,278.3805,6304.0
2023-06-26 14:00:00,279.77,280.06,279.53,280.0,8861.0,278.2611,278.5495,278.0224,278.4899,8861.0
2023-06-26 14:10:00,279.95,280.17,279.82,279.97,4778.0,278.4401,278.6589,278.3108,278.46,4778.0
2023-06-26 14:20:00,280.04,280.27,279.01,279.42,9089.0,278.5296,278.7584,277.5052,277.913,9089.0
2023-06-26 14:30:00,279.42,280.5,279.42,280.45,8946.0,277.913,278.9872,277.913,278.9374,8946.0
2023-06-26 14:40:00,280.46,280.72,280.06,280.31,5403.0,278.9474,279.206,278.5495,278.7982,5403.0
2023-06-26 14:50:00,280.37,280.45,279.8,279.81,6700.0,278.8579,278.9374,278.2909,278.3009,6700.0
2023-06-26 15:00:00,279.88,280.36,279.83,280.3,10686.0,278.3705,278.8479,278.3208,278.7882,10686.0
2023-06-26 15:10:00,280.27,280.38,279.98,280.16,7722.0,278.7584,278.8678,278.47,278.649,7722.0
2023-06-26 15:20:00,280.16,280.34,279.61,279.62,8589.0,278.649,278.828,278.102,278.1119,8589.0
2023-06-26 15:30:00,279.62,280.42,279.5,280.35,10989.0,278.1119,278.9076,277.9926,278.838,10989.0
2023-06-26 15:40:00,280.33,280.48,278.59,279.14,29426.0,278.8181,278.9673,277.0875,277.6345,29426.0
2023-06-26 15:50:00,279.14,279.6,278.37,278.52,37992.0,277.6345,278.092,276.8687,277.0178,37992.0
2023-06-27 09:30:00,282.01,284.6,281.48,281.89,72182.0,280.489,283.0651,279.9619,280.3697,72182.0
2023-06-27 09:40:00,281.81,282.9,280.7,282.37,24159.0,280.2901,281.3742,279.1861,280.8471,24159.0
2023-06-27 09:50:00,282.42,284.44,282.42,284.1,17597.0,280.8968,282.9059,280.8968,282.5678,17597.0
2023-06-27 10:00:00,284.26,285.2,282.81,283.3,30110.0,282.7269,283.6618,281.2847,281.7721,30110.0
2023-06-27 10:10:00,283.42,283.42,281.58,282.12,110414.0,281.8914,281.8914,280.0613,280.5984,110414.0
2023-06-27 10:20:00,282.31,284.17,282.06,283.58,18339.0,280.7874,282.6374,280.5388,282.0506,18339.0
2023-06-27 10:30:00,283.36,284.63,283.34,284.06,15961.0,281.8317,283.0949,281.8118,282.528,15961.0
2023-06-27 10:40:00,284.13,284.46,283.35,284.08,29749.0,282.5976,282.9258,281.8218,282.5479,29749.0
2023-06-27 10:50:00,284.1,284.56,283.45,284.12,16054.0,282.5678,283.0253,281.9213,282.5876,16054.0
2023-06-27 11:00:00,284.1,284.11,283.07,283.55,12118.0,282.5678,282.5777,281.5433,282.0207,12118.0
2023-06-27 11:10:00,283.44,284.05,283.15,284.05,10359.0,281.9113,282.518,281.6229,282.518,10359.0
2023-06-27 11:20:00,284.06,285.25,283.81,285.24,13361.0,282.528,283.7115,282.2793,283.7016,13361.0
2023-06-27 11:30:00,285.31,285.98,285.05,285.87,18246.0,283.7712,284.4376,283.5126,284.3282,18246.0
2023-06-27 11:40:00,285.72,286.08,285.51,286.02,10071.0,284.179,284.5371,283.9701,284.4774,10071.0
2023-06-27 11:50:00,286.08,286.65,285.84,286.32,12961.0,284.5371,285.104,284.2984,284.7758,12961.0
2023-06-27 12:00:00,286.33,286.75,286.32,286.49,6884.0,284.7857,285.2035,284.7758,284.9449,6884.0
2023-06-27 12:10:00,286.38,287.33,286.16,286.47,9387.0,284.8355,285.7803,284.6166,284.925,9387.0
2023-06-27 12:20:00,286.46,286.54,286.0,286.51,7100.0,284.915,284.9946,284.4575,284.9648,7100.0
2023-06-27 12:30:00,286.64,286.89,286.48,286.66,3700.0,285.0941,285.3427,284.9349,285.1139,3700.0
2023-06-27 12:40:00,286.74,287.45,286.5,287.06,9156.0,285.1935,285.8997,284.9548,285.5118,9156.0
2023-06-27 12:50:00,286.93,287.34,286.92,287.13,3500.0,285.3825,285.7903,285.3725,285.5814,3500.0
2023-06-27 13:00:00,287.05,287.05,286.01,286.52,5500.0,285.5018,285.5018,284.4674,284.9747,5500.0
2023-06-27 13:10:00,286.53,286.85,286.0,286.69,5700.0,284.9846,285.3029,284.4575,285.1438,5700.0
2023-06-27 13:20:00,286.85,287.01,286.65,286.92,4395.0,285.3029,285.4621,285.104,285.3725,4395.0
2023-06-27 13:30:00,286.97,287.67,286.97,287.67,6083.0,285.4223,286.1185,285.4223,286.1185,6083.0
2023-06-27 13:40:00,287.67,288.01,287.65,287.85,6546.0,286.1185,286.4567,286.0986,286.2975,6546.0
2023-06-27 13:50:00,287.78,287.92,287.2,287.84,7693.0,286.2279,286.3671,285.651,286.2876,7693.0
2023-06-27 14:00:00,287.98,287.99,287.33,287.48,7158.0,286.4268,286.4368,285.7803,285.9295,7158.0
2023-06-27 14:10:00,287.77,287.99,287.6,287.95,6378.0,286.218,286.4368,286.0489,286.397,6378.0
2023-06-27 14:20:00,287.95,288.75,287.76,288.75,7796.0,286.397,287.1927,286.208,287.1927,7796.0
2023-06-27 14:30:00,288.87,289.29,288.27,288.27,8778.0,287.312,287.7298,286.7153,286.7153,8778.0
2023-06-27 14:40:00,288.3,288.4,287.83,287.97,14693.0,286.7451,286.8446,286.2776,286.4169,14693.0
2023-06-27 14:50:00,287.92,288.31,287.23,287.32,14237.0,286.3671,286.755,285.6809,285.7704,14237.0
2023-06-27 15:00:00,287.34,288.29,287.34,288.17,15235.0,285.7903,286.7352,285.7903,286.6158,15235.0
2023-06-27 15:10:00,288.04,288.11,287.25,287.47,9723.0,286.4865,286.5561,285.7008,285.9196,9723.0
2023-06-27 15:20:00,287.46,287.46,287.03,287.24,15167.0,285.9096,285.9096,285.4819,285.6908,15167.0
2023-06-27 15:30:00,287.23,287.26,286.44,287.11,18955.0,285.6809,285.7107,284.8951,285.5615,18955.0
2023-06-27 15:40:00,287.1,287.36,286.81,287.17,20450.0,285.5516,285.8102,285.2631,285.6212,20450.0
2023-06-27 15:50:00,287.05,287.22,286.36,287.06,28908.0,285.5018,285.6709,284.8156,285.5118,28908.0
2023-06-28 09:30:00,284.59,288.42,284.47,287.57,27418.0,283.0551,286.8645,282.9358,286.019,27418.0
2023-06-28 09:40:00,287.53,287.91,286.01,287.06,12440.0,285.9793,286.3572,284.4674,285.5118,12440.0
2023-06-28 09:50:00,286.74,288.2,286.71,287.31,16433.0,285.1935,286.6456,285.1637,285.7604,16433.0
2023-06-28 10:00:00,287.37,287.4,285.49,286.0,11352.0,285.8201,285.85,283.9503,284.4575,11352.0
2023-06-28 10:10:00,285.97,287.18,285.64,287.13,11401.0,284.4277,285.6311,284.0994,285.5814,11401.0
2023-06-28 10:20:00,287.14,287.75,286.11,287.74,9764.0,285.5914,286.1981,284.5669,286.1881,9764.0
2023-06-28 10:30:00,287.69,288.74,287.59,288.51,20314.0,286.1384,287.1827,286.0389,286.954,20314.0
2023-06-28 10:40:00,288.42,289.08,288.08,288.66,9830.0,286.8645,287.5209,286.5263,287.1032,9830.0
2023-06-28 10:50:00,288.92,289.45,288.26,288.32,14052.0,287.3618,287.8889,286.7053,286.765,14052.0
2023-06-28 11:00:00,288.31,288.9,288.21,288.41,6623.0,286.755,287.3419,286.6556,286.8545,6623.0
2023-06-28 11:10:00,288.16,288.29,286.54,287.38,13643.0,286.6059,286.7352,284.9946,285.8301,13643.0
2023-06-28 11:20:00,287.01,287.11,285.68,286.31,10811.0,285.4621,285.5615,284.1392,284.7658,10811.0
2023-06-28 11:30:00,286.38,286.81,286.0,286.81,3125.0,284.8355,285.2631,284.4575,285.2631,3125.0
2023-06-28 11:40:00,286.88,286.96,286.04,286.09,6146.0,285.3328,285.4123,284.4973,284.547,6146.0
2023-06-28 11:50:00,286.0,286.51,285.89,286.43,8815.0,284.4575,284.9648,284.3481,284.8852,8815.0
2023-06-28 12:00:00,286.69,286.69,286.09,286.58,2356.0,285.1438,285.1438,284.547,285.0344,2356.0
2023-06-28 12:10:00,286.5,287.38,286.5,287.3,5692.0,284.9548,285.8301,284.9548,285.7505,5692.0
2023-06-28 12:20:00,286.99,286.99,285.75,285.92,8814.0,285.4422,285.4422,284.2089,284.3779,8814.0
2023-06-28 12:30:00,285.9,286.0,285.46,285.82,3975.0,284.358,284.4575,283.9204,284.2785,3975.0
2023-06-28 12:40:00,285.91,286.07,284.41,284.89,10138.0,284.368,284.5271,282.8761,283.3535,10138.0
2023-06-28 12:50:00,285.06,285.32,284.1,285.32,5324.0,283.5226,283.7812,282.5678,283.7812,5324.0
2023-06-28 13:00:00,285.3,285.79,284.83,285.07,8661.0,283.7613,284.2486,283.2938,283.5325,8661.0
2023-06-28 13:10:00,285.12,285.23,284.77,285.0,6186.0,283.5822,283.6917,283.2341,283.4629,6186.0
2023-06-28 13:20:00,285.01,285.24,284.77,285.0,15244.0,283.4728,283.7016,283.2341,283.4629,15244.0
2023-06-28 13:30:00,285.17,285.28,284.82,284.95,5140.0,283.632,283.7414,283.2839,283.4132,5140.0
2023-06-28 13:40:00,284.92,285.06,284.68,284.8,4198.0,283.3833,283.5226,283.1446,283.264,4198.0
2023-06-28 13:50:00,284.72,285.37,284.63,285.02,4100.0,283.1844,283.8309,283.0949,283.4828,4100.0
2023-06-28 14:00:00,285.16,285.74,285.11,285.38,5054.0,283.622,284.1989,283.5723,283.8408,5054.0
2023-06-28 14:10:00,285.55,285.7,285.38,285.66,1500.0,284.0099,284.1591,283.8408,284.1193,1500.0
2023-06-28 14:20:00,285.64,285.79,285.52,285.58,1700.0,284.0994,284.2486,283.9801,284.0398,1700.0
2023-06-28 14:30:00,285.54,285.8,285.2,285.3,7032.0,284.0,284.2586,283.6618,283.7613,7032.0
2023-06-28 14:40:00,285.35,286.05,285.11,285.69,4917.0,283.811,284.5072,283.5723,284.1492,4917.0
2023-06-28 14:50:00,285.46,286.06,285.45,285.58,7167.0,283.9204,284.5172,283.9105,284.0398,7167.0
2023-06-28 15:00:00,285.54,285.57,284.17,284.79,10668.0,284.0,284.0298,282.6374,283.254,10668.0
2023-06-28 15:10:00,284.69,285.94,284.51,285.94,9325.0,283.1546,284.3978,282.9755,284.3978,9325.0
2023-06-28 15:20:00,286.06,286.24,285.45,285.51,10280.0,284.5172,284.6962,283.9105,283.9701,10280.0
2023-06-28 15:30:00,285.38,285.41,284.9,285.04,6700.0,283.8408,283.8707,283.3634,283.5027,6700.0
2023-06-28 15:40:00,285.19,285.85,285.19,285.75,7044.0,283.6519,284.3083,283.6519,284.2089,7044.0
2023-06-28 15:50:00,285.67,285.67,284.5,285.36,32371.0,284.1293,284.1293,282.9656,283.821,32371.0
2023-06-29 09:30:00,284.73,286.48,284.23,285.41,20893.0,283.1944,284.9349,282.697,283.8707,20893.0
2023-06-29 09:40:00,285.37,285.95,284.16,285.79,15094.0,283.8309,284.4078,282.6274,284.2486,15094.0
2023-06-29 09:50:00,285.66,286.0,284.22,284.5,21546.0,284.1193,284.4575,282.6871,282.9656,21546.0
2023-06-29 10:00:00,284.64,285.29,283.69,283.97,7624.0,283.1048,283.7513,282.16,282.4385,7624.0
2023-06-29 10:10:00,283.75,284.17,282.66,283.91,9856.0,282.2196,282.6374,281.1355,282.3788,9856.0
2023-06-29 10:20:00,283.99,285.17,283.99,284.3,7152.0,282.4583,283.632,282.4583,282.7667,7152.0
2023-06-29 10:30:00,284.26,284.68,283.78,283.99,22792.0,282.7269,283.1446,282.2495,282.4583,22792.0
2023-06-29 10:40:00,283.6,283.94,282.33,282.6,12931.0,282.0704,282.4086,280.8073,281.0758,12931.0
2023-06-29 10:50:00,282.57,283.11,282.22,282.89,18854.0,281.046,281.5831,280.6979,281.3643,18854.0
2023-06-29 11:00:00,283.06,283.4,282.68,283.29,4150.0,281.5334,281.8715,281.1554,281.7621,4150.0
2023-06-29 11:10:00,283.44,283.44,283.1,283.4,24944.0,281.9113,281.9113,281.5731,281.8715,24944.0
2023-06-29 11:20:00,283.4,283.99,283.39,283.8,13582.0,281.8715,282.4583,281.8616,282.2694,13582.0
2023-06-29 11:30:00,283.81,283.84,283.07,283.59,6867.0,282.2793,282.3092,281.5433,282.0605,6867.0
2023-06-29 11:40:00,283.6,283.9,283.16,283.37,9756.0,282.0704,282.3688,281.6328,281.8417,9756.0
2023-06-29 11:50:00,283.49,283.52,283.22,283.3,5880.0,281.961,281.9909,281.6925,281.7721,5880.0
2023-06-29 12:00:00,283.57,284.29,283.57,283.75,45537.0,282.0406,282.7567,282.0406,282.2196,45537.0
2023-06-29 12:10:00,284.08,284.08,283.12,283.27,12052.0,282.5479,282.5479,281.593,281.7422,12052.0
2023-06-29 12:20:00,283.24,283.88,283.16,283.71,3226.0,281.7124,282.3489,281.6328,282.1799,3226.0
2023-06-29 12:30:00,283.5,283.73,283.0,283.18,3500.0,281.971,282.1997,281.4737,281.6527,3500.0
2023-06-29 12:40:00,283.04,283.6,283.04,283.49,4285.0,281.5135,282.0704,281.5135,281.961,4285.0
2023-06-29 12:50:00,283.45,283.55,282.58,282.64,14884.0,281.9213,282.0207,281.0559,281.1156,14884.0
2023-06-29 13:00:00,282.46,282.59,281.96,282.37,23551.0,280.9366,281.0659,280.4393,280.8471,23551.0
2023-06-29 13:10:00,282.5,282.86,282.4,282.76,4303.0,280.9764,281.3344,280.8769,281.235,4303.0
2023-06-29 13:20:00,282.75,283.07,282.75,282.92,5680.0,281.225,281.5433,281.225,281.3941,5680.0
2023-06-29 13:30:00,282.88,283.02,282.55,282.82,5400.0,281.3543,281.4936,281.0261,281.2947,5400.0
2023-06-29 13:40:00,282.97,282.97,282.24,282.39,3408.0,281.4438,281.4438,280.7178,280.867,3408.0
2023-06-29 13:50:00,282.36,282.43,281.72,281.73,6822.0,280.8371,280.9068,280.2006,280.2105,6822.0
2023-06-29 14:00:00,281.74,281.74,281.29,281.33,11307.0,280.2205,280.2205,279.7729,279.8127,11307.0
2023-06-29 14:10:00,281.35,281.94,281.29,281.93,6854.0,279.8326,280.4194,279.7729,280.4095,6854.0
2023-06-29 14:20:00,282.0,282.28,281.84,281.9,10831.0,280.4791,280.7576,280.3199,280.3796,10831.0
2023-06-29 14:30:00,281.92,281.93,281.69,281.9,4068.0,280.3995,280.4095,280.1707,280.3796,4068.0
2023-06-29 14:40:00,281.85,281.85,281.07,281.23,15361.0,280.3299,280.3299,279.5541,279.7132,15361.0
2023-06-29 14:50:00,281.27,281.3,280.75,281.22,8863.0,279.753,279.7829,279.2358,279.7033,8863.0
2023-06-29 15:00:00,281.22,281.47,281.12,281.44,11293.0,279.7033,279.9519,279.6038,279.9221,11293.0
2023-06-29 15:10:00,281.55,282.07,281.39,281.41,7488.0,280.0315,280.5487,279.8724,279.8923,7488.0
2023-06-29 15:20:00,281.37,281.46,280.86,281.46,8350.0,279.8525,279.942,279.3452,279.942,8350.0
2023-06-29 15:30:00,281.38,281.51,280.89,281.07,5422.0,279.8624,279.9917,279.3751,279.5541,5422.0
2023-06-29 15:40:00,280.99,281.75,280.7,281.68,11095.0,279.4745,280.2304,279.1861,280.1608,11095.0
2023-06-29 15:50:00,281.48,282.18,281.18,281.61,32294.0,279.9619,280.6581,279.6635,280.0912,32294.0
2023-06-30 09:30:00,284.76,285.73,284.44,285.3,40706.0,283.2242,284.189,282.9059,283.7613,40706.0
2023-06-30 09:40:00,285.31,286.2,285.31,285.99,22026.0,283.7712,284.6564,283.7712,284.4476,22026.0
2023-06-30 09:50:00,285.97,287.79,285.68,286.85,29777.0,284.4277,286.2378,284.1392,285.3029,29777.0
2023-06-30 10:00:00,286.83,287.3,285.45,286.93,37121.0,285.283,285.7505,283.9105,285.3825,37121.0
2023-06-30 10:10:00,286.89,287.95,286.68,287.5,30213.0,285.3427,286.397,285.1338,285.9494,30213.0
2023-06-30 10:20:00,287.55,288.25,287.3,287.54,26740.0,285.9991,286.6954,285.7505,285.9892,26740.0
2023-06-30 10:30:00,287.8,289.03,287.8,288.22,28853.0,286.2478,287.4712,286.2478,286.6655,28853.0
2023-06-30 10:40:00,288.01,288.78,287.56,287.7,13224.0,286.4567,287.2225,286.0091,286.1483,13224.0
2023-06-30 10:50:00,287.74,288.43,287.52,287.64,24020.0,286.1881,286.8744,285.9693,286.0887,24020.0
2023-06-30 11:00:00,287.74,288.1,287.51,287.93,10771.0,286.1881,286.5462,285.9594,286.3771,10771.0
2023-06-30 11:10:00,288.05,288.47,287.7,288.33,16766.0,286.4964,286.9142,286.1483,286.7749,16766.0
2023-06-30 11:20:00,288.31,288.45,287.26,287.42,14654.0,286.755,286.8943,285.7107,285.8698,14654.0
2023-06-30 11:30:00,287.3,287.57,286.9,287.31,11228.0,285.7505,286.019,285.3526,285.7604,11228.0
2023-06-30 11:40:00,287.28,287.59,286.59,287.59,12042.0,285.7306,286.0389,285.0443,286.0389,12042.0
2023-06-30 11:50:00,287.65,288.02,287.1,287.82,5485.0,286.0986,286.4666,285.5516,286.2677,5485.0
2023-06-30 12:00:00,287.89,288.3,287.76,287.87,3800.0,286.3373,286.7451,286.208,286.3174,3800.0
2023-06-30 12:10:00,287.88,288.14,287.46,287.85,6140.0,286.3274,286.586,285.9096,286.2975,6140.0
2023-06-30 12:20:00,288.0,288.11,287.63,287.78,7193.0,286.4467,286.5561,286.0787,286.2279,7193.0
2023-06-30 12:30:00,287.74,288.31,287.74,288.28,4261.0,286.1881,286.755,286.1881,286.7252,4261.0
2023-06-30 12:40:00,288.26,288.37,288.11,288.24,2800.0,286.7053,286.8147,286.5561,286.6854,2800.0
2023-06-30 12:50:00,288.34,288.59,288.27,288.37,4205.0,286.7849,287.0335,286.7153,286.8147,4205.0
2023-06-30 13:00:00,288.35,288.37,287.83,287.88,5106.0,286.7948,286.8147,286.2776,286.3274,5106.0
2023-06-30 13:10:00,287.86,287.88,287.41,287.54,10300.0,286.3075,286.3274,285.8599,285.9892,10300.0
2023-06-30 13:20:00,287.53,287.71,287.27,287.27,7890.0,285.9793,286.1583,285.7207,285.7207,7890.0
2023-06-30 13:30:00,287.33,288.04,287.24,287.69,6827.0,285.7803,286.4865,285.6908,286.1384,6827.0
2023-06-30 13:40:00,287.7,288.24,287.67,288.24,6830.0,286.1483,286.6854,286.1185,286.6854,6830.0
2023-06-30 13:50:00,288.25,288.29,288.0,288.12,4689.0,286.6954,286.7352,286.4467,286.5661,4689.0
2023-06-30 14:00:00,288.14,288.26,287.97,288.05,6169.0,286.586,286.7053,286.4169,286.4964,6169.0
2023-06-30 14:10:00,287.99,288.23,287.72,288.0,5268.0,286.4368,286.6755,286.1682,286.4467,5268.0
2023-06-30 14:20:00,287.98,288.33,287.78,288.28,7529.0,286.4268,286.7749,286.2279,286.7252,7529.0
2023-06-30 14:30:00,288.27,288.27,287.75,287.86,7966.0,286.7153,286.7153,286.1981,286.3075,7966.0
2023-06-30 14:40:00,287.78,287.83,287.41,287.76,7343.0,286.2279,286.2776,285.8599,286.208,7343.0
2023-06-30 14:50:00,287.8,288.05,287.43,287.43,6385.0,286.2478,286.4964,285.8798,285.8798,6385.0
2023-06-30 15:00:00,287.55,287.55,287.11,287.5,5002.0,285.9991,285.9991,285.5615,285.9494,5002.0
2023-06-30 15:10:00,287.47,287.78,287.47,287.61,7578.0,285.9196,286.2279,285.9196,286.0588,7578.0
2023-06-30 15:20:00,287.61,287.69,287.09,287.12,10658.0,286.0588,286.1384,285.5416,285.5715,10658.0
2023-06-30 15:30:00,287.1,287.24,286.92,287.2,16568.0,285.5516,285.6908,285.3725,285.651,16568.0
2023-06-30 15:40:00,287.27,287.28,286.05,286.13,27197.0,285.7207,285.7306,284.5072,284.5868,27197.0
2023-06-30 15:50:00,286.15,287.5,286.04,286.96,38296.0,284.6067,285.9494,284.4973,285.4123,38296.0
2023-07-03 09:30:00,286.61,287.56,285.53,287.52,42802.0,285.0642,286.0091,283.99,285.9693,42802.0
2023-07-03 09:40:00,287.57,288.9,287.48,288.36,22524.0,286.019,287.3419,285.9295,286.8048,22524.0
2023-07-03 09:50:00,288.73,289.15,287.95,288.91,21969.0,287.1728,287.5905,286.397,287.3518,21969.0
2023-07-03 10:00:00,289.16,289.4,287.45,287.91,18362.0,287.6005,287.8392,285.8997,286.3572,18362.0
2023-07-03 10:10:00,287.77,288.04,287.28,287.28,7410.0,286.218,286.4865,285.7306,285.7306,7410.0
2023-07-03 10:20:00,287.3,287.65,286.48,286.81,9880.0,285.7505,286.0986,284.9349,285.2631,9880.0
2023-07-03 10:30:00,286.85,286.85,285.5,285.7,25078.0,285.3029,285.3029,283.9602,284.1591,25078.0
2023-07-03 10:40:00,285.65,285.88,285.32,285.69,16341.0,284.1094,284.3382,283.7812,284.1492,16341.0
2023-07-03 10:50:00,285.71,286.14,285.19,285.52,16105.0,284.1691,284.5967,283.6519,283.9801,16105.0
2023-07-03 11:00:00,285.6,285.77,284.93,285.7,11676.0,284.0597,284.2287,283.3933,284.1591,11676.0
2023-07-03 11:10:00,285.68,286.0,285.42,285.84,8309.0,284.1392,284.4575,283.8806,284.2984,8309.0
2023-07-03 11:20:00,285.86,286.14,285.69,285.78,4316.0,284.3183,284.5967,284.1492,284.2387,4316.0
2023-07-03 11:30:00,285.76,285.76,285.23,285.41,3075.0,284.2188,284.2188,283.6917,283.8707,3075.0
2023-07-03 11:40:00,285.21,285.7,285.21,285.64,7175.0,283.6718,284.1591,283.6718,284.0994,7175.0
2023-07-03 11:50:00,285.87,286.1,285.76,285.92,4155.0,284.3282,284.557,284.2188,284.3779,4155.0
2023-07-03 12:00:00,286.18,286.33,286.02,286.08,4650.0,284.6365,284.7857,284.4774,284.5371,4650.0
2023-07-03 12:10:00,286.11,286.54,286.11,286.27,6041.0,284.5669,284.9946,284.5669,284.726,6041.0
2023-07-03 12:20:00,286.26,286.3,285.97,286.26,6656.0,284.7161,284.7559,284.4277,284.7161,6656.0
2023-07-03 12:30:00,286.24,286.5,286.21,286.42,6600.0,284.6962,284.9548,284.6664,284.8752,6600.0
2023-07-03 12:40:00,286.41,286.49,286.22,286.38,7581.0,284.8653,284.9449,284.6763,284.8355,7581.0
2023-07-03 12:50:00,286.4,286.4,285.95,286.18,23486.0,284.8553,284.8553,284.4078,284.6365,23486.0
2023-07-05 09:30:00,287.75,288.43,286.37,288.2,54387.0,286.1981,286.8744,284.8255,286.6456,54387.0
2023-07-05 09:40:00,288.2,292.36,288.0,292.36,58213.0,286.6456,290.7832,286.4467,290.7832,58213.0
2023-07-05 09:50:00,292.4,295.13,291.82,293.83,77782.0,290.823,293.5383,290.2461,292.2453,77782.0
2023-07-05 10:00:00,293.86,296.13,293.54,295.0,62138.0,292.2751,294.5329,291.9568,293.409,62138.0
2023-07-05 10:10:00,295.03,296.54,294.72,296.34,22552.0,293.4388,294.9407,293.1305,294.7417,22552.0
2023-07-05 10:20:00,296.41,298.12,296.4,297.21,59802.0,294.8114,296.5121,294.8014,295.607,59802.0
2023-07-05 10:30:00,297.2,297.8,296.58,297.4,47297.0,295.5971,296.1939,294.9804,295.796,47297.0
2023-07-05 10:40:00,297.29,297.69,296.31,296.78,32104.0,295.6866,296.0845,294.7119,295.1794,32104.0
2023-07-05 10:50:00,296.64,296.76,295.63,295.74,28044.0,295.0401,295.1595,294.0356,294.145,28044.0
2023-07-05 11:00:00,295.71,295.94,295.17,295.43,26398.0,294.1151,294.3439,293.578,293.8366,26398.0
2023-07-05 11:10:00,295.17,295.64,294.97,295.44,24211.0,293.578,294.0455,293.3791,293.8466,24211.0
2023-07-05 11:20:00,295.52,296.42,295.28,295.37,22194.0,293.9262,294.8213,293.6875,293.777,22194.0
2023-07-05 11:30:00,295.41,295.82,294.63,295.14,11862.0,293.8168,294.2245,293.041,293.5482,11862.0
2023-07-05 11:40:00,295.16,295.85,295.16,295.8,8511.0,293.5681,294.2544,293.5681,294.2046,8511.0
2023-07-05 11:50:00,295.68,295.79,294.38,294.59,10613.0,294.0853,294.1947,292.7923,293.0012,10613.0
2023-07-05 12:00:00,294.55,294.55,293.4,293.4,23174.0,292.9614,292.9614,291.8176,291.8176,23174.0
2023-07-05 12:10:00,293.78,294.52,293.2,294.29,15844.0,292.1955,292.9316,291.6187,292.7028,15844.0
2023-07-05 12:20:00,294.23,294.35,293.76,294.11,13430.0,292.6431,292.7625,292.1757,292.5238,13430.0
2023-07-05 12:30:00,294.35,295.0,293.43,293.84,18163.0,292.7625,293.409,291.8474,292.2552,18163.0
2023-07-05 12:40:00,293.7,294.1,293.6,294.0,8819.0,292.116,292.5138,292.0165,292.4144,8819.0
2023-07-05 12:50:00,294.0,295.26,293.89,295.26,11838.0,292.4144,293.6676,292.305,293.6676,11838.0
2023-07-05 13:00:00,294.95,295.35,294.95,295.35,4400.0,293.3592,293.7571,293.3592,293.7571,4400.0
2023-07-05 13:10:00,295.41,295.75,295.09,295.11,11978.0,293.8168,294.1549,293.4985,293.5184,11978.0
2023-07-05 13:20:00,295.15,295.7,294.98,295.35,5847.0,293.5582,294.1052,293.3891,293.7571,5847.0
2023-07-05 13:30:00,295.21,295.5,294.95,295.5,4885.0,293.6178,293.9063,293.3592,293.9063,4885.0
2023-07-05 13:40:00,295.55,296.46,295.54,296.44,11055.0,293.956,294.8611,293.9461,294.8412,11055.0
2023-07-05 13:50:00,296.49,296.71,295.81,296.08,11617.0,294.8909,295.1097,294.2146,294.4831,11617.0
2023-07-05 14:00:00,296.24,297.03,295.85,296.25,17217.0,294.6423,295.428,294.2544,294.6522,17217.0
2023-07-05 14:10:00,296.43,296.44,295.18,295.26,11079.0,294.8313,294.8412,293.588,293.6676,11079.0
2023-07-05 14:20:00,295.29,295.29,294.46,295.09,26206.0,293.6974,293.6974,292.8719,293.4985,26206.0
2023-07-05 14:30:00,295.25,295.74,295.04,295.71,6953.0,293.6576,294.145,293.4487,294.1151,6953.0
2023-07-05 14:40:00,295.88,296.39,295.79,296.39,10615.0,294.2842,294.7915,294.1947,294.7915,10615.0
2023-07-05 14:50:00,296.44,296.61,296.02,296.24,11277.0,294.8412,295.0103,294.4235,294.6423,11277.0
2023-07-05 15:00:00,296.24,296.24,295.51,295.51,7180.0,294.6423,294.6423,293.9162,293.9162,7180.0
2023-07-05 15:10:00,295.36,295.63,294.65,295.29,20203.0,293.767,294.0356,293.0609,293.6974,20203.0
2023-07-05 15:20:00,295.21,295.54,295.19,295.53,19651.0,293.6178,293.9461,293.5979,293.9361,19651.0
2023-07-05 15:30:00,295.51,296.13,295.13,295.43,21201.0,293.9162,294.5329,293.5383,293.8366,21201.0
2023-07-05 15:40:00,295.36,295.54,294.82,295.5,20138.0,293.767,293.9461,293.2299,293.9063,20138.0
2023-07-05 15:50:00,295.49,295.49,294.1,294.3,46654.0,293.8963,293.8963,292.5138,292.7127,46654.0
2023-07-06 09:30:00,295.96,298.12,292.97,295.38,145299.0,294.3638,296.5121,291.3899,293.7869,145299.0
2023-07-06 09:40:00,295.41,296.73,293.83,295.07,72744.0,293.8168,295.1296,292.2453,293.4786,72744.0
2023-07-06 09:50:00,294.97,295.17,292.5,294.7,53747.0,293.3791,293.578,290.9224,293.1106,53747.0
2023-07-06 10:00:00,294.47,295.57,293.83,294.11,42349.0,292.8818,293.9759,292.2453,292.5238,42349.0
2023-07-06 10:10:00,294.25,295.92,293.53,295.33,40921.0,292.663,294.324,291.9469,293.7372,40921.0
2023-07-06 10:20:00,295.3,296.2,294.6,296.18,17670.0,293.7073,294.6025,293.0111,294.5826,17670.0
2023-07-06 10:30:00,296.18,297.79,295.76,297.18,70365.0,294.5826,296.1839,294.1649,295.5772,70365.0
2023-07-06 10:40:00,297.13,298.07,296.38,296.91,28223.0,295.5275,296.4624,294.7815,295.3087,28223.0
2023-07-06 10:50:00,296.88,296.88,295.5,295.73,15319.0,295.2788,295.2788,293.9063,294.135,15319.0
2023-07-06 11:00:00,295.92,296.8,295.78,296.02,14014.0,294.324,295.1993,294.1848,294.4235,14014.0
2023-07-06 11:10:00,296.11,296.3,293.29,293.29,32489.0,294.513,294.702,291.7082,291.7082,32489.0
2023-07-06 11:20:00,293.29,294.27,292.88,293.5,25964.0,291.7082,292.6829,291.3004,291.9171,25964.0
2023-07-06 11:30:00,293.5,294.62,293.45,294.59,17844.0,291.9171,293.031,291.8673,293.0012,17844.0
2023-07-06 11:40:00,294.52,295.08,294.01,295.08,17109.0,292.9316,293.4885,292.4243,293.4885,17109.0
2023-07-06 11:50:00,294.88,294.92,293.61,293.75,21122.0,293.2896,293.3294,292.0265,292.1657,21122.0
2023-07-06 12:00:00,293.75,294.2,293.43,294.07,27510.0,292.1657,292.6133,291.8474,292.484,27510.0
2023-07-06 12:10:00,293.93,293.93,292.94,293.87,19627.0,292.3447,292.3447,291.3601,292.2851,19627.0
2023-07-06 12:20:00,293.88,294.79,293.39,294.71,27774.0,292.295,293.2001,291.8076,293.1205,27774.0
2023-07-06 12:30:00,294.59,294.59,293.63,293.66,5086.0,293.0012,293.0012,292.0464,292.0762,5086.0
2023-07-06 12:40:00,293.61,294.08,293.35,293.7,7862.0,292.0265,292.4939,291.7679,292.116,7862.0
2023-07-06 12:50:00,293.74,293.94,293.17,293.62,8754.0,292.1558,292.3547,291.5888,292.0364,8754.0
2023-07-06 13:00:00,293.6,293.75,293.06,293.06,8429.0,292.0165,292.1657,291.4794,291.4794,8429.0
2023-07-06 13:10:00,293.07,293.66,292.9,293.08,12180.0,291.4894,292.0762,291.3203,291.4993,12180.0
2023-07-06 13:20:00,293.34,293.49,291.67,291.96,34416.0,291.7579,291.9071,290.0969,290.3854,34416.0
2023-07-06 13:30:00,292.02,293.38,291.38,293.1,25222.0,290.445,291.7977,289.8085,291.5192,25222.0
2023-07-06 13:40:00,293.06,293.7,292.76,293.7,11561.0,291.4794,292.116,291.181,292.116,11561.0
2023-07-06 13:50:00,293.61,294.17,293.17,294.1,14726.0,292.0265,292.5834,291.5888,292.5138,14726.0
2023-07-06 14:00:00,294.17,294.39,293.75,294.01,11560.0,292.5834,292.8023,292.1657,292.4243,11560.0
2023-07-06 14:10:00,294.15,294.31,293.7,293.83,10026.0,292.5635,292.7227,292.116,292.2453,10026.0
2023-07-06 14:20:00,293.72,293.86,292.88,293.38,11984.0,292.1359,292.2751,291.3004,291.7977,11984.0
2023-07-06 14:30:00,293.44,294.1,293.44,293.97,8692.0,291.8574,292.5138,291.8574,292.3845,8692.0
2023-07-06 14:40:00,293.97,294.95,293.7,294.88,10160.0,292.3845,293.3592,292.116,293.2896,10160.0
2023-07-06 14:50:00,294.94,295.07,294.09,294.13,15265.0,293.3493,293.4786,292.5039,292.5437,15265.0
2023-07-06 15:00:00,294.1,294.78,293.85,294.58,23480.0,292.5138,293.1902,292.2652,292.9912,23480.0
2023-07-06 15:10:00,294.61,294.66,293.55,293.85,20491.0,293.0211,293.0708,291.9668,292.2652,20491.0
2023-07-06 15:20:00,293.77,294.05,293.34,293.45,15794.0,292.1856,292.4641,291.7579,291.8673,15794.0
2023-07-06 15:30:00,293.42,293.68,293.1,293.47,20784.0,291.8375,292.0961,291.5192,291.8872,20784.0
2023-07-06 15:40:00,293.3,294.01,292.75,293.0,35893.0,291.7181,292.4243,291.1711,291.4198,35893.0
2023-07-06 15:50:00,293.02,293.21,291.45,291.86,112152.0,291.4396,291.6286,289.8781,290.2859,112152.0
2023-07-07 09:30:00,292.01,293.67,290.21,290.86,41418.0,290.4351,292.0861,288.6448,289.2913,41418.0
2023-07-07 09:40:00,291.01,291.45,290.05,290.26,30707.0,289.4405,289.8781,288.4857,288.6945,30707.0
2023-07-07 09:50:00,290.3,291.04,289.5,290.64,32217.0,288.7343,289.4703,287.9386,289.0725,32217.0
2023-07-07 10:00:00,290.48,290.89,290.21,290.58,21698.0,288.9133,289.3211,288.6448,289.0128,21698.0
2023-07-07 10:10:00,290.39,290.59,288.69,289.53,32148.0,288.8238,289.0227,287.133,287.9685,32148.0
2023-07-07 10:20:00,289.57,290.32,289.44,290.0,18033.0,288.0082,288.7542,287.879,288.4359,18033.0
2023-07-07 10:30:00,289.95,290.54,289.5,289.98,15878.0,288.3862,288.973,287.9386,288.416,15878.0
2023-07-07 10:40:00,289.93,290.85,289.85,290.72,8787.0,288.3663,289.2813,288.2867,289.152,8787.0
2023-07-07 10:50:00,290.7,292.2,290.7,291.73,22157.0,289.1322,290.6241,289.1322,290.1566,22157.0
2023-07-07 11:00:00,291.6,292.48,291.6,292.25,10961.0,290.0273,290.9026,290.0273,290.6738,10961.0
2023-07-07 11:10:00,292.47,292.52,291.67,292.06,10086.0,290.8926,290.9423,290.0969,290.4848,10086.0
2023-07-07 11:20:00,292.03,292.22,291.7,291.91,5003.0,290.455,290.644,290.1268,290.3356,5003.0
2023-07-07 11:30:00,291.95,292.02,291.36,292.01,6162.0,290.3754,290.445,289.7886,290.4351,6162.0
2023-07-07 11:40:00,291.97,292.29,291.73,291.76,5819.0,290.3953,290.7136,290.1566,290.1864,5819.0
2023-07-07 11:50:00,291.81,292.55,291.78,292.26,8192.0,290.2362,290.9722,290.2063,290.6837,8192.0
2023-07-07 12:00:00,292.44,292.94,292.44,292.65,7303.0,290.8628,291.3601,290.8628,291.0716,7303.0
2023-07-07 12:10:00,292.8,293.25,292.66,292.71,12455.0,291.2208,291.6684,291.0816,291.1313,12455.0
2023-07-07 12:20:00,292.66,292.81,291.97,291.97,12312.0,291.0816,291.2308,290.3953,290.3953,12312.0
2023-07-07 12:30:00,291.78,292.65,291.78,292.35,15113.0,290.2063,291.0716,290.2063,290.7733,15113.0
2023-07-07 12:40:00,292.45,292.52,292.0,292.2,7201.0,290.8727,290.9423,290.4251,290.6241,7201.0
2023-07-07 12:50:00,292.29,292.92,292.29,292.83,4433.0,290.7136,291.3402,290.7136,291.2507,4433.0
2023-07-07 13:00:00,292.77,293.07,292.75,293.03,6200.0,291.191,291.4894,291.1711,291.4496,6200.0
2023-07-07 13:10:00,293.06,293.56,292.95,293.55,12467.0,291.4794,291.9767,291.37,291.9668,12467.0
2023-07-07 13:20:00,293.57,294.44,293.56,294.06,33077.0,291.9867,292.852,291.9767,292.474,33077.0
2023-07-07 13:30:00,294.2,294.66,293.9,294.11,16151.0,292.6133,293.0708,292.3149,292.5238,16151.0
2023-07-07 13:40:00,294.13,294.53,294.05,294.24,7109.0,292.5437,292.9415,292.4641,292.6531,7109.0
2023-07-07 13:50:00,294.2,294.98,294.2,294.98,6180.0,292.6133,293.3891,292.6133,293.3891,6180.0
2023-07-07 14:00:00,294.96,296.17,294.9,295.36,34809.0,293.3692,294.5727,293.3095,293.767,34809.0
2023-07-07 14:10:00,295.32,295.38,294.19,294.33,19959.0,293.7272,293.7869,292.6033,292.7426,19959.0
2023-07-07 14:20:00,294.09,294.7,294.09,294.66,10348.0,292.5039,293.1106,292.5039,293.0708,10348.0
2023-07-07 14:30:00,294.64,294.73,293.69,293.74,5492.0,293.0509,293.1404,292.106,292.1558,5492.0
2023-07-07 14:40:00,293.9,293.96,293.15,293.25,9632.0,292.3149,292.3746,291.5689,291.6684,9632.0
2023-07-07 14:50:00,293.24,293.52,293.08,293.4,6200.0,291.6585,291.9369,291.4993,291.8176,6200.0
2023-07-07 15:00:00,293.33,293.47,292.87,292.92,10123.0,291.748,291.8872,291.2905,291.3402,10123.0
2023-07-07 15:10:00,293.0,293.09,292.64,292.98,9375.0,291.4198,291.5093,291.0617,291.3999,9375.0
2023-07-07 15:20:00,292.95,293.04,292.06,292.13,11287.0,291.37,291.4595,290.4848,290.5544,11287.0
2023-07-07 15:30:00,292.09,292.34,291.62,291.96,8968.0,290.5147,290.7633,290.0472,290.3854,8968.0
2023-07-07 15:40:00,291.83,291.83,290.31,290.46,16437.0,290.2561,290.2561,288.7443,288.8934,16437.0
2023-07-07 15:50:00,290.61,291.05,289.87,290.5,48843.0,289.0426,289.4803,288.3066,288.9332,48843.0
2023-07-10 09:30:00,295.55,298.12,295.52,297.8,101935.0,293.956,296.5121,293.9262,296.1939,101935.0
2023-07-10 09:40:00,297.8,298.12,292.75,293.42,55328.0,296.1939,296.5121,291.1711,291.8375,55328.0
2023-07-10 09:50:00,293.34,293.69,290.97,291.55,49711.0,291.7579,292.106,289.4007,289.9776,49711.0
2023-07-10 10:00:00,291.72,292.64,291.47,292.3,27767.0,290.1467,291.0617,289.898,290.7235,27767.0
2023-07-10 10:10:00,292.3,293.95,292.16,293.9,36252.0,290.7235,292.3646,290.5843,292.3149,36252.0
2023-07-10 10:20:00,293.9,294.42,292.93,293.54,32000.0,292.3149,292.8321,291.3501,291.9568,32000.0
2023-07-10 10:30:00,293.29,294.12,292.25,293.05,15028.0,291.7082,292.5337,290.6738,291.4695,15028.0
2023-07-10 10:40:00,293.0,293.56,291.79,293.14,23808.0,291.4198,291.9767,290.2163,291.559,23808.0
2023-07-10 10:50:00,293.17,294.04,292.21,293.73,18949.0,291.5888,292.4541,290.634,292.1458,18949.0
2023-07-10 11:00:00,293.3,293.93,293.0,293.05,5969.0,291.7181,292.3447,291.4198,291.4695,5969.0
2023-07-10 11:10:00,293.12,293.5,292.51,292.58,6139.0,291.5391,291.9171,290.9324,291.002,6139.0
2023-07-10 11:20:00,292.42,292.68,291.5,291.75,21754.0,290.8429,291.1015,289.9278,290.1765,21754.0
2023-07-10 11:30:00,291.75,291.87,290.4,291.34,22653.0,290.1765,290.2958,288.8338,289.7687,22653.0
2023-07-10 11:40:00,291.41,291.5,289.0,289.26,19334.0,289.8383,289.9278,287.4413,287.6999,19334.0
2023-07-10 11:50:00,289.23,289.71,288.7,289.3,15419.0,287.6701,288.1475,287.1429,287.7397,15419.0
2023-07-10 12:00:00,289.37,289.37,287.73,287.79,9770.0,287.8093,287.8093,286.1782,286.2378,9770.0
2023-07-10 12:10:00,287.63,288.02,287.09,287.41,11668.0,286.0787,286.4666,285.5416,285.8599,11668.0
2023-07-10 12:20:00,287.39,288.67,287.34,288.6,14378.0,285.84,287.1131,285.7903,287.0435,14378.0
2023-07-10 12:30:00,288.67,288.71,287.35,288.36,10838.0,287.1131,287.1529,285.8002,286.8048,10838.0
2023-07-10 12:40:00,288.33,290.27,288.24,290.16,19206.0,286.7749,288.7045,286.6854,288.5951,19206.0
2023-07-10 12:50:00,290.21,290.99,290.04,290.65,9074.0,288.6448,289.4206,288.4757,289.0824,9074.0
2023-07-10 13:00:00,290.67,291.05,290.01,290.21,9542.0,289.1023,289.4803,288.4459,288.6448,9542.0
2023-07-10 13:10:00,290.12,291.18,289.93,290.55,11582.0,288.5553,289.6096,288.3663,288.983,11582.0
2023-07-10 13:20:00,290.58,291.61,290.36,291.61,16294.0,289.0128,290.0372,288.794,290.0372,16294.0
2023-07-10 13:30:00,291.63,292.0,290.72,290.93,17999.0,290.0571,290.4251,289.152,289.3609,17999.0
2023-07-10 13:40:00,290.77,291.13,290.5,290.5,7128.0,289.2018,289.5598,288.9332,288.9332,7128.0
2023-07-10 13:50:00,290.39,290.98,290.34,290.71,5030.0,288.8238,289.4106,288.7741,289.1421,5030.0
2023-07-10 14:00:00,290.67,292.09,290.49,291.92,13985.0,289.1023,290.5147,288.9233,290.3456,13985.0
2023-07-10 14:10:00,291.89,292.77,291.51,292.51,15459.0,290.3157,291.191,289.9378,290.9324,15459.0
2023-07-10 14:20:00,292.64,292.8,292.3,292.58,12354.0,291.0617,291.2208,290.7235,291.002,12354.0
2023-07-10 14:30:00,292.61,292.61,292.03,292.14,10547.0,291.0319,291.0319,290.455,290.5644,10547.0
2023-07-10 14:40:00,292.22,292.37,291.83,292.37,7344.0,290.644,290.7931,290.2561,290.7931,7344.0
2023-07-10 14:50:00,292.33,293.19,292.33,293.01,10286.0,290.7534,291.6087,290.7534,291.4297,10286.0
2023-07-10 15:00:00,293.03,293.09,291.91,292.11,11195.0,291.4496,291.5093,290.3356,290.5346,11195.0
2023-07-10 15:10:00,292.17,292.4,291.98,292.17,5276.0,290.5942,290.823,290.4053,290.5942,5276.0
2023-07-10 15:20:00,292.38,292.38,291.57,291.87,7627.0,290.8031,290.8031,289.9975,290.2958,7627.0
2023-07-10 15:30:00,291.8,292.38,291.73,292.18,9800.0,290.2262,290.8031,290.1566,290.6042,9800.0
2023-07-10 15:40:00,292.3,292.5,292.0,292.45,24418.0,290.7235,290.9224,290.4251,290.8727,24418.0
2023-07-10 15:50:00,292.34,294.17,292.1,294.17,64309.0,290.7633,292.5834,290.5246,292.5834,64309.0
2023-07-11 09:30:00,293.9,296.54,293.9,294.84,49446.0,292.3149,294.9407,292.3149,293.2498,49446.0
2023-07-11 09:40:00,294.74,294.8,292.15,292.19,39390.0,293.1504,293.21,290.5743,290.6141,39390.0
2023-07-11 09:50:00,292.05,293.62,292.0,293.62,19173.0,290.4749,292.0364,290.4251,292.0364,19173.0
2023-07-11 10:00:00,293.42,294.44,292.93,293.77,18957.0,291.8375,292.852,291.3501,292.1856,18957.0
2023-07-11 10:10:00,293.92,294.11,293.19,293.28,10321.0,292.3348,292.5238,291.6087,291.6982,10321.0
2023-07-11 10:20:00,293.63,294.35,293.26,294.29,18445.0,292.0464,292.7625,291.6783,292.7028,18445.0
2023-07-11 10:30:00,294.56,295.69,294.42,294.9,36300.0,292.9713,294.0952,292.8321,293.3095,36300.0
2023-07-11 10:40:00,294.99,295.88,294.57,295.75,16498.0,293.399,294.2842,292.9813,294.1549,16498.0
2023-07-11 10:50:00,295.67,295.73,294.99,295.42,21242.0,294.0753,294.135,293.399,293.8267,21242.0
2023-07-11 11:00:00,295.57,296.74,295.49,296.67,34502.0,293.9759,295.1396,293.8963,295.07,34502.0
2023-07-11 11:10:00,296.64,297.77,296.64,297.02,32863.0,295.0401,296.164,295.0401,295.4181,32863.0
2023-07-11 11:20:00,297.39,298.12,297.12,297.14,21751.0,295.7861,296.5121,295.5175,295.5374,21751.0
2023-07-11 11:30:00,297.19,297.49,296.72,297.36,17774.0,295.5872,295.8855,295.1197,295.7562,17774.0
2023-07-11 11:40:00,297.31,298.1,296.96,297.87,15158.0,295.7065,296.4922,295.3584,296.2635,15158.0
2023-07-11 11:50:00,297.88,299.0,297.74,298.96,29750.0,296.2734,297.3874,296.1342,297.3476,29750.0
2023-07-11 12:00:00,299.02,300.18,298.93,299.06,66806.0,297.4073,298.561,297.3178,297.4471,66806.0
2023-07-11 12:10:00,299.23,299.25,298.01,298.44,12456.0,297.6161,297.636,296.4027,296.8304,12456.0
2023-07-11 12:20:00,298.43,298.74,297.4,297.51,5194.0,296.8205,297.1288,295.796,295.9054,5194.0
2023-07-11 12:30:00,297.55,298.2,297.38,297.92,5694.0,295.9452,296.5917,295.7761,296.3132,5694.0
2023-07-11 12:40:00,298.01,298.21,297.66,298.21,9013.0,296.4027,296.6017,296.0546,296.6017,9013.0
2023-07-11 12:50:00,298.19,298.43,297.59,298.2,4605.0,296.5818,296.8205,295.985,296.5917,4605.0
2023-07-11 13:00:00,298.35,298.73,298.1,298.24,5283.0,296.7409,297.1188,296.4922,296.6315,5283.0
2023-07-11 13:10:00,298.3,298.31,297.06,297.33,10245.0,296.6912,296.7011,295.4579,295.7264,10245.0
2023-07-11 13:20:00,297.39,297.9,297.2,297.85,7828.0,295.7861,296.2933,295.5971,296.2436,7828.0
2023-07-11 13:30:00,297.87,298.05,297.76,297.87,7382.0,296.2635,296.4425,296.1541,296.2635,7382.0
2023-07-11 13:40:00,297.65,297.65,296.2,296.78,13246.0,296.0447,296.0447,294.6025,295.1794,13246.0
2023-07-11 13:50:00,296.95,297.36,296.7,297.36,5701.0,295.3484,295.7562,295.0998,295.7562,5701.0
2023-07-11 14:00:00,297.36,297.43,296.83,296.83,3050.0,295.7562,295.8259,295.2291,295.2291,3050.0
2023-07-11 14:10:00,296.86,296.9,296.19,296.27,10304.0,295.2589,295.2987,294.5925,294.6721,10304.0
2023-07-11 14:20:00,296.27,296.55,295.85,296.33,11071.0,294.6721,294.9506,294.2544,294.7318,11071.0
2023-07-11 14:30:00,296.31,296.33,295.33,295.89,11713.0,294.7119,294.7318,293.7372,294.2942,11713.0
2023-07-11 14:40:00,295.94,296.32,295.9,296.11,7608.0,294.3439,294.7218,294.3041,294.513,7608.0
2023-07-11 14:50:00,296.3,296.84,296.11,296.73,6868.0,294.702,295.239,294.513,295.1296,6868.0
2023-07-11 15:00:00,296.73,297.07,296.52,296.93,5200.0,295.1296,295.4678,294.9208,295.3286,5200.0
2023-07-11 15:10:00,296.99,297.93,296.99,297.77,15061.0,295.3882,296.3232,295.3882,296.164,15061.0
2023-07-11 15:20:00,297.77,297.78,297.16,297.16,9189.0,296.164,296.174,295.5573,295.5573,9189.0
2023-07-11 15:30:00,297.12,297.82,297.11,297.82,28876.0,295.5175,296.2138,295.5076,296.2138,28876.0
2023-07-11 15:40:00,297.95,298.89,297.82,298.74,23948.0,296.3431,297.278,296.2138,297.1288,23948.0
2023-07-11 15:50:00,298.8,299.2,297.92,298.26,35342.0,297.1885,297.5863,296.3132,296.6514,35342.0
2023-07-12 09:30:00,301.61,302.99,300.44,300.51,64424.0,299.9833,301.3559,298.8196,298.8892,64424.0
2023-07-12 09:40:00,300.41,303.75,300.15,302.52,35114.0,298.7898,302.1118,298.5312,300.8884,35114.0
2023-07-12 09:50:00,302.56,304.43,302.16,304.43,39352.0,300.9282,302.7881,300.5303,302.7881,39352.0
2023-07-12 10:00:00,304.48,307.01,303.65,306.55,63895.0,302.8378,305.3542,302.0123,304.8967,63895.0
2023-07-12 10:10:00,306.46,307.17,305.17,307.12,52199.0,304.8072,305.5133,303.5241,305.4636,52199.0
2023-07-12 10:20:00,306.93,307.75,305.77,306.96,45255.0,305.2746,306.0902,304.1209,305.3045,45255.0
2023-07-12 10:30:00,307.03,307.7,306.81,307.56,23986.0,305.3741,306.0405,305.1553,305.9012,23986.0
2023-07-12 10:40:00,307.54,308.78,307.29,308.43,37855.0,305.8813,307.1146,305.6327,306.7665,37855.0
2023-07-12 10:50:00,308.63,309.0,306.79,307.06,34600.0,306.9655,307.3335,305.1354,305.4039,34600.0
2023-07-12 11:00:00,307.09,307.31,306.36,306.83,11279.0,305.4338,305.6526,304.7077,305.1752,11279.0
2023-07-12 11:10:00,306.9,308.45,306.87,307.83,20456.0,305.2448,306.7864,305.2149,306.1698,20456.0
2023-07-12 11:20:00,307.77,307.77,306.77,307.02,24857.0,306.1101,306.1101,305.1155,305.3641,24857.0
2023-07-12 11:30:00,307.23,307.67,306.12,306.16,28526.0,305.573,306.0106,304.469,304.5088,28526.0
2023-07-12 11:40:00,306.15,306.18,304.73,306.04,40660.0,304.4988,304.5287,303.0865,304.3894,40660.0
2023-07-12 11:50:00,306.13,306.19,304.64,304.75,12836.0,304.4789,304.5386,302.997,303.1064,12836.0
2023-07-12 12:00:00,304.86,305.36,304.48,305.1,11994.0,303.2158,303.7131,302.8378,303.4545,11994.0
2023-07-12 12:10:00,305.0,306.48,304.98,306.3,11733.0,303.355,304.827,303.3351,304.648,11733.0
2023-07-12 12:20:00,306.26,307.03,306.09,306.81,11125.0,304.6082,305.3741,304.4392,305.1553,11125.0
2023-07-12 12:30:00,306.62,307.13,306.39,306.9,15294.0,304.9663,305.4735,304.7375,305.2448,15294.0
2023-07-12 12:40:00,306.86,307.03,306.4,306.95,4776.0,305.205,305.3741,304.7475,305.2945,4776.0
2023-07-12 12:50:00,306.91,306.99,306.26,306.34,7358.0,305.2547,305.3343,304.6082,304.6878,7358.0
2023-07-12 13:00:00,306.39,306.49,305.67,305.81,7469.0,304.7375,304.837,304.0214,304.1607,7469.0
2023-07-12 13:10:00,305.79,306.43,305.58,306.13,4935.0,304.1408,304.7773,303.9319,304.4789,4935.0
2023-07-12 13:20:00,306.12,306.82,306.12,306.63,6801.0,304.469,305.1652,304.469,304.9762,6801.0
2023-07-12 13:30:00,306.73,306.96,306.63,306.81,5236.0,305.0757,305.3045,304.9762,305.1553,5236.0
2023-07-12 13:40:00,306.85,307.3,306.69,306.91,7479.0,305.1951,305.6426,305.0359,305.2547,7479.0
2023-07-12 13:50:00,306.86,306.92,306.58,306.71,5500.0,305.205,305.2647,304.9265,305.0558,5500.0
2023-07-12 14:00:00,306.76,306.76,306.31,306.59,6279.0,305.1055,305.1055,304.658,304.9365,6279.0
2023-07-12 14:10:00,306.44,308.09,306.4,307.87,21108.0,304.7873,306.4284,304.7475,306.2096,21108.0
2023-07-12 14:20:00,307.63,307.69,307.0,307.22,23528.0,305.9708,306.0305,305.3442,305.5631,23528.0
2023-07-12 14:30:00,307.21,308.01,307.05,307.93,33030.0,305.5531,306.3488,305.394,306.2692,33030.0
2023-07-12 14:40:00,307.96,307.96,306.85,306.95,14419.0,306.2991,306.2991,305.1951,305.2945,14419.0
2023-07-12 14:50:00,306.9,307.85,306.73,307.69,13857.0,305.2448,306.1897,305.0757,306.0305,13857.0
2023-07-12 15:00:00,307.83,308.2,307.43,307.98,11517.0,306.1698,306.5378,305.7719,306.319,11517.0
2023-07-12 15:10:00,307.94,308.96,307.87,308.62,20963.0,306.2792,307.2937,306.2096,306.9555,20963.0
2023-07-12 15:20:00,308.55,308.55,306.97,308.34,19679.0,306.8859,306.8859,305.3144,306.677,19679.0
2023-07-12 15:30:00,308.29,309.19,308.1,309.11,20664.0,306.6273,307.5224,306.4383,307.4429,20664.0
2023-07-12 15:40:00,309.08,309.17,308.18,308.93,29573.0,307.413,307.5025,306.5179,307.2638,29573.0
2023-07-12 15:50:00,308.58,309.44,308.49,309.36,61267.0,306.9157,307.7711,306.8262,307.6915,61267.0
2023-07-13 09:30:00,313.96,316.19,312.51,314.91,100079.0,312.2667,314.4847,310.8245,313.2116,100079.0
2023-07-13 09:40:00,315.05,315.22,313.25,314.99,59559.0,313.3508,313.5199,311.5605,313.2912,59559.0
2023-07-13 09:50:00,314.89,315.11,312.19,313.23,24793.0,313.1917,313.4105,310.5063,311.5406,24793.0
2023-07-13 10:00:00,313.35,313.59,311.97,312.84,30201.0,311.66,311.8987,310.2874,311.1527,30201.0
2023-07-13 10:10:00,312.86,313.68,312.2,312.2,12521.0,311.1726,311.9882,310.5162,310.5162,12521.0
2023-07-13 10:20:00,312.08,312.66,310.72,310.75,23737.0,310.3968,310.9737,309.0442,309.074,23737.0
2023-07-13 10:30:00,310.84,311.47,310.43,311.47,18907.0,309.1635,309.7901,308.7557,309.7901,18907.0
2023-07-13 10:40:00,311.39,312.15,311.23,312.05,13859.0,309.7106,310.4665,309.5514,310.367,13859.0
2023-07-13 10:50:00,311.95,312.31,311.57,312.02,11135.0,310.2675,310.6256,309.8896,310.3372,11135.0
2023-07-13 11:00:00,312.14,312.75,311.89,312.72,11329.0,310.4565,311.0632,310.2079,311.0334,11329.0
2023-07-13 11:10:00,312.89,312.89,312.11,312.52,15716.0,311.2025,311.2025,310.4267,310.8345,15716.0
2023-07-13 11:20:00,312.51,312.7,312.0,312.04,8206.0,310.8245,311.0135,310.3173,310.3571,8206.0
2023-07-13 11:30:00,312.07,313.43,311.93,313.22,5884.0,310.3869,311.7396,310.2477,311.5307,5884.0
2023-07-13 11:40:00,313.25,313.64,313.05,313.36,10965.0,311.5605,311.9484,311.3616,311.6699,10965.0
2023-07-13 11:50:00,313.35,314.27,313.35,313.97,21163.0,311.66,312.575,311.66,312.2767,21163.0
2023-07-13 12:00:00,313.91,314.77,313.89,314.36,17942.0,312.217,313.0723,312.1971,312.6645,17942.0
2023-07-13 12:10:00,314.36,314.9,314.27,314.43,11885.0,312.6645,313.2016,312.575,312.7342,11885.0
2023-07-13 12:20:00,314.35,315.2,314.32,314.33,7795.0,312.6546,313.5,312.6248,312.6347,7795.0
2023-07-13 12:30:00,314.36,314.92,314.21,314.68,19133.0,312.6645,313.2215,312.5154,312.9828,19133.0
2023-07-13 12:40:00,314.75,315.13,314.3,315.13,7177.0,313.0524,313.4304,312.6049,313.4304,7177.0
2023-07-13 12:50:00,315.17,315.24,314.87,314.92,8024.0,313.4702,313.5398,313.1718,313.2215,8024.0
2023-07-13 13:00:00,314.94,315.0,314.3,314.62,18729.0,313.2414,313.3011,312.6049,312.9231,18729.0
2023-07-13 13:10:00,314.56,314.69,314.35,314.42,7491.0,312.8635,312.9928,312.6546,312.7242,7491.0
2023-07-13 13:20:00,314.38,314.72,314.22,314.68,4835.0,312.6844,313.0226,312.5253,312.9828,4835.0
2023-07-13 13:30:00,314.69,315.3,314.69,315.25,14026.0,312.9928,313.5995,312.9928,313.5497,14026.0
2023-07-13 13:40:00,315.25,315.25,314.39,314.62,8856.0,313.5497,313.5497,312.6944,312.9231,8856.0
2023-07-13 13:50:00,314.61,314.82,314.48,314.8,3938.0,312.9132,313.1221,312.7839,313.1022,3938.0
2023-07-13 14:00:00,314.89,315.3,314.89,315.23,8007.0,313.1917,313.5995,313.1917,313.5299,8007.0
2023-07-13 14:10:00,315.27,315.28,314.75,314.78,5029.0,313.5696,313.5796,313.0524,313.0823,5029.0
2023-07-13 14:20:00,314.88,314.9,314.15,314.15,8884.0,313.1817,313.2016,312.4557,312.4557,8884.0
2023-07-13 14:30:00,314.18,314.58,314.0,314.54,10395.0,312.4855,312.8834,312.3065,312.8436,10395.0
2023-07-13 14:40:00,314.54,314.72,314.22,314.23,21375.0,312.8436,313.0226,312.5253,312.5352,21375.0
2023-07-13 14:50:00,314.17,314.35,313.78,313.98,14391.0,312.4756,312.6546,312.0877,312.2866,14391.0
2023-07-13 15:00:00,313.94,314.41,313.68,313.95,13305.0,312.2468,312.7143,311.9882,312.2568,13305.0
2023-07-13 15:10:00,313.97,314.21,313.53,313.67,14048.0,312.2767,312.5154,311.839,311.9783,14048.0
2023-07-13 15:20:00,313.74,314.06,313.49,314.02,10839.0,312.0479,312.3662,311.7992,312.3264,10839.0
2023-07-13 15:30:00,313.97,314.7,313.94,314.47,16195.0,312.2767,313.0027,312.2468,312.774,16195.0
2023-07-13 15:40:00,314.44,314.9,314.42,314.45,13853.0,312.7441,313.2016,312.7242,312.7541,13853.0
2023-07-13 15:50:00,314.61,314.66,313.21,313.49,35064.0,312.9132,312.9629,311.5208,311.7992,35064.0
2023-07-14 09:30:00,311.79,314.06,311.5,312.19,54727.0,310.1084,312.3662,309.82,310.5063,54727.0
2023-07-14 09:40:00,312.34,313.02,311.66,312.65,24564.0,310.6554,311.3318,309.9791,310.9638,24564.0
2023-07-14 09:50:00,312.71,313.59,312.63,313.05,19275.0,311.0234,311.8987,310.9439,311.3616,19275.0
2023-07-14 10:00:00,312.81,313.3,312.18,313.01,26442.0,311.1229,311.6103,310.4963,311.3218,26442.0
2023-07-14 10:10:00,313.01,314.67,312.98,314.65,23514.0,311.3218,312.9729,311.292,312.953,23514.0
2023-07-14 10:20:00,314.4,314.4,312.6,312.72,15636.0,312.7043,312.7043,310.914,311.0334,15636.0
2023-07-14 10:30:00,312.72,313.18,312.0,312.69,15094.0,311.0334,311.4909,310.3173,311.0036,15094.0
2023-07-14 10:40:00,312.64,312.64,310.77,310.88,13580.0,310.9538,310.9538,309.0939,309.2033,13580.0
2023-07-14 10:50:00,310.86,312.27,310.71,311.77,12870.0,309.1834,310.5858,309.0342,310.0885,12870.0
2023-07-14 11:00:00,311.77,312.5,311.55,312.25,9827.0,310.0885,310.8146,309.8697,310.5659,9827.0
2023-07-14 11:10:00,312.44,312.9,312.3,312.78,8636.0,310.7549,311.2124,310.6157,311.0931,8636.0
2023-07-14 11:20:00,312.69,313.29,312.67,313.09,6261.0,311.0036,311.6003,310.9837,311.4014,6261.0
2023-07-14 11:30:00,313.22,313.96,313.04,313.9,7147.0,311.5307,312.2667,311.3517,312.207,7147.0
2023-07-14 11:40:00,313.87,313.9,313.32,313.55,9407.0,312.1772,312.207,311.6302,311.8589,9407.0
2023-07-14 11:50:00,313.51,313.69,313.38,313.58,5734.0,311.8191,311.9982,311.6898,311.8888,5734.0
2023-07-14 12:00:00,313.4,313.4,312.53,312.9,10274.0,311.7097,311.7097,310.8444,311.2124,10274.0
2023-07-14 12:10:00,312.95,312.95,312.46,312.5,6592.0,311.2622,311.2622,310.7748,310.8146,6592.0
2023-07-14 12:20:00,312.48,313.09,312.01,312.32,7119.0,310.7947,311.4014,310.3272,310.6356,7119.0
2023-07-14 12:30:00,312.38,312.58,312.18,312.18,6479.0,310.6952,310.8941,310.4963,310.4963,6479.0
2023-07-14 12:40:00,312.24,312.42,311.5,311.92,7886.0,310.556,310.735,309.82,310.2377,7886.0
2023-07-14 12:50:00,312.18,312.18,311.3,311.59,5392.0,310.4963,310.4963,309.6211,309.9095,5392.0
2023-07-14 13:00:00,311.54,312.18,311.54,312.18,56478.0,309.8598,310.4963,309.8598,310.4963,56478.0
2023-07-14 13:10:00,312.18,312.64,311.93,312.35,38657.0,310.4963,310.9538,310.2477,310.6654,38657.0
2023-07-14 13:20:00,312.33,312.79,312.13,312.52,6100.0,310.6455,311.103,310.4466,310.8345,6100.0
2023-07-14 13:30:00,312.65,313.01,312.65,312.78,4000.0,310.9638,311.3218,310.9638,311.0931,4000.0
2023-07-14 13:40:00,312.74,313.01,312.37,313.01,7268.0,311.0533,311.3218,310.6853,311.3218,7268.0
2023-07-14 13:50:00,313.0,313.12,311.72,311.75,5725.0,311.3119,311.4312,310.0388,310.0686,5725.0
2023-07-14 14:00:00,311.86,312.1,311.63,312.0,6154.0,310.178,310.4167,309.9493,310.3173,6154.0
2023-07-14 14:10:00,311.69,311.98,311.53,311.82,3889.0,310.0089,310.2974,309.8498,310.1382,3889.0
2023-07-14 14:20:00,311.85,311.85,310.9,310.91,12415.0,310.1681,310.1681,309.2232,309.2332,12415.0
2023-07-14 14:30:00,310.85,310.85,309.87,310.27,12092.0,309.1735,309.1735,308.1988,308.5966,12092.0
2023-07-14 14:40:00,310.13,310.29,309.66,310.17,14247.0,308.4574,308.6165,307.9899,308.4971,14247.0
2023-07-14 14:50:00,310.17,310.66,309.66,309.73,8281.0,308.4971,308.9845,307.9899,308.0595,8281.0
2023-07-14 15:00:00,309.57,309.57,308.34,308.76,15796.0,307.9004,307.9004,306.677,307.0948,15796.0
2023-07-14 15:10:00,308.71,309.23,307.37,308.88,27910.0,307.045,307.5622,305.7122,307.2141,27910.0
2023-07-14 15:20:00,308.94,309.1,308.15,308.36,19906.0,307.2738,307.4329,306.488,306.6969,19906.0
2023-07-14 15:30:00,308.27,308.56,307.91,308.44,24717.0,306.6074,306.8958,306.2493,306.7765,24717.0
2023-07-14 15:40:00,308.48,308.74,308.12,308.23,21305.0,306.8163,307.0749,306.4582,306.5676,21305.0
2023-07-14 15:50:00,308.23,309.1,308.01,308.81,33675.0,306.5676,307.4329,306.3488,307.1445,33675.0
2023-07-17 09:30:00,307.54,310.05,306.71,309.1,61350.0,305.8813,308.3778,305.0558,307.4329,61350.0
2023-07-17 09:40:00,308.97,309.04,304.82,306.0,62451.0,307.3036,307.3732,303.176,304.3496,62451.0
2023-07-17 09:50:00,305.98,306.84,304.94,306.42,31065.0,304.3297,305.1851,303.2954,304.7674,31065.0
2023-07-17 10:00:00,306.52,307.52,305.5,306.85,35330.0,304.8668,305.8614,303.8523,305.1951,35330.0
2023-07-17 10:10:00,306.62,306.81,305.01,305.28,39350.0,304.9663,305.1553,303.365,303.6335,39350.0
2023-07-17 10:20:00,305.24,306.2,305.0,306.0,40071.0,303.5937,304.5486,303.355,304.3496,40071.0
2023-07-17 10:30:00,305.96,307.21,305.76,305.78,25640.0,304.3099,305.5531,304.1109,304.1308,25640.0
2023-07-17 10:40:00,305.76,305.76,304.9,305.31,25297.0,304.1109,304.1109,303.2556,303.6634,25297.0
2023-07-17 10:50:00,305.3,306.13,305.2,305.71,15572.0,303.6534,304.4789,303.554,304.0612,15572.0
2023-07-17 11:00:00,305.74,306.59,305.64,306.35,13514.0,304.091,304.9365,303.9916,304.6977,13514.0
2023-07-17 11:10:00,306.33,306.77,305.65,305.8,13647.0,304.6779,305.1155,304.0015,304.1507,13647.0
2023-07-17 11:20:00,305.74,306.19,305.25,306.06,10534.0,304.091,304.5386,303.6037,304.4093,10534.0
2023-07-17 11:30:00,306.31,307.33,306.25,307.24,8268.0,304.658,305.6725,304.5983,305.5829,8268.0
2023-07-17 11:40:00,307.04,307.55,306.92,307.42,7642.0,305.384,305.8913,305.2647,305.762,7642.0
2023-07-17 11:50:00,307.42,308.3,307.37,308.15,7939.0,305.762,306.6372,305.7122,306.488,7939.0
2023-07-17 12:00:00,308.2,309.65,308.07,309.09,11107.0,306.5378,307.98,306.4085,307.423,11107.0
2023-07-17 12:10:00,309.08,309.16,308.23,308.44,12274.0,307.413,307.4926,306.5676,306.7765,12274.0
2023-07-17 12:20:00,308.43,308.51,307.78,308.0,9714.0,306.7665,306.8461,306.12,306.3389,9714.0
2023-07-17 12:30:00,308.16,309.25,308.13,309.25,7843.0,306.498,307.5821,306.4681,307.5821,7843.0
2023-07-17 12:40:00,309.25,309.34,308.77,309.14,7188.0,307.5821,307.6716,307.1047,307.4727,7188.0
2023-07-17 12:50:00,309.12,309.43,309.01,309.36,6392.0,307.4528,307.7611,307.3434,307.6915,6392.0
2023-07-17 13:00:00,309.38,309.72,309.29,309.43,7993.0,307.7114,308.0496,307.6219,307.7611,7993.0
2023-07-17 13:10:00,309.41,309.89,309.37,309.47,8764.0,307.7412,308.2187,307.7015,307.8009,8764.0
2023-07-17 13:20:00,309.41,309.62,308.57,308.89,5059.0,307.7412,307.9501,306.9058,307.224,5059.0
2023-07-17 13:30:00,308.99,309.25,308.58,308.58,4025.0,307.3235,307.5821,306.9157,306.9157,4025.0
2023-07-17 13:40:00,308.5,310.01,308.5,309.91,8689.0,306.8362,308.338,306.8362,308.2385,8689.0
2023-07-17 13:50:00,310.0,310.0,309.2,309.8,7202.0,308.3281,308.3281,307.5324,308.1291,7202.0
2023-07-17 14:00:00,309.67,310.75,309.64,310.52,15155.0,307.9998,309.074,307.97,308.8453,15155.0
2023-07-17 14:10:00,310.55,310.79,310.25,310.64,8963.0,308.8751,309.1138,308.5767,308.9646,8963.0
2023-07-17 14:20:00,310.5,310.6,310.09,310.52,10085.0,308.8254,308.9248,308.4176,308.8453,10085.0
2023-07-17 14:30:00,310.53,310.54,309.81,309.89,5706.0,308.8552,308.8652,308.1391,308.2187,5706.0
2023-07-17 14:40:00,309.89,310.36,309.89,310.08,12941.0,308.2187,308.6861,308.2187,308.4076,12941.0
2023-07-17 14:50:00,310.0,310.65,310.0,310.32,6191.0,308.3281,308.9746,308.3281,308.6463,6191.0
2023-07-17 15:00:00,310.34,310.93,310.25,310.49,6609.0,308.6662,309.253,308.5767,308.8154,6609.0
2023-07-17 15:10:00,310.6,311.02,310.14,310.88,15261.0,308.9248,309.3426,308.4673,309.2033,15261.0
2023-07-17 15:20:00,310.86,310.98,310.48,310.65,6428.0,309.1834,309.3028,308.8055,308.9746,6428.0
2023-07-17 15:30:00,310.58,311.15,310.41,310.99,9762.0,308.9049,309.4719,308.7359,309.3127,9762.0
2023-07-17 15:40:00,311.07,311.3,310.74,310.89,9595.0,309.3923,309.6211,309.0641,309.2133,9595.0
2023-07-17 15:50:00,310.85,311.68,310.33,310.6,38612.0,309.1735,309.999,308.6563,308.9248,38612.0
2023-07-18 09:30:00,310.62,311.72,308.38,310.1,22230.0,308.9447,310.0388,306.7168,308.4275,22230.0
2023-07-18 09:40:00,309.99,310.63,308.36,308.89,14864.0,308.3181,308.9547,306.6969,307.224,14864.0
2023-07-18 09:50:00,308.97,309.1,307.67,308.89,28208.0,307.3036,307.4329,306.0106,307.224,28208.0
2023-07-18 10:00:00,309.21,309.42,308.3,309.01,26850.0,307.5423,307.7512,306.6372,307.3434,26850.0
2023-07-18 10:10:00,308.98,309.55,308.8,309.49,6565.0,307.3136,307.8805,307.1345,307.8208,6565.0
2023-07-18 10:20:00,309.53,309.94,309.0,309.94,12894.0,307.8606,308.2684,307.3335,308.2684,12894.0
2023-07-18 10:30:00,309.84,310.34,309.52,310.15,15824.0,308.1689,308.6662,307.8507,308.4773,15824.0
2023-07-18 10:40:00,310.18,311.23,310.18,310.73,13226.0,308.5071,309.5514,308.5071,309.0541,13226.0
2023-07-18 10:50:00,310.73,310.78,309.9,310.55,8202.0,309.0541,309.1039,308.2286,308.8751,8202.0
2023-07-18 11:00:00,310.48,311.0,310.12,310.36,10762.0,308.8055,309.3227,308.4474,308.6861,10762.0
2023-07-18 11:10:00,310.46,310.84,310.35,310.52,6923.0,308.7856,309.1635,308.6762,308.8453,6923.0
2023-07-18 11:20:00,310.57,310.88,310.02,310.05,10779.0,308.895,309.2033,308.348,308.3778,10779.0
2023-07-18 11:30:00,310.05,310.05,308.7,309.18,13566.0,308.3778,308.3778,307.0351,307.5125,13566.0
2023-07-18 11:40:00,309.03,312.03,308.84,310.39,35506.0,307.3633,310.3471,307.1743,308.716,35506.0
2023-07-18 11:50:00,310.3,310.33,309.07,310.16,27552.0,308.6264,308.6563,307.4031,308.4872,27552.0
2023-07-18 12:00:00,310.09,310.79,309.7,310.53,17270.0,308.4176,309.1138,308.0297,308.8552,17270.0
2023-07-18 12:10:00,310.45,310.45,309.68,310.16,8167.0,308.7756,308.7756,308.0098,308.4872,8167.0
2023-07-18 12:20:00,310.19,310.75,309.78,310.75,8722.0,308.517,309.074,308.1092,309.074,8722.0
2023-07-18 12:30:00,310.81,310.81,309.91,310.19,10496.0,309.1337,309.1337,308.2385,308.517,10496.0
2023-07-18 12:40:00,310.44,310.48,309.95,310.19,6117.0,308.7657,308.8055,308.2783,308.517,6117.0
2023-07-18 12:50:00,310.07,310.2,309.8,310.07,6845.0,308.3977,308.527,308.1291,308.3977,6845.0
2023-07-18 13:00:00,310.24,310.64,310.24,310.44,7176.0,308.5668,308.9646,308.5668,308.7657,7176.0
2023-07-18 13:10:00,310.37,314.15,310.36,312.97,20944.0,308.6961,312.4557,308.6861,311.282,20944.0
2023-07-18 13:20:00,313.2,313.35,312.1,312.76,11026.0,311.5108,311.66,310.4167,311.0732,11026.0
2023-07-18 13:30:00,312.87,313.41,312.4,313.16,7620.0,311.1826,311.7197,310.7151,311.471,7620.0
2023-07-18 13:40:00,312.94,313.07,312.52,312.63,4800.0,311.2522,311.3815,310.8345,310.9439,4800.0
2023-07-18 13:50:00,312.64,312.9,311.87,312.27,6467.0,310.9538,311.2124,310.188,310.5858,6467.0
2023-07-18 14:00:00,312.32,312.79,312.03,312.62,4859.0,310.6356,311.103,310.3471,310.9339,4859.0
2023-07-18 14:10:00,312.6,312.71,312.15,312.32,8276.0,310.914,311.0234,310.4665,310.6356,8276.0
2023-07-18 14:20:00,312.2,313.1,312.15,313.1,9041.0,310.5162,311.4113,310.4665,311.4113,9041.0
2023-07-18 14:30:00,313.15,313.27,312.35,312.55,5927.0,311.4611,311.5804,310.6654,310.8643,5927.0
2023-07-18 14:40:00,312.63,312.83,312.44,312.64,7347.0,310.9439,311.1428,310.7549,310.9538,7347.0
2023-07-18 14:50:00,312.63,312.85,312.47,312.62,5993.0,310.9439,311.1627,310.7847,310.9339,5993.0
2023-07-18 15:00:00,312.6,312.63,312.2,312.2,8020.0,310.914,310.9439,310.5162,310.5162,8020.0
2023-07-18 15:10:00,312.21,312.46,311.86,312.04,8646.0,310.5261,310.7748,310.178,310.3571,8646.0
2023-07-18 15:20:00,312.02,312.02,311.53,311.91,8099.0,310.3372,310.3372,309.8498,310.2278,8099.0
2023-07-18 15:30:00,311.98,312.09,311.37,311.43,5107.0,310.2974,310.4068,309.6907,309.7504,5107.0
2023-07-18 15:40:00,311.45,312.2,311.12,311.88,12541.0,309.7702,310.5162,309.442,310.1979,12541.0
2023-07-18 15:50:00,312.06,312.15,311.48,312.04,31385.0,310.377,310.4665,309.8001,310.3571,31385.0
2023-07-19 09:30:00,312.85,313.02,310.68,312.25,21991.0,311.1627,311.3318,309.0044,310.5659,21991.0
2023-07-19 09:40:00,312.39,313.66,312.39,313.12,20321.0,310.7052,311.9683,310.7052,311.4312,20321.0
2023-07-19 09:50:00,313.02,314.1,312.68,313.92,24436.0,311.3318,312.406,310.9936,312.2269,24436.0
2023-07-19 10:00:00,314.08,314.47,313.75,314.35,20085.0,312.3861,312.774,312.0578,312.6546,20085.0
2023-07-19 10:10:00,314.25,314.73,313.87,314.06,12352.0,312.5551,313.0326,312.1772,312.3662,12352.0
2023-07-19 10:20:00,314.05,314.54,312.9,312.96,9098.0,312.3562,312.8436,311.2124,311.2721,9098.0
2023-07-19 10:30:00,312.8,313.95,312.72,313.9,9192.0,311.113,312.2568,311.0334,312.207,9192.0
2023-07-19 10:40:00,313.98,314.66,313.96,314.64,7995.0,312.2866,312.9629,312.2667,312.943,7995.0
2023-07-19 10:50:00,314.68,316.59,314.54,314.86,48590.0,312.9828,314.8825,312.8436,313.1619,48590.0
2023-07-19 11:00:00,314.89,314.93,313.89,314.88,6652.0,313.1917,313.2315,312.1971,313.1817,6652.0
2023-07-19 11:10:00,314.85,316.64,314.82,316.59,21072.0,313.1519,314.9323,313.1221,314.8825,21072.0
2023-07-19 11:20:00,316.36,318.1,316.36,317.5,21591.0,314.6538,316.3844,314.6538,315.7876,21591.0
2023-07-19 11:30:00,317.51,317.88,317.05,317.41,12123.0,315.7976,316.1656,315.34,315.6981,12123.0
2023-07-19 11:40:00,317.5,318.05,317.04,317.72,10777.0,315.7876,316.3346,315.3301,316.0064,10777.0
2023-07-19 11:50:00,317.85,318.66,317.5,317.58,12040.0,316.1357,316.9414,315.7876,315.8672,12040.0
2023-07-19 12:00:00,317.53,318.0,316.13,316.87,12076.0,315.8175,316.2849,314.425,315.161,12076.0
2023-07-19 12:10:00,317.05,317.47,315.88,315.88,8789.0,315.34,315.7578,314.1764,314.1764,8789.0
2023-07-19 12:20:00,315.88,316.03,314.58,315.1,8781.0,314.1764,314.3255,312.8834,313.4006,8781.0
2023-07-19 12:30:00,314.83,315.7,314.56,315.1,5529.0,313.132,313.9973,312.8635,313.4006,5529.0
2023-07-19 12:40:00,315.0,316.36,314.92,315.91,13511.0,313.3011,314.6538,313.2215,314.2062,13511.0
2023-07-19 12:50:00,316.02,316.85,315.9,316.63,7571.0,314.3156,315.1411,314.1962,314.9223,7571.0
2023-07-19 13:00:00,316.53,317.0,314.8,315.15,10448.0,314.8228,315.2903,313.1022,313.4503,10448.0
2023-07-19 13:10:00,315.13,315.3,314.17,314.2,7406.0,313.4304,313.5995,312.4756,312.5054,7406.0
2023-07-19 13:20:00,314.33,314.66,314.0,314.04,3166.0,312.6347,312.9629,312.3065,312.3463,3166.0
2023-07-19 13:30:00,313.86,314.07,313.3,313.78,8080.0,312.1672,312.3761,311.6103,312.0877,8080.0
2023-07-19 13:40:00,313.67,314.49,313.63,314.36,7295.0,311.9783,312.7938,311.9385,312.6645,7295.0
2023-07-19 13:50:00,314.3,314.65,313.92,314.04,7884.0,312.6049,312.953,312.2269,312.3463,7884.0
2023-07-19 14:00:00,313.98,314.07,313.24,313.25,7069.0,312.2866,312.3761,311.5506,311.5605,7069.0
2023-07-19 14:10:00,313.25,313.49,312.99,313.27,5622.0,311.5605,311.7992,311.3019,311.5804,5622.0
2023-07-19 14:20:00,313.27,313.92,313.14,313.18,10559.0,311.5804,312.2269,311.4511,311.4909,10559.0
2023-07-19 14:30:00,313.14,313.71,313.14,313.64,3610.0,311.4511,312.0181,311.4511,311.9484,3610.0
2023-07-19 14:40:00,313.98,314.38,313.88,314.16,3851.0,312.2866,312.6844,312.1871,312.4656,3851.0
2023-07-19 14:50:00,314.26,314.47,313.64,314.07,1777.0,312.5651,312.774,311.9484,312.3761,1777.0
2023-07-19 15:00:00,314.6,315.5,314.6,315.5,3256.0,312.9033,313.7984,312.9033,313.7984,3256.0
2023-07-19 15:10:00,315.5,315.85,315.5,315.58,3990.0,313.7984,314.1465,313.7984,313.878,3990.0
2023-07-19 15:20:00,315.53,316.0,315.4,315.59,7182.0,313.8282,314.2957,313.6989,313.8879,7182.0
2023-07-19 15:30:00,315.53,315.78,315.23,315.61,6705.0,313.8282,314.0769,313.5299,313.9078,6705.0
2023-07-19 15:40:00,315.62,315.81,315.05,315.34,8462.0,313.9178,314.1067,313.3508,313.6393,8462.0
2023-07-19 15:50:00,315.41,316.31,314.97,316.26,26113.0,313.7089,314.604,313.2713,314.5543,26113.0
2023-07-20 09:30:00,313.5,315.12,313.27,314.05,33911.0,311.8092,313.4204,311.5804,312.3562,33911.0
2023-07-20 09:40:00,313.97,315.42,313.88,313.95,26966.0,312.2767,313.7188,312.1871,312.2568,26966.0
2023-07-20 09:50:00,313.91,314.31,313.24,313.44,20908.0,312.217,312.6148,311.5506,311.7495,20908.0
2023-07-20 10:00:00,313.48,313.58,312.25,312.25,25020.0,311.7893,311.8888,310.5659,310.5659,25020.0
2023-07-20 10:10:00,312.32,312.44,310.81,310.83,19485.0,310.6356,310.7549,309.1337,309.1536,19485.0
2023-07-20 10:20:00,310.89,311.0,309.6,309.83,17097.0,309.2133,309.3227,307.9302,308.159,17097.0
2023-07-20 10:30:00,309.72,309.72,306.29,306.56,27554.0,308.0496,308.0496,304.6381,304.9066,27554.0
2023-07-20 10:40:00,306.63,307.93,306.57,307.32,25916.0,304.9762,306.2692,304.9166,305.6625,25916.0
2023-07-20 10:50:00,307.17,307.17,306.33,306.69,23586.0,305.5133,305.5133,304.6779,305.0359,23586.0
2023-07-20 11:00:00,306.8,308.76,306.71,308.22,21254.0,305.1453,307.0948,305.0558,306.5577,21254.0
2023-07-20 11:10:00,308.23,309.15,308.22,308.42,12707.0,306.5676,307.4826,306.5577,306.7566,12707.0
2023-07-20 11:20:00,308.37,308.63,307.62,308.0,7730.0,306.7069,306.9655,305.9609,306.3389,7730.0
2023-07-20 11:30:00,307.9,308.48,307.71,308.41,6285.0,306.2394,306.8163,306.0504,306.7466,6285.0
2023-07-20 11:40:00,308.16,308.18,307.39,307.39,4973.0,306.498,306.5179,305.7321,305.7321,4973.0
2023-07-20 11:50:00,307.37,307.56,306.37,307.22,10727.0,305.7122,305.9012,304.7176,305.5631,10727.0
2023-07-20 12:00:00,307.21,307.81,307.03,307.73,8814.0,305.5531,306.1499,305.3741,306.0703,8814.0
2023-07-20 12:10:00,307.79,308.52,307.3,307.32,4400.0,306.13,306.856,305.6426,305.6625,4400.0
2023-07-20 12:20:00,307.22,307.29,306.56,306.66,6654.0,305.5631,305.6327,304.9066,305.0061,6654.0
2023-07-20 12:30:00,306.94,306.94,305.68,306.61,16889.0,305.2846,305.2846,304.0314,304.9563,16889.0
2023-07-20 12:40:00,306.74,306.89,306.05,306.38,8753.0,305.0856,305.2348,304.3994,304.7276,8753.0
2023-07-20 12:50:00,306.36,307.62,306.36,307.1,8592.0,304.7077,305.9609,304.7077,305.4437,8592.0
2023-07-20 13:00:00,307.21,307.52,307.0,307.03,8866.0,305.5531,305.8614,305.3442,305.3741,8866.0
2023-07-20 13:10:00,307.09,307.24,306.82,307.0,13683.0,305.4338,305.5829,305.1652,305.3442,13683.0
2023-07-20 13:20:00,307.12,307.14,306.54,307.03,11715.0,305.4636,305.4835,304.8867,305.3741,11715.0
2023-07-20 13:30:00,306.99,307.44,306.53,306.54,10215.0,305.3343,305.7819,304.8768,304.8867,10215.0
2023-07-20 13:40:00,306.61,306.76,306.32,306.53,9754.0,304.9563,305.1055,304.6679,304.8768,9754.0
2023-07-20 13:50:00,306.59,306.92,306.18,306.32,13091.0,304.9365,305.2647,304.5287,304.6679,13091.0
2023-07-20 14:00:00,306.25,306.25,305.5,306.11,12555.0,304.5983,304.5983,303.8523,304.459,12555.0
2023-07-20 14:10:00,306.1,306.22,305.35,305.35,33927.0,304.4491,304.5685,303.7031,303.7031,33927.0
2023-07-20 14:20:00,305.18,305.36,304.81,304.95,21045.0,303.5341,303.7131,303.1661,303.3053,21045.0
2023-07-20 14:30:00,304.94,305.33,304.85,305.05,13989.0,303.2954,303.6833,303.2058,303.4048,13989.0
2023-07-20 14:40:00,304.95,305.2,304.58,304.89,11757.0,303.3053,303.554,302.9373,303.2456,11757.0
2023-07-20 14:50:00,304.89,305.08,304.22,304.38,10570.0,303.2456,303.4346,302.5792,302.7384,10570.0
2023-07-20 15:00:00,304.53,304.7,303.56,304.08,11410.0,302.8876,303.0566,301.9228,302.44,11410.0
2023-07-20 15:10:00,304.08,304.31,303.51,304.04,10613.0,302.44,302.6688,301.8731,302.4002,10613.0
2023-07-20 15:20:00,304.08,304.08,303.14,303.22,11023.0,302.44,302.44,301.5051,301.5846,11023.0
2023-07-20 15:30:00,303.23,304.18,303.23,303.9,10777.0,301.5946,302.5395,301.5946,302.261,10777.0
2023-07-20 15:40:00,303.97,303.98,302.43,302.77,24785.0,302.3306,302.3405,300.7989,301.1371,24785.0
2023-07-20 15:50:00,302.82,303.49,302.31,302.61,51332.0,301.1868,301.8532,300.6795,300.9779,51332.0
2023-07-21 09:30:00,304.62,305.4,302.29,302.83,44446.0,302.9771,303.7529,300.6596,301.1967,44446.0
2023-07-21 09:40:00,302.52,304.09,300.67,301.07,25980.0,300.8884,302.4499,299.0484,299.4462,25980.0
2023-07-21 09:50:00,301.07,301.99,301.07,301.23,12710.0,299.4462,300.3613,299.4462,299.6054,12710.0
2023-07-21 10:00:00,301.27,301.87,300.13,301.06,17570.0,299.6451,300.2419,298.5113,299.4363,17570.0
2023-07-21 10:10:00,300.94,301.7,300.49,300.74,16469.0,299.3169,300.0728,298.8694,299.118,16469.0
2023-07-21 10:20:00,300.59,300.61,297.71,297.74,24290.0,298.9688,298.9887,296.1043,296.1342,24290.0
2023-07-21 10:30:00,297.74,298.49,297.3,297.6,21500.0,296.1342,296.8801,295.6966,295.9949,21500.0
2023-07-21 10:40:00,297.6,299.77,297.2,299.75,13325.0,295.9949,298.1532,295.5971,298.1333,13325.0
2023-07-21 10:50:00,299.78,300.0,297.75,298.36,24497.0,298.1632,298.382,296.1441,296.7508,24497.0
2023-07-21 11:00:00,298.28,298.47,296.75,297.62,24016.0,296.6713,296.8602,295.1495,296.0148,24016.0
2023-07-21 11:10:00,297.73,298.51,297.4,297.6,8011.0,296.1242,296.9,295.796,295.9949,8011.0
2023-07-21 11:20:00,297.51,298.75,297.33,298.57,22751.0,295.9054,297.1387,295.7264,296.9597,22751.0
2023-07-21 11:30:00,298.65,298.66,296.98,297.06,26904.0,297.0393,297.0492,295.3783,295.4579,26904.0
2023-07-21 11:40:00,297.13,297.51,295.93,296.24,19607.0,295.5275,295.9054,294.3339,294.6423,19607.0
2023-07-21 11:50:00,296.24,296.36,294.11,294.8,27277.0,294.6423,294.7616,292.5238,293.21,27277.0
2023-07-21 12:00:00,294.83,295.31,294.4,294.92,20129.0,293.2399,293.7173,292.8122,293.3294,20129.0
2023-07-21 12:10:00,294.91,295.06,293.48,294.26,34968.0,293.3194,293.4686,291.8972,292.673,34968.0
2023-07-21 12:20:00,294.26,294.66,292.52,292.52,30242.0,292.673,293.0708,290.9423,290.9423,30242.0
2023-07-21 12:30:00,292.51,293.37,292.27,293.1,14104.0,290.9324,291.7878,290.6937,291.5192,14104.0
2023-07-21 12:40:00,293.06,293.24,291.21,292.49,32195.0,291.4794,291.6585,289.6394,290.9125,32195.0
2023-07-21 12:50:00,292.39,294.15,292.39,294.0,16821.0,290.813,292.5635,290.813,292.4144,16821.0
2023-07-21 13:00:00,293.94,295.0,293.75,294.95,9568.0,292.3547,293.409,292.1657,293.3592,9568.0
2023-07-21 13:10:00,294.95,296.55,294.95,296.1,10644.0,293.3592,294.9506,293.3592,294.503,10644.0
2023-07-21 13:20:00,296.09,297.05,295.98,296.82,24302.0,294.4931,295.4479,294.3837,295.2191,24302.0
2023-07-21 13:30:00,296.88,297.46,296.3,296.81,17395.0,295.2788,295.8557,294.702,295.2092,17395.0
2023-07-21 13:40:00,296.8,297.15,295.64,295.9,14308.0,295.1993,295.5474,294.0455,294.3041,14308.0
2023-07-21 13:50:00,295.83,296.93,295.35,296.8,14948.0,294.2345,295.3286,293.7571,295.1993,14948.0
2023-07-21 14:00:00,296.65,296.67,295.39,295.79,14509.0,295.0501,295.07,293.7969,294.1947,14509.0
2023-07-21 14:10:00,295.85,295.97,294.64,294.95,10048.0,294.2544,294.3737,293.0509,293.3592,10048.0
2023-07-21 14:20:00,295.04,295.49,294.35,294.7,14626.0,293.4487,293.8963,292.7625,293.1106,14626.0
2023-07-21 14:30:00,294.78,295.36,294.26,295.02,18249.0,293.1902,293.767,292.673,293.4289,18249.0
2023-07-21 14:40:00,295.09,295.87,294.99,295.5,13041.0,293.4985,294.2743,293.399,293.9063,13041.0
2023-07-21 14:50:00,295.42,295.42,294.76,294.81,12365.0,293.8267,293.8267,293.1703,293.22,12365.0
2023-07-21 15:00:00,294.71,295.02,293.98,294.07,20455.0,293.1205,293.4289,292.3945,292.484,20455.0
2023-07-21 15:10:00,293.98,294.0,293.25,293.75,9044.0,292.3945,292.4144,291.6684,292.1657,9044.0
2023-07-21 15:20:00,294.33,294.36,293.39,293.88,17498.0,292.7426,292.7724,291.8076,292.295,17498.0
2023-07-21 15:30:00,293.88,293.88,293.16,293.48,19182.0,292.295,292.295,291.5789,291.8972,19182.0
2023-07-21 15:40:00,293.58,295.5,293.58,295.5,34706.0,291.9966,293.9063,291.9966,293.9063,34706.0
2023-07-21 15:50:00,295.26,295.26,292.88,294.4,73929.0,293.6676,293.6676,291.3004,292.8122,73929.0
2023-07-24 09:30:00,295.8,297.52,295.35,296.13,31027.0,294.2046,295.9154,293.7571,294.5329,31027.0
2023-07-24 09:40:00,296.09,296.55,293.35,293.67,28643.0,294.4931,294.9506,291.7679,292.0861,28643.0
2023-07-24 09:50:00,293.1,293.12,290.83,291.0,29513.0,291.5192,291.5391,289.2615,289.4305,29513.0
2023-07-24 10:00:00,291.28,292.51,290.36,291.14,26396.0,289.709,290.9324,288.794,289.5698,26396.0
2023-07-24 10:10:00,291.08,294.43,290.44,294.43,21233.0,289.5101,292.842,288.8736,292.842,21233.0
2023-07-24 10:20:00,294.31,295.48,294.14,294.57,18859.0,292.7227,293.8864,292.5536,292.9813,18859.0
2023-07-24 10:30:00,294.57,295.01,293.82,294.1,10748.0,292.9813,293.4189,292.2353,292.5138,10748.0
2023-07-24 10:40:00,294.1,294.16,293.28,293.28,10783.0,292.5138,292.5735,291.6982,291.6982,10783.0
2023-07-24 10:50:00,293.42,293.44,292.44,292.5,10985.0,291.8375,291.8574,290.8628,290.9224,10985.0
2023-07-24 11:00:00,292.55,292.75,291.87,291.89,11157.0,290.9722,291.1711,290.2958,290.3157,11157.0
2023-07-24 11:10:00,291.92,293.29,291.85,292.9,11209.0,290.3456,291.7082,290.276,291.3203,11209.0
2023-07-24 11:20:00,292.83,292.83,290.87,290.87,12024.0,291.2507,291.2507,289.3012,289.3012,12024.0
2023-07-24 11:30:00,290.7,290.8,288.49,288.57,33593.0,289.1322,289.2316,286.9341,287.0136,33593.0
2023-07-24 11:40:00,288.47,289.46,288.34,288.7,31992.0,286.9142,287.8988,286.7849,287.1429,31992.0
2023-07-24 11:50:00,288.71,291.62,288.71,291.62,21525.0,287.1529,290.0472,287.1529,290.0472,21525.0
2023-07-24 12:00:00,291.36,292.01,290.95,290.97,12944.0,289.7886,290.4351,289.3808,289.4007,12944.0
2023-07-24 12:10:00,290.93,291.97,290.81,291.11,8398.0,289.3609,290.3953,289.2416,289.5399,8398.0
2023-07-24 12:20:00,290.9,291.07,290.63,290.68,3800.0,289.3311,289.5002,289.0625,289.1123,3800.0
2023-07-24 12:30:00,291.1,291.76,291.1,291.19,6435.0,289.53,290.1864,289.53,289.6195,6435.0
2023-07-24 12:40:00,291.16,291.55,290.73,290.9,8098.0,289.5897,289.9776,289.162,289.3311,8098.0
2023-07-24 12:50:00,290.91,291.25,290.67,291.0,9441.0,289.341,289.6792,289.1023,289.4305,9441.0
2023-07-24 13:00:00,291.11,291.42,291.06,291.08,11506.0,289.5399,289.8483,289.4902,289.5101,11506.0
2023-07-24 13:10:00,291.08,292.05,291.08,291.89,10184.0,289.5101,290.4749,289.5101,290.3157,10184.0
2023-07-24 13:20:00,291.99,292.24,291.66,292.05,11153.0,290.4152,290.6638,290.087,290.4749,11153.0
2023-07-24 13:30:00,292.1,292.62,291.46,292.56,6312.0,290.5246,291.0418,289.8881,290.9821,6312.0
2023-07-24 13:40:00,292.62,292.9,292.36,292.76,10706.0,291.0418,291.3203,290.7832,291.181,10706.0
2023-07-24 13:50:00,293.0,293.47,292.78,293.1,9326.0,291.4198,291.8872,291.2009,291.5192,9326.0
2023-07-24 14:00:00,292.99,293.24,292.82,292.82,11828.0,291.4098,291.6585,291.2407,291.2407,11828.0
2023-07-24 14:10:00,292.79,292.85,292.47,292.55,13821.0,291.2109,291.2706,290.8926,290.9722,13821.0
2023-07-24 14:20:00,292.62,292.95,292.04,292.11,9256.0,291.0418,291.37,290.4649,290.5346,9256.0
2023-07-24 14:30:00,292.06,292.06,291.27,291.3,8451.0,290.4848,290.4848,289.6991,289.7289,8451.0
2023-07-24 14:40:00,291.22,291.26,290.35,290.63,6462.0,289.6494,289.6891,288.784,289.0625,6462.0
2023-07-24 14:50:00,290.62,290.82,290.5,290.54,5408.0,289.0526,289.2515,288.9332,288.973,5408.0
2023-07-24 15:00:00,290.53,290.53,289.86,289.95,13810.0,288.9631,288.9631,288.2967,288.3862,13810.0
2023-07-24 15:10:00,290.13,290.92,290.13,290.82,4081.0,288.5652,289.351,288.5652,289.2515,4081.0
2023-07-24 15:20:00,290.81,291.28,290.33,290.33,5090.0,289.2416,289.709,288.7642,288.7642,5090.0
2023-07-24 15:30:00,290.51,290.55,290.13,290.13,12035.0,288.9432,288.983,288.5652,288.5652,12035.0
2023-07-24 15:40:00,290.15,290.99,290.14,290.8,14145.0,288.5851,289.4206,288.5752,289.2316,14145.0
2023-07-24 15:50:00,290.95,291.58,290.63,291.58,30400.0,289.3808,290.0074,289.0625,290.0074,30400.0
2023-07-25 09:30:00,295.19,298.16,294.57,294.77,37004.0,293.5979,296.5519,292.9813,293.1802,37004.0
2023-07-25 09:40:00,294.77,297.19,294.77,295.89,20768.0,293.1802,295.5872,293.1802,294.2942,20768.0
2023-07-25 09:50:00,295.87,295.96,294.79,295.12,17734.0,294.2743,294.3638,293.2001,293.5283,17734.0
2023-07-25 10:00:00,295.05,295.51,292.81,292.96,24932.0,293.4587,293.9162,291.2308,291.38,24932.0
2023-07-25 10:10:00,293.22,293.24,292.11,292.59,16325.0,291.6386,291.6585,290.5346,291.012,16325.0
2023-07-25 10:20:00,292.65,293.34,292.17,292.64,21345.0,291.0716,291.7579,290.5942,291.0617,21345.0
2023-07-25 10:30:00,292.5,293.15,292.0,293.12,14136.0,290.9224,291.5689,290.4251,291.5391,14136.0
2023-07-25 10:40:00,293.28,293.41,292.38,293.18,18779.0,291.6982,291.8275,290.8031,291.5988,18779.0
2023-07-25 10:50:00,293.19,293.32,292.73,292.88,10225.0,291.6087,291.738,291.1512,291.3004,10225.0
2023-07-25 11:00:00,292.7,293.8,292.6,293.8,14561.0,291.1214,292.2154,291.0219,292.2154,14561.0
2023-07-25 11:10:00,293.83,294.21,293.79,293.95,11054.0,292.2453,292.6232,292.2055,292.3646,11054.0
2023-07-25 11:20:00,293.85,293.92,292.84,292.88,16699.0,292.2652,292.3348,291.2606,291.3004,16699.0
2023-07-25 11:30:00,293.02,293.49,293.02,293.3,15670.0,291.4396,291.9071,291.4396,291.7181,15670.0
2023-07-25 11:40:00,293.31,294.16,293.27,293.96,14320.0,291.7281,292.5735,291.6883,292.3746,14320.0
2023-07-25 11:50:00,293.99,294.56,293.98,294.19,16685.0,292.4044,292.9713,292.3945,292.6033,16685.0
2023-07-25 12:00:00,294.1,294.82,293.74,294.74,16682.0,292.5138,293.2299,292.1558,293.1504,16682.0
2023-07-25 12:10:00,294.68,294.68,294.0,294.45,14104.0,293.0907,293.0907,292.4144,292.8619,14104.0
2023-07-25 12:20:00,294.44,294.64,293.69,294.4,15490.0,292.852,293.0509,292.106,292.8122,15490.0
2023-07-25 12:30:00,294.4,295.0,293.83,294.95,11947.0,292.8122,293.409,292.2453,293.3592,11947.0
2023-07-25 12:40:00,294.77,295.88,294.67,295.81,7008.0,293.1802,294.2842,293.0807,294.2146,7008.0
2023-07-25 12:50:00,295.85,296.16,295.7,295.92,11834.0,294.2544,294.5627,294.1052,294.324,11834.0
2023-07-25 13:00:00,295.91,296.28,295.72,295.89,17346.0,294.3141,294.6821,294.1251,294.2942,17346.0
2023-07-25 13:10:00,295.79,295.96,295.46,295.46,11819.0,294.1947,294.3638,293.8665,293.8665,11819.0
2023-07-25 13:20:00,295.78,296.03,295.59,295.72,6485.0,294.1848,294.4334,293.9958,294.1251,6485.0
2023-07-25 13:30:00,295.76,295.84,295.1,295.14,7888.0,294.1649,294.2444,293.5084,293.5482,7888.0
2023-07-25 13:40:00,295.15,295.24,294.8,294.9,13248.0,293.5582,293.6477,293.21,293.3095,13248.0
2023-07-25 13:50:00,294.8,295.22,294.8,294.9,15281.0,293.21,293.6278,293.21,293.3095,15281.0
2023-07-25 14:00:00,294.88,294.92,294.12,294.12,6401.0,293.2896,293.3294,292.5337,292.5337,6401.0
2023-07-25 14:10:00,294.12,294.74,294.12,294.74,4496.0,292.5337,293.1504,292.5337,293.1504,4496.0
2023-07-25 14:20:00,294.76,295.15,294.7,295.05,5000.0,293.1703,293.5582,293.1106,293.4587,5000.0
2023-07-25 14:30:00,295.16,295.87,295.16,295.57,5390.0,293.5681,294.2743,293.5681,293.9759,5390.0
2023-07-25 14:40:00,295.6,295.98,295.26,295.73,10460.0,294.0057,294.3837,293.6676,294.135,10460.0
2023-07-25 14:50:00,295.7,295.93,294.62,294.64,7442.0,294.1052,294.3339,293.031,293.0509,7442.0
2023-07-25 15:00:00,294.56,294.94,294.48,294.74,5274.0,292.9713,293.3493,292.8918,293.1504,5274.0
2023-07-25 15:10:00,294.56,295.29,294.56,294.85,6527.0,292.9713,293.6974,292.9713,293.2598,6527.0
2023-07-25 15:20:00,294.8,295.15,294.5,294.63,6924.0,293.21,293.5582,292.9117,293.041,6924.0
2023-07-25 15:30:00,294.72,294.99,294.48,294.85,7908.0,293.1305,293.399,292.8918,293.2598,7908.0
2023-07-25 15:40:00,294.51,295.05,294.48,294.57,24098.0,292.9216,293.4587,292.8918,292.9813,24098.0
2023-07-25 15:50:00,294.54,294.8,293.96,294.51,21579.0,292.9514,293.21,292.3746,292.9216,21579.0
2023-07-26 09:30:00,301.19,301.19,296.15,297.27,54108.0,299.5656,299.5656,294.5528,295.6667,54108.0
2023-07-26 09:40:00,297.21,299.13,296.98,298.71,22203.0,295.607,297.5167,295.3783,297.099,22203.0
2023-07-26 09:50:00,298.79,300.5,298.29,300.37,28083.0,297.1785,298.8793,296.6812,298.75,28083.0
2023-07-26 10:00:00,300.29,301.24,299.21,299.25,25063.0,298.6704,299.6153,297.5963,297.636,25063.0
2023-07-26 10:10:00,299.31,299.54,298.32,298.4,12647.0,297.6957,297.9245,296.7111,296.7906,12647.0
2023-07-26 10:20:00,298.47,298.82,297.42,297.65,13382.0,296.8602,297.2084,295.8159,296.0447,13382.0
2023-07-26 10:30:00,297.62,297.76,296.66,296.84,15532.0,296.0148,296.1541,295.06,295.239,15532.0
2023-07-26 10:40:00,296.88,297.31,295.58,295.58,21085.0,295.2788,295.7065,293.9858,293.9858,21085.0
2023-07-26 10:50:00,295.58,295.58,292.49,292.86,23589.0,293.9858,293.9858,290.9125,291.2805,23589.0
2023-07-26 11:00:00,292.92,293.01,291.92,292.64,17038.0,291.3402,291.4297,290.3456,291.0617,17038.0
2023-07-26 11:10:00,292.6,294.45,292.57,294.26,12287.0,291.0219,292.8619,290.9921,292.673,12287.0
2023-07-26 11:20:00,294.39,295.7,294.0,294.99,35428.0,292.8023,294.1052,292.4144,293.399,35428.0
2023-07-26 11:30:00,295.03,296.51,294.99,296.23,28363.0,293.4388,294.9108,293.399,294.6323,28363.0
2023-07-26 11:40:00,296.37,296.45,295.67,296.17,9258.0,294.7716,294.8511,294.0753,294.5727,9258.0
2023-07-26 11:50:00,296.22,296.67,296.01,296.25,2885.0,294.6224,295.07,294.4135,294.6522,2885.0
2023-07-26 12:00:00,296.35,296.54,295.9,296.19,9957.0,294.7517,294.9407,294.3041,294.5925,9957.0
2023-07-26 12:10:00,296.22,296.44,295.76,296.16,7937.0,294.6224,294.8412,294.1649,294.5627,7937.0
2023-07-26 12:20:00,296.16,296.48,295.6,295.7,11005.0,294.5627,294.881,294.0057,294.1052,11005.0
2023-07-26 12:30:00,295.64,296.97,295.64,296.82,10609.0,294.0455,295.3683,294.0455,295.2191,10609.0
2023-07-26 12:40:00,297.1,297.14,296.65,296.74,5654.0,295.4976,295.5374,295.0501,295.1396,5654.0
2023-07-26 12:50:00,296.69,296.92,296.1,296.24,6473.0,295.0898,295.3186,294.503,294.6423,6473.0
2023-07-26 13:00:00,296.19,297.7,295.87,297.68,9590.0,294.5925,296.0944,294.2743,296.0745,9590.0
2023-07-26 13:10:00,297.72,298.4,297.23,297.36,12486.0,296.1143,296.7906,295.6269,295.7562,12486.0
2023-07-26 13:20:00,297.23,297.44,296.64,297.2,11381.0,295.6269,295.8358,295.0401,295.5971,11381.0
2023-07-26 13:30:00,297.25,297.44,296.88,297.25,6064.0,295.6468,295.8358,295.2788,295.6468,6064.0
2023-07-26 13:40:00,297.19,297.28,296.72,296.89,6472.0,295.5872,295.6767,295.1197,295.2888,6472.0
2023-07-26 13:50:00,296.77,297.97,296.69,297.85,2997.0,295.1694,296.3629,295.0898,296.2436,2997.0
2023-07-26 14:00:00,297.55,298.76,297.4,298.6,9880.0,295.9452,297.1487,295.796,296.9895,9880.0
2023-07-26 14:10:00,298.89,299.86,298.68,299.08,11208.0,297.278,298.2428,297.0691,297.467,11208.0
2023-07-26 14:20:00,299.1,299.43,297.62,298.26,7228.0,297.4869,297.8151,296.0148,296.6514,7228.0
2023-07-26 14:30:00,298.18,300.29,297.57,300.29,16956.0,296.5718,298.6704,295.9651,298.6704,16956.0
2023-07-26 14:40:00,299.95,301.72,299.95,300.04,37106.0,298.3323,300.0927,298.3323,298.4218,37106.0
2023-07-26 14:50:00,300.18,300.61,299.51,299.51,15861.0,298.561,298.9887,297.8946,297.8946,15861.0
2023-07-26 15:00:00,299.5,299.92,296.95,297.03,19322.0,297.8847,298.3024,295.3484,295.428,19322.0
2023-07-26 15:10:00,296.84,298.48,296.6,297.52,13143.0,295.239,296.8702,295.0003,295.9154,13143.0
2023-07-26 15:20:00,298.21,299.21,298.1,298.82,22830.0,296.6017,297.5963,296.4922,297.2084,22830.0
2023-07-26 15:30:00,298.67,299.65,298.27,299.46,34670.0,297.0592,298.0339,296.6613,297.8449,34670.0
2023-07-26 15:40:00,299.34,300.89,299.34,300.02,47965.0,297.7256,299.2672,297.7256,298.4019,47965.0
2023-07-26 15:50:00,299.6,299.82,297.34,298.86,100115.0,297.9842,298.203,295.7363,297.2481,100115.0
2023-07-27 09:30:00,324.95,325.3,320.28,322.84,205244.0,323.1974,323.5455,318.5526,321.0988,205244.0
2023-07-27 09:40:00,322.93,324.24,320.59,323.61,100117.0,321.1883,322.4913,318.8609,321.8647,100117.0
2023-07-27 09:50:00,323.59,324.26,321.91,322.69,81484.0,321.8448,322.5112,320.1738,320.9496,81484.0
2023-07-27 10:00:00,322.83,324.42,321.76,322.22,72159.0,321.0889,322.6703,320.0246,320.4822,72159.0
2023-07-27 10:10:00,322.12,323.23,321.89,322.57,42451.0,320.3827,321.4867,320.1539,320.8303,42451.0
2023-07-27 10:20:00,322.5,322.55,318.5,319.0,98661.0,320.7606,320.8104,316.7822,317.2795,98661.0
2023-07-27 10:30:00,319.01,320.6,318.65,320.28,44736.0,317.2895,318.8709,316.9314,318.5526,44736.0
2023-07-27 10:40:00,320.25,321.0,319.08,320.64,35915.0,318.5228,319.2687,317.3591,318.9107,35915.0
2023-07-27 10:50:00,320.63,320.85,317.57,317.62,35297.0,318.9007,319.1195,315.8572,315.907,35297.0
2023-07-27 11:00:00,318.11,319.28,317.98,318.44,56449.0,316.3943,317.558,316.265,316.7225,56449.0
2023-07-27 11:10:00,318.31,319.53,317.4,317.4,53265.0,316.5932,317.8067,315.6882,315.6882,53265.0
2023-07-27 11:20:00,317.54,320.15,317.51,320.01,32489.0,315.8274,318.4233,315.7976,318.2841,32489.0
2023-07-27 11:30:00,320.09,321.0,319.37,319.52,32443.0,318.3636,319.2687,317.6475,317.7967,32443.0
2023-07-27 11:40:00,319.7,319.77,318.54,319.0,29309.0,317.9757,318.0454,316.822,317.2795,29309.0
2023-07-27 11:50:00,318.9,319.56,317.85,318.0,20542.0,317.1801,317.8365,316.1357,316.2849,20542.0
2023-07-27 12:00:00,318.02,318.9,318.02,318.42,10508.0,316.3048,317.1801,316.3048,316.7027,10508.0
2023-07-27 12:10:00,318.37,319.49,318.15,318.28,15151.0,316.6529,317.7669,316.4341,316.5634,15151.0
2023-07-27 12:20:00,317.93,318.42,317.14,317.82,25527.0,316.2153,316.7027,315.4296,316.1059,25527.0
2023-07-27 12:30:00,318.03,318.3,317.17,317.38,11019.0,316.3148,316.5833,315.4594,315.6683,11019.0
2023-07-27 12:40:00,317.33,317.75,316.3,316.3,15233.0,315.6185,316.0363,314.5941,314.5941,15233.0
2023-07-27 12:50:00,316.27,316.73,315.5,316.73,34383.0,314.5642,315.0218,313.7984,315.0218,34383.0
2023-07-27 13:00:00,316.56,316.56,314.77,315.44,23910.0,314.8527,314.8527,313.0723,313.7387,23910.0
2023-07-27 13:10:00,315.57,316.27,315.14,315.44,12075.0,313.868,314.5642,313.4403,313.7387,12075.0
2023-07-27 13:20:00,315.24,315.24,313.55,313.8,26052.0,313.5398,313.5398,311.8589,312.1076,26052.0
2023-07-27 13:30:00,313.79,314.88,313.47,314.56,25242.0,312.0976,313.1817,311.7793,312.8635,25242.0
2023-07-27 13:40:00,314.62,315.77,314.56,315.68,23748.0,312.9231,314.0669,312.8635,313.9774,23748.0
2023-07-27 13:50:00,315.63,316.09,313.84,314.61,23642.0,313.9277,314.3852,312.1474,312.9132,23642.0
2023-07-27 14:00:00,314.49,316.14,314.17,315.02,17885.0,312.7938,314.4349,312.4756,313.321,17885.0
2023-07-27 14:10:00,314.73,314.73,313.48,313.87,22060.0,313.0326,313.0326,311.7893,312.1772,22060.0
2023-07-27 14:20:00,313.89,314.68,313.48,313.65,16448.0,312.1971,312.9828,311.7893,311.9584,16448.0
2023-07-27 14:30:00,313.75,314.38,312.3,312.36,32131.0,312.0578,312.6844,310.6157,310.6753,32131.0
2023-07-27 14:40:00,312.43,314.85,312.37,314.0,27559.0,310.745,313.1519,310.6853,312.3065,27559.0
2023-07-27 14:50:00,313.94,314.52,312.19,312.33,26504.0,312.2468,312.8237,310.5063,310.6455,26504.0
2023-07-27 15:00:00,312.34,313.73,312.34,313.73,16370.0,310.6554,312.0379,310.6554,312.0379,16370.0
2023-07-27 15:10:00,313.64,314.42,313.5,313.74,18297.0,311.9484,312.7242,311.8092,312.0479,18297.0
2023-07-27 15:20:00,314.07,314.2,312.64,313.05,17917.0,312.3761,312.5054,310.9538,311.3616,17917.0
2023-07-27 15:30:00,313.15,313.9,312.37,312.45,26423.0,311.4611,312.207,310.6853,310.7648,26423.0
2023-07-27 15:40:00,312.43,312.8,311.73,312.08,38581.0,310.745,311.113,310.0487,310.3968,38581.0
2023-07-27 15:50:00,312.15,312.56,309.93,311.7,109201.0,310.4665,310.8743,308.2584,310.0189,109201.0
2023-07-28 09:30:00,317.02,317.36,314.35,315.19,50288.0,315.3102,315.6484,312.6546,313.4901,50288.0
2023-07-28 09:40:00,315.27,318.78,315.27,318.23,51293.0,313.5696,317.0607,313.5696,316.5137,51293.0
2023-07-28 09:50:00,318.19,320.26,318.17,318.98,61984.0,316.4739,318.5327,316.454,317.2596,61984.0
2023-07-28 10:00:00,319.28,320.75,319.0,320.49,41792.0,317.558,319.0201,317.2795,318.7615,41792.0
2023-07-28 10:10:00,320.56,320.72,319.28,320.2,30089.0,318.8311,318.9902,317.558,318.4731,30089.0
2023-07-28 10:20:00,320.21,322.24,319.95,321.39,85763.0,318.483,320.502,318.2244,319.6566,85763.0
2023-07-28 10:30:00,322.09,323.5,322.09,322.68,49168.0,320.3529,321.7553,320.3529,320.9397,49168.0
2023-07-28 10:40:00,322.61,323.07,321.7,322.33,44745.0,320.8701,321.3276,319.965,320.5916,44745.0
2023-07-28 10:50:00,322.31,323.25,322.2,323.07,26619.0,320.5717,321.5066,320.4623,321.3276,26619.0
2023-07-28 11:00:00,323.05,324.4,322.92,324.32,31537.0,321.3077,322.6504,321.1784,322.5708,31537.0
2023-07-28 11:10:00,324.32,325.53,324.16,325.38,65185.0,322.5708,323.7743,322.4117,323.6251,65185.0
2023-07-28 11:20:00,325.39,325.71,324.18,324.48,45944.0,323.6351,323.9533,322.4316,322.73,45944.0
2023-07-28 11:30:00,324.5,325.0,324.23,324.82,26502.0,322.7499,323.2472,322.4813,323.0681,26502.0
2023-07-28 11:40:00,324.75,325.25,324.53,325.14,24834.0,322.9985,323.4958,322.7797,323.3864,24834.0
2023-07-28 11:50:00,325.1,326.18,324.91,325.32,23178.0,323.3466,324.4208,323.1576,323.5654,23178.0
2023-07-28 12:00:00,324.91,324.99,323.31,323.31,23638.0,323.1576,323.2372,321.5663,321.5663,23638.0
2023-07-28 12:10:00,323.27,323.66,322.67,323.66,22669.0,321.5265,321.9144,320.9297,321.9144,22669.0
2023-07-28 12:20:00,323.8,324.97,323.72,324.81,21593.0,322.0536,323.2173,321.9741,323.0582,21593.0
2023-07-28 12:30:00,324.68,324.68,323.55,324.08,31324.0,322.9289,322.9289,321.805,322.3321,31324.0
2023-07-28 12:40:00,324.31,324.42,323.95,324.33,20914.0,322.5609,322.6703,322.2028,322.5808,20914.0
2023-07-28 12:50:00,324.26,324.87,323.92,324.02,11840.0,322.5112,323.1179,322.173,322.2724,11840.0
2023-07-28 13:00:00,324.06,324.38,323.26,323.74,13348.0,322.3122,322.6305,321.5165,321.994,13348.0
2023-07-28 13:10:00,323.66,323.66,322.49,322.97,17919.0,321.9144,321.9144,320.7507,321.2281,17919.0
2023-07-28 13:20:00,322.9,322.98,322.2,322.64,17513.0,321.1585,321.2381,320.4623,320.8999,17513.0
2023-07-28 13:30:00,322.4,323.09,322.4,322.82,22658.0,320.6612,321.3475,320.6612,321.0789,22658.0
2023-07-28 13:40:00,322.79,323.0,321.87,322.35,19858.0,321.0491,321.2579,320.134,320.6115,19858.0
2023-07-28 13:50:00,322.48,323.66,322.46,323.63,13337.0,320.7408,321.9144,320.7209,321.8846,13337.0
2023-07-28 14:00:00,323.58,324.1,323.58,323.68,8470.0,321.8348,322.352,321.8348,321.9343,8470.0
2023-07-28 14:10:00,323.75,323.88,323.2,323.78,6825.0,322.0039,322.1332,321.4569,322.0337,6825.0
2023-07-28 14:20:00,323.75,324.3,323.68,324.19,15721.0,322.0039,322.5509,321.9343,322.4415,15721.0
2023-07-28 14:30:00,324.18,324.3,323.29,323.58,11461.0,322.4316,322.5509,321.5464,321.8348,11461.0
2023-07-28 14:40:00,323.43,324.79,323.42,324.79,18394.0,321.6856,323.0383,321.6757,323.0383,18394.0
2023-07-28 14:50:00,324.77,325.22,324.72,325.1,20646.0,323.0184,323.466,322.9687,323.3466,20646.0
2023-07-28 15:00:00,325.08,325.22,324.48,325.02,17241.0,323.3267,323.466,322.73,323.2671,17241.0
2023-07-28 15:10:00,325.02,325.04,324.41,325.03,11675.0,323.2671,323.2869,322.6603,323.277,11675.0
2023-07-28 15:20:00,325.0,325.02,324.16,324.16,16557.0,323.2472,323.2671,322.4117,322.4117,16557.0
2023-07-28 15:30:00,324.12,324.89,324.12,324.53,24198.0,322.3719,323.1378,322.3719,322.7797,24198.0
2023-07-28 15:40:00,324.53,324.94,324.3,324.5,42851.0,322.7797,323.1875,322.5509,322.7499,42851.0
2023-07-28 15:50:00,324.48,325.41,324.44,325.41,109419.0,322.73,323.655,322.6902,323.655,109419.0
2023-07-31 09:30:00,323.35,325.6,323.0,325.0,134935.0,321.6061,323.8439,321.2579,323.2472,134935.0
2023-07-31 09:40:00,325.17,325.49,323.22,323.22,27867.0,323.4162,323.7345,321.4768,321.4768,27867.0
2023-07-31 09:50:00,323.21,324.22,323.0,323.41,37645.0,321.4668,322.4714,321.2579,321.6657,37645.0
2023-07-31 10:00:00,323.29,324.29,322.4,324.05,71370.0,321.5464,322.541,320.6612,322.3023,71370.0
2023-07-31 10:10:00,324.31,324.31,322.5,322.64,24104.0,322.5609,322.5609,320.7606,320.8999,24104.0
2023-07-31 10:20:00,322.69,323.09,322.52,322.56,42313.0,320.9496,321.3475,320.7805,320.8203,42313.0
2023-07-31 10:30:00,322.6,323.58,321.56,322.92,48586.0,320.8601,321.8348,319.8257,321.1784,48586.0
2023-07-31 10:40:00,322.87,323.05,322.3,322.74,7692.0,321.1287,321.3077,320.5617,320.9994,7692.0
2023-07-31 10:50:00,322.79,323.91,322.61,323.45,22097.0,321.0491,322.163,320.8701,321.7055,22097.0
2023-07-31 11:00:00,323.33,324.16,323.3,323.6,13987.0,321.5862,322.4117,321.5563,321.8547,13987.0
2023-07-31 11:10:00,323.41,323.89,323.25,323.46,13315.0,321.6657,322.1431,321.5066,321.7155,13315.0
2023-07-31 11:20:00,323.37,323.65,322.28,322.56,13008.0,321.626,321.9044,320.5418,320.8203,13008.0
2023-07-31 11:30:00,322.55,322.61,321.37,322.23,17531.0,320.8104,320.8701,319.6367,320.4921,17531.0
2023-07-31 11:40:00,322.4,322.7,321.87,322.6,7867.0,320.6612,320.9596,320.134,320.8601,7867.0
2023-07-31 11:50:00,322.65,322.65,321.89,322.3,8545.0,320.9098,320.9098,320.1539,320.5617,8545.0
2023-07-31 12:00:00,322.11,322.72,322.1,322.64,8373.0,320.3727,320.9795,320.3628,320.8999,8373.0
2023-07-31 12:10:00,322.4,322.4,321.59,322.2,9765.0,320.6612,320.6612,319.8556,320.4623,9765.0
2023-07-31 12:20:00,322.22,322.22,320.82,321.22,11605.0,320.4822,320.4822,319.0897,319.4876,11605.0
2023-07-31 12:30:00,321.18,321.33,320.52,321.13,23169.0,319.4478,319.597,318.7913,319.398,23169.0
2023-07-31 12:40:00,321.04,321.12,320.1,320.54,14887.0,319.3085,319.3881,318.3736,318.8112,14887.0
2023-07-31 12:50:00,320.48,320.77,320.06,320.08,7725.0,318.7515,319.04,318.3338,318.3537,7725.0
2023-07-31 13:00:00,320.1,320.25,319.28,319.75,13383.0,318.3736,318.5228,317.558,318.0255,13383.0
2023-07-31 13:10:00,319.6,319.73,319.1,319.39,17716.0,317.8763,318.0056,317.379,317.6674,17716.0
2023-07-31 13:20:00,319.29,320.1,319.1,320.02,9911.0,317.568,318.3736,317.379,318.294,9911.0
2023-07-31 13:30:00,319.55,320.56,319.55,320.56,4670.0,317.8266,318.8311,317.8266,318.8311,4670.0
2023-07-31 13:40:00,320.65,320.68,320.05,320.32,5143.0,318.9206,318.9505,318.3239,318.5924,5143.0
2023-07-31 13:50:00,320.3,320.55,319.56,319.76,9273.0,318.5725,318.8212,317.8365,318.0354,9273.0
2023-07-31 14:00:00,319.82,320.48,319.8,320.15,7889.0,318.0951,318.7515,318.0752,318.4233,7889.0
2023-07-31 14:10:00,320.07,320.07,319.51,319.87,10207.0,318.3438,318.3438,317.7868,318.1448,10207.0
2023-07-31 14:20:00,319.93,319.98,319.61,319.66,5453.0,318.2045,318.2542,317.8862,317.936,5453.0
2023-07-31 14:30:00,319.68,319.8,319.23,319.65,9416.0,317.9559,318.0752,317.5083,317.926,9416.0
2023-07-31 14:40:00,319.73,319.98,319.66,319.8,5866.0,318.0056,318.2542,317.936,318.0752,5866.0
2023-07-31 14:50:00,320.0,320.26,319.9,319.97,8672.0,318.2741,318.5327,318.1747,318.2443,8672.0
2023-07-31 15:00:00,319.84,319.86,319.16,319.22,14589.0,318.115,318.1349,317.4387,317.4983,14589.0
2023-07-31 15:10:00,319.18,319.37,318.75,318.85,13973.0,317.4586,317.6475,317.0309,317.1303,13973.0
2023-07-31 15:20:00,318.86,319.34,318.84,319.02,15344.0,317.1403,317.6177,317.1204,317.2994,15344.0
2023-07-31 15:30:00,319.1,319.15,318.58,318.7,13868.0,317.379,317.4287,316.8618,316.9811,13868.0
2023-07-31 15:40:00,318.59,319.48,317.8,317.91,27751.0,316.8717,317.7569,316.086,316.1954,27751.0
2023-07-31 15:50:00,317.85,318.61,317.6,318.56,51145.0,316.1357,316.8916,315.8871,316.8419,51145.0
2023-08-01 09:30:00,317.59,317.77,315.24,315.33,50203.0,315.8771,316.0562,313.5398,313.6293,50203.0
2023-08-01 09:40:00,315.06,316.44,314.75,315.36,23098.0,313.3608,314.7333,313.0524,313.6592,23098.0
2023-08-01 09:50:00,315.39,316.64,315.37,316.42,18436.0,313.689,314.9323,313.6691,314.7134,18436.0
2023-08-01 10:00:00,316.57,318.74,316.03,318.35,37444.0,314.8626,317.0209,314.3255,316.633,37444.0
2023-08-01 10:10:00,318.31,318.46,316.3,317.28,18956.0,316.5932,316.7424,314.5941,315.5688,18956.0
2023-08-01 10:20:00,317.27,318.17,317.11,318.03,14323.0,315.5589,316.454,315.3997,316.3148,14323.0
2023-08-01 10:30:00,318.16,319.18,318.0,319.12,16433.0,316.4441,317.4586,316.2849,317.3989,16433.0
2023-08-01 10:40:00,319.09,320.51,318.89,320.24,26601.0,317.369,318.7814,317.1701,318.5128,26601.0
2023-08-01 10:50:00,320.18,321.27,320.11,321.16,25589.0,318.4532,319.5373,318.3835,319.4279,25589.0
2023-08-01 11:00:00,321.15,321.4,320.49,321.18,14318.0,319.4179,319.6666,318.7615,319.4478,14318.0
2023-08-01 11:10:00,321.3,322.0,321.26,321.26,11991.0,319.5671,320.2633,319.5273,319.5273,11991.0
2023-08-01 11:20:00,321.15,322.5,320.66,321.76,14992.0,319.4179,320.7606,318.9306,320.0246,14992.0
2023-08-01 11:30:00,321.94,322.27,321.55,322.27,9002.0,320.2037,320.5319,319.8158,320.5319,9002.0
2023-08-01 11:40:00,322.26,322.3,321.65,321.75,7027.0,320.5219,320.5617,319.9152,320.0147,7027.0
2023-08-01 11:50:00,321.58,322.12,321.58,321.9,8369.0,319.8456,320.3827,319.8456,320.1639,8369.0
2023-08-01 12:00:00,321.88,321.96,321.26,321.26,7845.0,320.144,320.2236,319.5273,319.5273,7845.0
2023-08-01 12:10:00,321.22,322.75,321.14,322.08,13859.0,319.4876,321.0093,319.408,320.3429,13859.0
2023-08-01 12:20:00,322.09,322.42,322.09,322.28,3515.0,320.3529,320.6811,320.3529,320.5418,3515.0
2023-08-01 12:30:00,322.26,323.15,321.76,322.74,12230.0,320.5219,321.4071,320.0246,320.9994,12230.0
2023-08-01 12:40:00,322.91,322.96,322.39,322.96,7279.0,321.1684,321.2182,320.6512,321.2182,7279.0
2023-08-01 12:50:00,322.96,323.69,322.59,323.66,11861.0,321.2182,321.9442,320.8502,321.9144,11861.0
2023-08-01 13:00:00,323.72,324.06,323.5,323.98,11292.0,321.9741,322.3122,321.7553,322.2327,11292.0
2023-08-01 13:10:00,323.79,324.14,323.66,323.7,7942.0,322.0437,322.3918,321.9144,321.9542,7942.0
2023-08-01 13:20:00,323.7,323.92,322.74,322.77,4344.0,321.9542,322.173,320.9994,321.0292,4344.0
2023-08-01 13:30:00,322.46,322.6,321.85,322.12,4998.0,320.7209,320.8601,320.1142,320.3827,4998.0
2023-08-01 13:40:00,322.1,322.45,321.65,321.66,4217.0,320.3628,320.7109,319.9152,319.9252,4217.0
2023-08-01 13:50:00,321.78,322.1,321.76,322.0,2000.0,320.0445,320.3628,320.0246,320.2633,2000.0
2023-08-01 14:00:00,321.92,322.0,321.04,321.6,5377.0,320.1838,320.2633,319.3085,319.8655,5377.0
2023-08-01 14:10:00,321.47,321.77,321.09,321.77,4503.0,319.7362,320.0346,319.3583,320.0346,4503.0
2023-08-01 14:20:00,321.84,322.68,321.84,322.42,7636.0,320.1042,320.9397,320.1042,320.6811,7636.0
2023-08-01 14:30:00,322.55,322.7,322.16,322.52,6207.0,320.8104,320.9596,320.4225,320.7805,6207.0
2023-08-01 14:40:00,322.49,323.08,322.36,323.03,10797.0,320.7507,321.3375,320.6214,321.2878,10797.0
2023-08-01 14:50:00,322.82,323.26,322.78,322.89,6332.0,321.0789,321.5165,321.0391,321.1485,6332.0
2023-08-01 15:00:00,323.02,323.18,322.5,322.74,6915.0,321.2778,321.437,320.7606,320.9994,6915.0
2023-08-01 15:10:00,322.71,322.94,322.59,322.76,6675.0,320.9695,321.1983,320.8502,321.0192,6675.0
2023-08-01 15:20:00,322.87,323.03,322.71,322.97,8256.0,321.1287,321.2878,320.9695,321.2281,8256.0
2023-08-01 15:30:00,322.99,323.9,322.99,323.4,31033.0,321.248,322.1531,321.248,321.6558,31033.0
2023-08-01 15:40:00,323.53,323.53,322.7,323.5,13990.0,321.7851,321.7851,320.9596,321.7553,13990.0
2023-08-01 15:50:00,323.57,323.88,322.7,322.72,35311.0,321.8249,322.1332,320.9596,320.9795,35311.0
2023-08-02 09:30:00,318.0,318.39,315.53,316.32,30730.0,316.2849,316.6728,313.8282,314.614,30730.0
2023-08-02 09:40:00,316.24,316.88,315.35,316.83,21394.0,314.5344,315.171,313.6492,315.1212,21394.0
2023-08-02 09:50:00,316.7,317.82,316.34,317.6,13900.0,314.9919,316.1059,314.6339,315.8871,13900.0
2023-08-02 10:00:00,317.66,317.77,315.89,316.12,12077.0,315.9468,316.0562,314.1863,314.4151,12077.0
2023-08-02 10:10:00,315.88,316.18,315.58,316.07,31803.0,314.1764,314.4747,313.878,314.3653,31803.0
2023-08-02 10:20:00,316.14,317.42,315.63,316.9,14542.0,314.4349,315.708,313.9277,315.1908,14542.0
2023-08-02 10:30:00,316.61,316.99,316.29,316.54,6506.0,314.9024,315.2804,314.5841,314.8328,6506.0
2023-08-02 10:40:00,316.69,317.01,314.78,315.07,21268.0,314.982,315.3003,313.0823,313.3707,21268.0
2023-08-02 10:50:00,315.02,315.28,313.96,314.01,20290.0,313.321,313.5796,312.2667,312.3164,20290.0
2023-08-02 11:00:00,314.12,314.31,313.01,314.23,19151.0,312.4258,312.6148,311.3218,312.5352,19151.0
2023-08-02 11:10:00,314.09,314.36,312.68,312.85,12212.0,312.396,312.6645,310.9936,311.1627,12212.0
2023-08-02 11:20:00,312.79,313.37,312.59,313.08,14308.0,311.103,311.6799,310.9041,311.3915,14308.0
2023-08-02 11:30:00,313.07,313.59,312.8,312.81,13573.0,311.3815,311.8987,311.113,311.1229,13573.0
2023-08-02 11:40:00,312.86,313.24,312.26,312.53,13416.0,311.1726,311.5506,310.5759,310.8444,13416.0
2023-08-02 11:50:00,312.53,312.6,311.82,312.26,8978.0,310.8444,310.914,310.1382,310.5759,8978.0
2023-08-02 12:00:00,312.04,312.18,310.79,310.9,11205.0,310.3571,310.4963,309.1138,309.2232,11205.0
2023-08-02 12:10:00,310.91,312.18,310.66,312.09,11664.0,309.2332,310.4963,308.9845,310.4068,11664.0
2023-08-02 12:20:00,312.04,312.11,311.25,311.7,5564.0,310.3571,310.4267,309.5713,310.0189,5564.0
2023-08-02 12:30:00,311.88,312.75,311.74,312.53,14873.0,310.1979,311.0632,310.0587,310.8444,14873.0
2023-08-02 12:40:00,312.49,313.26,312.47,313.26,11041.0,310.8046,311.5705,310.7847,311.5705,11041.0
2023-08-02 12:50:00,313.31,313.39,312.59,313.33,4861.0,311.6202,311.6998,310.9041,311.6401,4861.0
2023-08-02 13:00:00,313.37,313.61,313.16,313.5,9185.0,311.6799,311.9186,311.471,311.8092,9185.0
2023-08-02 13:10:00,313.58,314.24,313.57,314.14,13488.0,311.8888,312.5452,311.8788,312.4457,13488.0
2023-08-02 13:20:00,314.02,314.02,313.51,313.74,4404.0,312.3264,312.3264,311.8191,312.0479,4404.0
2023-08-02 13:30:00,313.64,314.5,313.56,314.43,5115.0,311.9484,312.8038,311.8689,312.7342,5115.0
2023-08-02 13:40:00,314.23,314.51,314.12,314.43,4720.0,312.5352,312.8137,312.4258,312.7342,4720.0
2023-08-02 13:50:00,314.4,314.71,314.38,314.52,3981.0,312.7043,313.0127,312.6844,312.8237,3981.0
2023-08-02 14:00:00,314.44,315.45,314.28,315.34,8689.0,312.7441,313.7487,312.585,313.6393,8689.0
2023-08-02 14:10:00,315.44,315.44,314.79,315.41,5833.0,313.7387,313.7387,313.0922,313.7089,5833.0
2023-08-02 14:20:00,315.41,315.44,314.85,315.03,10055.0,313.7089,313.7387,313.1519,313.3309,10055.0
2023-08-02 14:30:00,315.04,315.16,314.39,314.42,9256.0,313.3409,313.4602,312.6944,312.7242,9256.0
2023-08-02 14:40:00,314.35,314.83,314.35,314.81,7940.0,312.6546,313.132,312.6546,313.1121,7940.0
2023-08-02 14:50:00,314.86,315.11,314.8,315.1,9464.0,313.1619,313.4105,313.1022,313.4006,9464.0
2023-08-02 15:00:00,315.07,315.54,314.0,314.0,11464.0,313.3707,313.8382,312.3065,312.3065,11464.0
2023-08-02 15:10:00,313.95,314.0,313.33,313.64,12790.0,312.2568,312.3065,311.6401,311.9484,12790.0
2023-08-02 15:20:00,313.65,313.89,312.76,312.83,10319.0,311.9584,312.1971,311.0732,311.1428,10319.0
2023-08-02 15:30:00,312.78,313.61,312.78,313.28,14245.0,311.0931,311.9186,311.0931,311.5904,14245.0
2023-08-02 15:40:00,313.33,314.05,313.2,313.68,12559.0,311.6401,312.3562,311.5108,311.9882,12559.0
2023-08-02 15:50:00,313.56,314.8,313.45,314.37,31649.0,311.8689,313.1022,311.7595,312.6745,31649.0
2023-08-03 09:30:00,310.43,313.5,310.26,313.13,54207.0,308.7557,311.8092,308.5867,311.4412,54207.0
2023-08-03 09:40:00,313.5,315.15,312.45,315.15,30271.0,311.8092,313.4503,310.7648,313.4503,30271.0
2023-08-03 09:50:00,315.28,315.85,314.28,314.28,15083.0,313.5796,314.1465,312.585,312.585,15083.0
2023-08-03 10:00:00,314.57,315.88,313.81,313.88,10867.0,312.8734,314.1764,312.1175,312.1871,10867.0
2023-08-03 10:10:00,314.0,314.92,313.67,314.02,8788.0,312.3065,313.2215,311.9783,312.3264,8788.0
2023-08-03 10:20:00,314.13,314.13,311.94,311.94,16078.0,312.4358,312.4358,310.2576,310.2576,16078.0
2023-08-03 10:30:00,312.09,314.0,311.93,313.97,16287.0,310.4068,312.3065,310.2477,312.2767,16287.0
2023-08-03 10:40:00,313.95,314.39,312.76,313.05,12220.0,312.2568,312.6944,311.0732,311.3616,12220.0
2023-08-03 10:50:00,313.03,313.76,312.43,313.76,12642.0,311.3417,312.0678,310.745,312.0678,12642.0
2023-08-03 11:00:00,313.82,315.2,313.74,314.98,18918.0,312.1275,313.5,312.0479,313.2812,18918.0
2023-08-03 11:10:00,314.98,315.37,314.43,315.09,9004.0,313.2812,313.6691,312.7342,313.3906,9004.0
2023-08-03 11:20:00,315.01,315.01,314.4,314.77,6648.0,313.311,313.311,312.7043,313.0723,6648.0
2023-08-03 11:30:00,314.86,315.11,314.23,314.23,6746.0,313.1619,313.4105,312.5352,312.5352,6746.0
2023-08-03 11:40:00,314.16,314.63,313.5,313.99,7958.0,312.4656,312.9331,311.8092,312.2965,7958.0
2023-08-03 11:50:00,313.95,314.4,313.37,313.57,6370.0,312.2568,312.7043,311.6799,311.8788,6370.0
2023-08-03 12:00:00,313.37,313.96,313.19,313.96,5019.0,311.6799,312.2667,311.5009,312.2667,5019.0
2023-08-03 12:10:00,314.29,314.29,313.03,313.34,7832.0,312.5949,312.5949,311.3417,311.65,7832.0
2023-08-03 12:20:00,313.28,314.16,313.28,314.0,4001.0,311.5904,312.4656,311.5904,312.3065,4001.0
2023-08-03 12:30:00,314.09,315.03,314.09,314.51,4429.0,312.396,313.3309,312.396,312.8137,4429.0
2023-08-03 12:40:00,314.86,315.45,314.81,315.42,7100.0,313.1619,313.7487,313.1121,313.7188,7100.0
2023-08-03 12:50:00,315.57,315.78,315.14,315.24,10700.0,313.868,314.0769,313.4403,313.5398,10700.0
2023-08-03 13:00:00,315.2,315.48,314.8,314.91,11464.0,313.5,313.7785,313.1022,313.2116,11464.0
2023-08-03 13:10:00,314.91,315.33,314.8,315.08,5400.0,313.2116,313.6293,313.1022,313.3807,5400.0
2023-08-03 13:20:00,314.97,315.3,314.64,314.7,5375.0,313.2713,313.5995,312.943,313.0027,5375.0
2023-08-03 13:30:00,314.87,315.06,314.07,314.77,4205.0,313.1718,313.3608,312.3761,313.0723,4205.0
2023-08-03 13:40:00,314.65,314.72,314.15,314.4,9608.0,312.953,313.0226,312.4557,312.7043,9608.0
2023-08-03 13:50:00,314.32,314.61,313.6,313.6,5500.0,312.6248,312.9132,311.9086,311.9086,5500.0
2023-08-03 14:00:00,313.69,313.96,313.36,313.72,4843.0,311.9982,312.2667,311.6699,312.028,4843.0
2023-08-03 14:10:00,313.64,313.92,313.6,313.92,3923.0,311.9484,312.2269,311.9086,312.2269,3923.0
2023-08-03 14:20:00,313.94,314.48,313.89,314.25,5506.0,312.2468,312.7839,312.1971,312.5551,5506.0
2023-08-03 14:30:00,314.28,314.3,313.67,313.89,6240.0,312.585,312.6049,311.9783,312.1971,6240.0
2023-08-03 14:40:00,313.95,314.47,313.95,314.13,6765.0,312.2568,312.774,312.2568,312.4358,6765.0
2023-08-03 14:50:00,314.2,314.4,313.95,314.03,4478.0,312.5054,312.7043,312.2568,312.3363,4478.0
2023-08-03 15:00:00,314.05,314.32,313.3,313.66,17008.0,312.3562,312.6248,311.6103,311.9683,17008.0
2023-08-03 15:10:00,313.58,313.65,312.43,312.59,7515.0,311.8888,311.9584,310.745,310.9041,7515.0
2023-08-03 15:20:00,312.8,313.14,312.68,312.79,6508.0,311.113,311.4511,310.9936,311.103,6508.0
2023-08-03 15:30:00,312.78,313.44,312.78,312.96,9952.0,311.0931,311.7495,311.0931,311.2721,9952.0
2023-08-03 15:40:00,312.99,313.6,312.92,313.51,10534.0,311.3019,311.9086,311.2323,311.8191,10534.0
2023-08-03 15:50:00,313.51,313.96,313.12,313.2,25815.0,311.8191,312.2667,311.4312,311.5108,25815.0
2023-08-04 09:30:00,315.06,318.27,314.69,318.22,23218.0,313.3608,316.5535,312.9928,316.5037,23218.0
2023-08-04 09:40:00,318.03,318.03,315.91,316.69,13643.0,316.3148,316.3148,314.2062,314.982,13643.0
2023-08-04 09:50:00,317.41,317.41,314.27,314.43,7644.0,315.6981,315.6981,312.575,312.7342,7644.0
2023-08-04 10:00:00,314.1,314.1,312.91,313.36,11055.0,312.406,312.406,311.2224,311.6699,11055.0
2023-08-04 10:10:00,313.42,314.46,313.28,314.33,5934.0,311.7296,312.764,311.5904,312.6347,5934.0
2023-08-04 10:20:00,314.28,314.75,313.21,313.24,10770.0,312.585,313.0524,311.5208,311.5506,10770.0
2023-08-04 10:30:00,313.59,314.46,313.25,313.85,11137.0,311.8987,312.764,311.5605,312.1573,11137.0
2023-08-04 10:40:00,313.51,313.96,313.3,313.41,8088.0,311.8191,312.2667,311.6103,311.7197,8088.0
2023-08-04 10:50:00,313.5,314.33,312.91,313.69,4237.0,311.8092,312.6347,311.2224,311.9982,4237.0
2023-08-04 11:00:00,313.69,314.87,313.64,314.61,7054.0,311.9982,313.1718,311.9484,312.9132,7054.0
2023-08-04 11:10:00,314.79,314.84,314.06,314.07,3636.0,313.0922,313.142,312.3662,312.3761,3636.0
2023-08-04 11:20:00,314.34,314.9,314.17,314.68,5097.0,312.6447,313.2016,312.4756,312.9828,5097.0
2023-08-04 11:30:00,314.68,314.68,313.8,313.87,6144.0,312.9828,312.9828,312.1076,312.1772,6144.0
2023-08-04 11:40:00,313.79,315.29,313.79,314.95,19045.0,312.0976,313.5895,312.0976,313.2514,19045.0
2023-08-04 11:50:00,314.8,315.13,314.54,315.13,5033.0,313.1022,313.4304,312.8436,313.4304,5033.0
2023-08-04 12:00:00,315.09,315.39,314.55,314.82,5816.0,313.3906,313.689,312.8535,313.1221,5816.0
2023-08-04 12:10:00,314.78,315.88,314.78,315.76,6916.0,313.0823,314.1764,313.0823,314.057,6916.0
2023-08-04 12:20:00,315.87,316.0,315.14,315.77,6381.0,314.1664,314.2957,313.4403,314.0669,6381.0
2023-08-04 12:30:00,315.89,315.98,315.49,315.98,9021.0,314.1863,314.2758,313.7885,314.2758,9021.0
2023-08-04 12:40:00,315.98,316.52,315.51,315.58,5145.0,314.2758,314.8129,313.8083,313.878,5145.0
2023-08-04 12:50:00,315.56,315.83,315.34,315.41,3700.0,313.8581,314.1266,313.6393,313.7089,3700.0
2023-08-04 13:00:00,315.46,315.46,315.0,315.25,5846.0,313.7586,313.7586,313.3011,313.5497,5846.0
2023-08-04 13:10:00,315.1,315.19,314.75,314.99,5416.0,313.4006,313.4901,313.0524,313.2912,5416.0
2023-08-04 13:20:00,315.03,315.03,313.64,313.99,3949.0,313.3309,313.3309,311.9484,312.2965,3949.0
2023-08-04 13:30:00,314.15,314.15,313.77,313.97,3090.0,312.4557,312.4557,312.0777,312.2767,3090.0
2023-08-04 13:40:00,313.86,314.75,313.83,314.55,5999.0,312.1672,313.0524,312.1374,312.8535,5999.0
2023-08-04 13:50:00,314.44,314.49,313.4,313.44,5709.0,312.7441,312.7938,311.7097,311.7495,5709.0
2023-08-04 14:00:00,313.41,313.41,311.71,312.38,10617.0,311.7197,311.7197,310.0288,310.6952,10617.0
2023-08-04 14:10:00,312.1,312.51,311.32,311.5,7255.0,310.4167,310.8245,309.6409,309.82,7255.0
2023-08-04 14:20:00,311.41,311.59,310.6,311.29,18493.0,309.7305,309.9095,308.9248,309.6111,18493.0
2023-08-04 14:30:00,311.25,311.7,310.75,310.76,18527.0,309.5713,310.0189,309.074,309.084,18527.0
2023-08-04 14:40:00,310.78,311.12,310.26,310.9,17015.0,309.1039,309.442,308.5867,309.2232,17015.0
2023-08-04 14:50:00,310.91,311.59,310.59,311.37,13161.0,309.2332,309.9095,308.9149,309.6907,13161.0
2023-08-04 15:00:00,311.37,312.17,311.31,311.59,13863.0,309.6907,310.4864,309.631,309.9095,13863.0
2023-08-04 15:10:00,311.63,312.36,311.63,311.88,7092.0,309.9493,310.6753,309.9493,310.1979,7092.0
2023-08-04 15:20:00,311.86,312.22,311.34,311.62,4982.0,310.178,310.5361,309.6608,309.9393,4982.0
2023-08-04 15:30:00,311.88,312.08,310.88,310.88,6376.0,310.1979,310.3968,309.2033,309.2033,6376.0
2023-08-04 15:40:00,310.94,311.01,310.52,310.64,7200.0,309.263,309.3326,308.8453,308.9646,7200.0
2023-08-04 15:50:00,310.56,311.01,310.22,310.79,18971.0,308.885,309.3326,308.5469,309.1138,18971.0
2023-08-07 09:30:00,313.23,314.27,312.22,313.57,34065.0,311.5406,312.575,310.5361,311.8788,34065.0
2023-08-07 09:40:00,313.66,315.7,313.66,314.11,24026.0,311.9683,313.9973,311.9683,312.4159,24026.0
2023-08-07 09:50:00,314.33,316.19,314.13,314.56,21912.0,312.6347,314.4847,312.4358,312.8635,21912.0
2023-08-07 10:00:00,314.33,314.43,313.17,313.71,12209.0,312.6347,312.7342,311.481,312.0181,12209.0
2023-08-07 10:10:00,313.81,313.81,312.57,313.59,10450.0,312.1175,312.1175,310.8842,311.8987,10450.0
2023-08-07 10:20:00,313.57,313.71,313.02,313.25,6491.0,311.8788,312.0181,311.3318,311.5605,6491.0
2023-08-07 10:30:00,313.15,313.87,312.88,313.31,14967.0,311.4611,312.1772,311.1925,311.6202,14967.0
2023-08-07 10:40:00,313.45,313.45,312.14,312.84,18569.0,311.7595,311.7595,310.4565,311.1527,18569.0
2023-08-07 10:50:00,312.73,313.12,311.58,311.91,10365.0,311.0433,311.4312,309.8995,310.2278,10365.0
2023-08-07 11:00:00,311.85,311.97,310.51,310.77,16384.0,310.1681,310.2874,308.8353,309.0939,16384.0
2023-08-07 11:10:00,310.8,311.65,310.5,310.5,11054.0,309.1237,309.9692,308.8254,308.8254,11054.0
2023-08-07 11:20:00,310.86,312.2,310.75,311.82,12615.0,309.1834,310.5162,309.074,310.1382,12615.0
2023-08-07 11:30:00,311.99,312.74,311.44,312.63,14239.0,310.3073,311.0533,309.7603,310.9439,14239.0
2023-08-07 11:40:00,312.71,313.68,312.58,312.8,12080.0,311.0234,311.9882,310.8941,311.113,12080.0
2023-08-07 11:50:00,312.8,313.9,312.67,313.6,15293.0,311.113,312.207,310.9837,311.9086,15293.0
2023-08-07 12:00:00,313.83,314.09,313.68,313.82,4540.0,312.1374,312.396,311.9882,312.1275,4540.0
2023-08-07 12:10:00,313.91,314.4,313.65,314.4,15057.0,312.217,312.7043,311.9584,312.7043,15057.0
2023-08-07 12:20:00,314.5,314.64,314.02,314.41,8939.0,312.8038,312.943,312.3264,312.7143,8939.0
2023-08-07 12:30:00,314.36,314.49,313.86,313.88,16753.0,312.6645,312.7938,312.1672,312.1871,16753.0
2023-08-07 12:40:00,313.85,314.19,313.61,314.19,14100.0,312.1573,312.4955,311.9186,312.4955,14100.0
2023-08-07 12:50:00,314.12,314.92,314.0,314.8,6168.0,312.4258,313.2215,312.3065,313.1022,6168.0
2023-08-07 13:00:00,314.9,315.4,314.76,314.79,7230.0,313.2016,313.6989,313.0624,313.0922,7230.0
2023-08-07 13:10:00,314.63,315.45,314.63,315.45,11193.0,312.9331,313.7487,312.9331,313.7487,11193.0
2023-08-07 13:20:00,315.44,315.7,315.31,315.45,7742.0,313.7387,313.9973,313.6094,313.7487,7742.0
2023-08-07 13:30:00,315.5,315.5,314.89,315.47,7932.0,313.7984,313.7984,313.1917,313.7686,7932.0
2023-08-07 13:40:00,315.43,317.02,314.56,315.19,11572.0,313.7288,315.3102,312.8635,313.4901,11572.0
2023-08-07 13:50:00,314.99,315.13,314.69,314.87,5850.0,313.2912,313.4304,312.9928,313.1718,5850.0
2023-08-07 14:00:00,314.8,315.24,314.65,314.79,19874.0,313.1022,313.5398,312.953,313.0922,19874.0
2023-08-07 14:10:00,314.73,314.73,314.43,314.67,12162.0,313.0326,313.0326,312.7342,312.9729,12162.0
2023-08-07 14:20:00,314.68,314.9,313.83,313.86,11930.0,312.9828,313.2016,312.1374,312.1672,11930.0
2023-08-07 14:30:00,314.14,314.76,314.08,314.44,4000.0,312.4457,313.0624,312.3861,312.7441,4000.0
2023-08-07 14:40:00,314.44,314.66,314.22,314.65,5133.0,312.7441,312.9629,312.5253,312.953,5133.0
2023-08-07 14:50:00,314.47,314.94,314.44,314.91,3905.0,312.774,313.2414,312.7441,313.2116,3905.0
2023-08-07 15:00:00,314.94,315.42,314.86,315.18,4412.0,313.2414,313.7188,313.1619,313.4801,4412.0
2023-08-07 15:10:00,315.18,315.37,315.1,315.18,5528.0,313.4801,313.6691,313.4006,313.4801,5528.0
2023-08-07 15:20:00,315.26,315.6,315.25,315.47,3800.0,313.5597,313.8979,313.5497,313.7686,3800.0
2023-08-07 15:30:00,315.53,316.25,315.42,316.24,9233.0,313.8282,314.5444,313.7188,314.5344,9233.0
2023-08-07 15:40:00,316.22,316.5,315.82,316.36,15642.0,314.5145,314.793,314.1167,314.6538,15642.0
2023-08-07 15:50:00,316.37,316.99,316.0,316.8,21768.0,314.6637,315.2804,314.2957,315.0914,21768.0
2023-08-08 09:30:00,314.84,317.72,314.79,316.54,28118.0,313.142,316.0064,313.0922,314.8328,28118.0
2023-08-08 09:40:00,316.38,316.38,314.35,314.41,17043.0,314.6737,314.6737,312.6546,312.7143,17043.0
2023-08-08 09:50:00,314.53,315.16,313.93,314.09,17946.0,312.8336,313.4602,312.2369,312.396,17946.0
2023-08-08 10:00:00,314.09,315.01,313.69,314.49,11610.0,312.396,313.311,311.9982,312.7938,11610.0
2023-08-08 10:10:00,313.85,313.96,312.25,312.79,23985.0,312.1573,312.2667,310.5659,311.103,23985.0
2023-08-08 10:20:00,312.73,313.76,312.1,313.69,22853.0,311.0433,312.0678,310.4167,311.9982,22853.0
2023-08-08 10:30:00,313.59,313.62,312.66,313.62,12262.0,311.8987,311.9285,310.9737,311.9285,12262.0
2023-08-08 10:40:00,313.61,313.97,313.24,313.24,7271.0,311.9186,312.2767,311.5506,311.5506,7271.0
2023-08-08 10:50:00,313.04,313.04,311.99,311.99,8398.0,311.3517,311.3517,310.3073,310.3073,8398.0
2023-08-08 11:00:00,312.02,312.02,310.66,311.28,10398.0,310.3372,310.3372,308.9845,309.6012,10398.0
2023-08-08 11:10:00,311.35,311.78,310.78,310.93,15508.0,309.6708,310.0985,309.1039,309.253,15508.0
2023-08-08 11:20:00,311.0,312.18,310.54,312.16,14619.0,309.3227,310.4963,308.8652,310.4764,14619.0
2023-08-08 11:30:00,312.18,312.7,310.85,311.41,17143.0,310.4963,311.0135,309.1735,309.7305,17143.0
2023-08-08 11:40:00,311.4,311.4,310.2,310.23,8841.0,309.7205,309.7205,308.527,308.5568,8841.0
2023-08-08 11:50:00,310.28,311.11,310.27,310.76,9219.0,308.6066,309.4321,308.5966,309.084,9219.0
2023-08-08 12:00:00,310.64,311.8,310.5,311.67,6125.0,308.9646,310.1184,308.8254,309.9891,6125.0
2023-08-08 12:10:00,311.81,312.62,311.81,312.54,7819.0,310.1283,310.9339,310.1283,310.8544,7819.0
2023-08-08 12:20:00,312.46,312.63,311.42,311.48,10305.0,310.7748,310.9439,309.7404,309.8001,10305.0
2023-08-08 12:30:00,311.44,312.07,311.24,311.64,6268.0,309.7603,310.3869,309.5614,309.9592,6268.0
2023-08-08 12:40:00,311.61,311.71,310.95,311.08,7687.0,309.9294,310.0288,309.2729,309.4022,7687.0
2023-08-08 12:50:00,310.97,311.62,310.88,311.6,12713.0,309.2928,309.9393,309.2033,309.9194,12713.0
2023-08-08 13:00:00,311.65,312.24,311.5,311.83,9014.0,309.9692,310.556,309.82,310.1482,9014.0
2023-08-08 13:10:00,311.79,312.82,311.69,312.64,12163.0,310.1084,311.1329,310.0089,310.9538,12163.0
2023-08-08 13:20:00,312.76,313.02,312.44,312.75,11599.0,311.0732,311.3318,310.7549,311.0632,11599.0
2023-08-08 13:30:00,312.79,312.96,311.72,312.31,11159.0,311.103,311.2721,310.0388,310.6256,11159.0
2023-08-08 13:40:00,312.19,312.36,311.97,312.06,9433.0,310.5063,310.6753,310.2874,310.377,9433.0
2023-08-08 13:50:00,312.06,312.67,312.04,312.67,11311.0,310.377,310.9837,310.3571,310.9837,11311.0
2023-08-08 14:00:00,312.69,312.69,311.91,312.1,6585.0,311.0036,311.0036,310.2278,310.4167,6585.0
2023-08-08 14:10:00,312.01,313.12,311.69,313.0,9591.0,310.3272,311.4312,310.0089,311.3119,9591.0
2023-08-08 14:20:00,312.84,313.11,312.64,313.05,6802.0,311.1527,311.4213,310.9538,311.3616,6802.0
2023-08-08 14:30:00,313.07,313.31,312.66,313.05,5937.0,311.3815,311.6202,310.9737,311.3616,5937.0
2023-08-08 14:40:00,313.1,313.25,312.83,313.06,5200.0,311.4113,311.5605,311.1428,311.3716,5200.0
2023-08-08 14:50:00,313.09,314.01,312.88,313.7,10873.0,311.4014,312.3164,311.1925,312.0081,10873.0
2023-08-08 15:00:00,313.74,313.83,312.74,312.74,11417.0,312.0479,312.1374,311.0533,311.0533,11417.0
2023-08-08 15:10:00,312.82,312.82,312.21,312.35,5592.0,311.1329,311.1329,310.5261,310.6654,5592.0
2023-08-08 15:20:00,312.13,312.57,312.13,312.28,6500.0,310.4466,310.8842,310.4466,310.5958,6500.0
2023-08-08 15:30:00,312.27,312.3,311.76,311.99,8969.0,310.5858,310.6157,310.0786,310.3073,8969.0
2023-08-08 15:40:00,312.06,312.64,311.98,312.16,12189.0,310.377,310.9538,310.2974,310.4764,12189.0
2023-08-08 15:50:00,312.13,313.18,312.13,312.7,30589.0,310.4466,311.4909,310.4466,311.0135,30589.0
2023-08-09 09:30:00,312.89,313.45,310.72,310.72,32108.0,311.2025,311.7595,309.0442,309.0442,32108.0
2023-08-09 09:40:00,310.67,312.02,310.62,311.0,24691.0,308.9944,310.3372,308.9447,309.3227,24691.0
2023-08-09 09:50:00,310.77,310.94,307.57,307.61,38188.0,309.0939,309.263,305.9112,305.951,38188.0
2023-08-09 10:00:00,307.62,308.74,307.25,308.7,23646.0,305.9609,307.0749,305.5929,307.0351,23646.0
2023-08-09 10:10:00,308.8,309.49,308.28,308.47,21878.0,307.1345,307.8208,306.6173,306.8063,21878.0
2023-08-09 10:20:00,308.36,308.58,307.69,308.56,8485.0,306.6969,306.9157,306.0305,306.8958,8485.0
2023-08-09 10:30:00,308.75,309.0,307.65,308.25,6061.0,307.0848,307.3335,305.9907,306.5875,6061.0
2023-08-09 10:40:00,308.12,309.0,307.84,308.63,13189.0,306.4582,307.3335,306.1797,306.9655,13189.0
2023-08-09 10:50:00,308.61,308.68,305.81,305.86,24887.0,306.9456,307.0152,304.1607,304.2104,24887.0
2023-08-09 11:00:00,305.89,306.34,305.0,305.01,26759.0,304.2402,304.6878,303.355,303.365,26759.0
2023-08-09 11:10:00,305.09,305.27,303.33,303.48,15774.0,303.4445,303.6236,301.694,301.8432,15774.0
2023-08-09 11:20:00,303.51,303.71,302.85,303.71,24352.0,301.8731,302.072,301.2166,302.072,24352.0
2023-08-09 11:30:00,303.73,304.6,303.73,304.53,10110.0,302.0919,302.9572,302.0919,302.8876,10110.0
2023-08-09 11:40:00,304.54,304.65,303.63,303.98,4783.0,302.8975,303.0069,301.9924,302.3405,4783.0
2023-08-09 11:50:00,304.15,304.5,303.88,304.33,14709.0,302.5096,302.8577,302.2411,302.6886,14709.0
2023-08-09 12:00:00,304.26,305.62,304.26,305.57,11562.0,302.619,303.9717,302.619,303.922,11562.0
2023-08-09 12:10:00,305.57,305.85,305.18,305.72,19971.0,303.922,304.2004,303.5341,304.0711,19971.0
2023-08-09 12:20:00,305.64,306.91,305.48,306.42,14218.0,303.9916,305.2547,303.8324,304.7674,14218.0
2023-08-09 12:30:00,306.19,306.65,306.11,306.22,13758.0,304.5386,304.9961,304.459,304.5685,13758.0
2023-08-09 12:40:00,306.26,306.98,306.23,306.78,9259.0,304.6082,305.3244,304.5784,305.1254,9259.0
2023-08-09 12:50:00,306.86,307.05,306.09,306.1,11120.0,305.205,305.394,304.4392,304.4491,11120.0
2023-08-09 13:00:00,306.09,307.6,305.88,307.35,10037.0,304.4392,305.941,304.2303,305.6924,10037.0
2023-08-09 13:10:00,307.45,308.03,307.36,308.02,7713.0,305.7918,306.3687,305.7023,306.3587,7713.0
2023-08-09 13:20:00,308.06,308.34,307.94,308.01,9789.0,306.3985,306.677,306.2792,306.3488,9789.0
2023-08-09 13:30:00,308.04,309.06,308.04,308.92,24893.0,306.3786,307.3931,306.3786,307.2539,24893.0
2023-08-09 13:40:00,308.62,308.84,308.35,308.35,4347.0,306.9555,307.1743,306.687,306.687,4347.0
2023-08-09 13:50:00,308.43,309.0,308.19,308.36,6612.0,306.7665,307.3335,306.5278,306.6969,6612.0
2023-08-09 14:00:00,308.28,309.28,308.15,309.03,5958.0,306.6173,307.6119,306.488,307.3633,5958.0
2023-08-09 14:10:00,309.0,309.62,308.92,309.42,22235.0,307.3335,307.9501,307.2539,307.7512,22235.0
2023-08-09 14:20:00,309.43,309.72,308.53,308.76,7908.0,307.7611,308.0496,306.866,307.0948,7908.0
2023-08-09 14:30:00,308.79,309.07,308.35,308.49,6093.0,307.1246,307.4031,306.687,306.8262,6093.0
2023-08-09 14:40:00,308.45,308.45,308.14,308.21,4500.0,306.7864,306.7864,306.4781,306.5477,4500.0
2023-08-09 14:50:00,308.02,308.02,307.35,307.6,4380.0,306.3587,306.3587,305.6924,305.941,4380.0
2023-08-09 15:00:00,307.53,307.72,306.85,306.89,7990.0,305.8714,306.0604,305.1951,305.2348,7990.0
2023-08-09 15:10:00,306.91,306.91,306.09,306.39,8943.0,305.2547,305.2547,304.4392,304.7375,8943.0
2023-08-09 15:20:00,306.23,307.02,306.23,306.75,10613.0,304.5784,305.3641,304.5784,305.0956,10613.0
2023-08-09 15:30:00,306.77,306.77,306.17,306.17,11127.0,305.1155,305.1155,304.5187,304.5187,11127.0
2023-08-09 15:40:00,306.19,306.26,304.81,305.08,22698.0,304.5386,304.6082,303.1661,303.4346,22698.0
2023-08-09 15:50:00,305.13,305.68,304.85,305.16,38153.0,303.4843,304.0314,303.2058,303.5142,38153.0
2023-08-10 09:30:00,307.95,309.41,306.98,309.41,22593.0,306.2891,307.7412,305.3244,307.7412,22593.0
2023-08-10 09:40:00,309.46,311.36,308.34,310.96,24820.0,307.791,309.6807,306.677,309.2829,24820.0
2023-08-10 09:50:00,310.78,311.51,310.5,311.46,16639.0,309.1039,309.8299,308.8254,309.7802,16639.0
2023-08-10 10:00:00,311.49,312.29,311.36,311.42,24908.0,309.81,310.6057,309.6807,309.7404,24908.0
2023-08-10 10:10:00,311.43,311.55,310.5,310.66,18818.0,309.7504,309.8697,308.8254,308.9845,18818.0
2023-08-10 10:20:00,310.6,311.18,310.31,310.76,14687.0,308.9248,309.5017,308.6364,309.084,14687.0
2023-08-10 10:30:00,310.77,311.2,309.82,310.02,7561.0,309.0939,309.5216,308.149,308.348,7561.0
2023-08-10 10:40:00,310.05,310.15,308.71,309.23,11280.0,308.3778,308.4773,307.045,307.5622,11280.0
2023-08-10 10:50:00,309.01,310.18,308.81,309.54,8313.0,307.3434,308.5071,307.1445,307.8705,8313.0
2023-08-10 11:00:00,309.54,309.88,308.36,309.12,21763.0,307.8705,308.2087,306.6969,307.4528,21763.0
2023-08-10 11:10:00,309.18,309.55,308.78,309.16,14515.0,307.5125,307.8805,307.1146,307.4926,14515.0
2023-08-10 11:20:00,309.09,309.09,308.05,309.0,10795.0,307.423,307.423,306.3886,307.3335,10795.0
2023-08-10 11:30:00,308.82,309.37,308.38,309.37,8386.0,307.1544,307.7015,306.7168,307.7015,8386.0
2023-08-10 11:40:00,309.22,309.22,306.99,307.29,8136.0,307.5523,307.5523,305.3343,305.6327,8136.0
2023-08-10 11:50:00,307.12,307.51,306.6,307.43,10419.0,305.4636,305.8515,304.9464,305.7719,10419.0
2023-08-10 12:00:00,307.4,307.44,306.88,307.19,13017.0,305.7421,305.7819,305.2249,305.5332,13017.0
2023-08-10 12:10:00,307.22,307.65,306.81,307.59,14144.0,305.5631,305.9907,305.1553,305.9311,14144.0
2023-08-10 12:20:00,307.82,307.82,306.45,307.33,5925.0,306.1598,306.1598,304.7972,305.6725,5925.0
2023-08-10 12:30:00,307.26,308.14,307.07,308.14,7022.0,305.6028,306.4781,305.4139,306.4781,7022.0
2023-08-10 12:40:00,308.17,308.79,308.17,308.33,8900.0,306.5079,307.1246,306.5079,306.6671,8900.0
2023-08-10 12:50:00,308.2,308.2,306.36,306.56,14727.0,306.5378,306.5378,304.7077,304.9066,14727.0
2023-08-10 13:00:00,306.42,306.97,306.35,306.92,9497.0,304.7674,305.3144,304.6977,305.2647,9497.0
2023-08-10 13:10:00,306.6,306.84,306.25,306.34,2801.0,304.9464,305.1851,304.5983,304.6878,2801.0
2023-08-10 13:20:00,306.17,306.17,305.57,305.97,5735.0,304.5187,304.5187,303.922,304.3198,5735.0
2023-08-10 13:30:00,305.56,305.82,305.09,305.29,3981.0,303.912,304.1706,303.4445,303.6435,3981.0
2023-08-10 13:40:00,305.38,305.52,304.6,305.3,11778.0,303.733,303.8722,302.9572,303.6534,11778.0
2023-08-10 13:50:00,305.29,305.68,303.94,304.18,8819.0,303.6435,304.0314,302.3007,302.5395,8819.0
2023-08-10 14:00:00,304.2,305.4,304.2,305.37,8430.0,302.5593,303.7529,302.5593,303.723,8430.0
2023-08-10 14:10:00,305.41,306.22,305.39,305.59,6464.0,303.7628,304.5685,303.7429,303.9418,6464.0
2023-08-10 14:20:00,305.59,306.24,305.44,306.14,4500.0,303.9418,304.5883,303.7927,304.4889,4500.0
2023-08-10 14:30:00,306.18,306.4,305.65,305.89,5674.0,304.5287,304.7475,304.0015,304.2402,5674.0
2023-08-10 14:40:00,305.94,306.14,305.33,305.96,7193.0,304.29,304.4889,303.6833,304.3099,7193.0
2023-08-10 14:50:00,306.06,306.7,305.98,306.39,9574.0,304.4093,305.0459,304.3297,304.7375,9574.0
2023-08-10 15:00:00,306.31,306.4,305.76,305.98,7441.0,304.658,304.7475,304.1109,304.3297,7441.0
2023-08-10 15:10:00,306.43,306.56,306.09,306.34,8315.0,304.7773,304.9066,304.4392,304.6878,8315.0
2023-08-10 15:20:00,306.34,306.55,305.76,305.78,12684.0,304.6878,304.8967,304.1109,304.1308,12684.0
2023-08-10 15:30:00,305.64,305.64,304.94,305.08,12183.0,303.9916,303.9916,303.2954,303.4346,12183.0
2023-08-10 15:40:00,305.08,305.74,304.94,305.23,6432.0,303.4346,304.091,303.2954,303.5838,6432.0
2023-08-10 15:50:00,305.15,306.04,305.05,305.72,16653.0,303.5042,304.3894,303.4048,304.0711,16653.0
2023-08-11 09:30:00,302.78,303.43,301.07,302.3,22959.0,301.147,301.7935,299.4462,300.6696,22959.0
2023-08-11 09:40:00,302.25,302.72,300.87,301.9,22727.0,300.6199,301.0873,299.2473,300.2717,22727.0
2023-08-11 09:50:00,301.83,301.86,301.01,301.65,10250.0,300.2021,300.232,299.3865,300.0231,10250.0
2023-08-11 10:00:00,301.93,303.22,301.93,302.54,10296.0,300.3016,301.5846,300.3016,300.9083,10296.0
2023-08-11 10:10:00,302.48,304.36,301.7,303.87,39392.0,300.8486,302.7185,300.0728,302.2311,39392.0
2023-08-11 10:20:00,304.47,304.68,303.78,303.96,12505.0,302.8279,303.0368,302.1416,302.3206,12505.0
2023-08-11 10:30:00,304.15,304.15,303.45,304.05,10662.0,302.5096,302.5096,301.8134,302.4102,10662.0
2023-08-11 10:40:00,304.07,304.62,302.91,303.25,7119.0,302.43,302.9771,301.2763,301.6145,7119.0
2023-08-11 10:50:00,302.9,303.02,302.24,302.59,12428.0,301.2664,301.3857,300.6099,300.958,12428.0
2023-08-11 11:00:00,302.79,302.99,302.2,302.44,6522.0,301.1569,301.3559,300.5701,300.8088,6522.0
2023-08-11 11:10:00,302.05,302.05,301.41,301.83,7554.0,300.4209,300.4209,299.7844,300.2021,7554.0
2023-08-11 11:20:00,301.76,302.24,301.09,301.1,18879.0,300.1325,300.6099,299.4661,299.4761,18879.0
2023-08-11 11:30:00,301.23,301.38,300.41,301.22,16551.0,299.6054,299.7546,298.7898,299.5954,16551.0
2023-08-11 11:40:00,301.01,301.01,300.46,300.88,16963.0,299.3865,299.3865,298.8395,299.2573,16963.0
2023-08-11 11:50:00,300.79,301.5,300.58,301.38,16439.0,299.1677,299.8739,298.9589,299.7546,16439.0
2023-08-11 12:00:00,301.36,302.13,301.24,301.79,13262.0,299.7347,300.5005,299.6153,300.1623,13262.0
2023-08-11 12:10:00,301.86,302.77,301.85,302.7,8410.0,300.232,301.1371,300.222,301.0674,8410.0
2023-08-11 12:20:00,302.72,303.06,302.3,302.82,8377.0,301.0873,301.4255,300.6696,301.1868,8377.0
2023-08-11 12:30:00,302.95,303.24,302.28,302.41,8526.0,301.3161,301.6045,300.6497,300.779,8526.0
2023-08-11 12:40:00,302.34,302.52,301.64,301.84,5093.0,300.7094,300.8884,300.0132,300.2121,5093.0
2023-08-11 12:50:00,301.71,302.03,301.56,301.94,4838.0,300.0828,300.401,299.9336,300.3115,4838.0
2023-08-11 13:00:00,301.99,302.14,301.12,301.21,4460.0,300.3613,300.5105,299.496,299.5855,4460.0
2023-08-11 13:10:00,301.13,301.48,300.73,301.48,5129.0,299.5059,299.854,299.1081,299.854,5129.0
2023-08-11 13:20:00,301.58,302.5,301.58,302.44,4700.0,299.9535,300.8685,299.9535,300.8088,4700.0
2023-08-11 13:30:00,302.39,302.71,301.97,302.07,9162.0,300.7591,301.0774,300.3414,300.4408,9162.0
2023-08-11 13:40:00,302.12,302.36,301.2,301.2,12061.0,300.4906,300.7293,299.5755,299.5755,12061.0
2023-08-11 13:50:00,301.15,301.32,300.88,301.07,17994.0,299.5258,299.6949,299.2573,299.4462,17994.0
2023-08-11 14:00:00,301.16,302.3,301.16,302.0,5788.0,299.5357,300.6696,299.5357,300.3712,5788.0
2023-08-11 14:10:00,301.99,302.47,301.85,302.42,6841.0,300.3613,300.8387,300.222,300.7889,6841.0
2023-08-11 14:20:00,302.33,302.34,301.84,302.28,3100.0,300.6994,300.7094,300.2121,300.6497,3100.0
2023-08-11 14:30:00,302.33,302.75,302.08,302.62,5741.0,300.6994,301.1172,300.4508,300.9879,5741.0
2023-08-11 14:40:00,302.59,303.1,302.56,303.07,3371.0,300.958,301.4653,300.9282,301.4354,3371.0
2023-08-11 14:50:00,303.08,303.15,302.64,302.73,4950.0,301.4454,301.515,301.0078,301.0973,4950.0
2023-08-11 15:00:00,302.7,302.7,301.89,301.89,4300.0,301.0674,301.0674,300.2618,300.2618,4300.0
2023-08-11 15:10:00,301.88,302.5,301.73,302.46,8074.0,300.2519,300.8685,300.1027,300.8287,8074.0
2023-08-11 15:20:00,302.56,303.02,302.33,302.84,9652.0,300.9282,301.3857,300.6994,301.2067,9652.0
2023-08-11 15:30:00,302.75,303.25,302.33,302.39,9700.0,301.1172,301.6145,300.6994,300.7591,9700.0
2023-08-11 15:40:00,302.27,302.71,302.18,302.34,7225.0,300.6398,301.0774,300.5502,300.7094,7225.0
2023-08-11 15:50:00,302.14,302.26,301.12,301.51,21499.0,300.5105,300.6298,299.496,299.8839,21499.0
2023-08-14 09:30:00,300.79,301.4,298.3,299.52,29614.0,299.1677,299.7744,296.6912,297.9046,29614.0
2023-08-14 09:40:00,299.61,300.75,298.67,299.1,16913.0,297.9941,299.128,297.0592,297.4869,16913.0
2023-08-14 09:50:00,299.11,300.56,298.82,298.88,27380.0,297.4968,298.939,297.2084,297.268,27380.0
2023-08-14 10:00:00,298.8,300.23,298.56,300.23,19085.0,297.1885,298.6108,296.9498,298.6108,19085.0
2023-08-14 10:10:00,300.17,301.42,299.84,300.86,14916.0,298.5511,299.7943,298.2229,299.2374,14916.0
2023-08-14 10:20:00,300.71,301.82,300.69,300.98,15199.0,299.0882,300.1922,299.0683,299.3567,15199.0
2023-08-14 10:30:00,300.95,302.78,300.7,302.63,13046.0,299.3269,301.147,299.0782,300.9978,13046.0
2023-08-14 10:40:00,302.43,303.65,302.43,303.46,18533.0,300.7989,302.0123,300.7989,301.8233,18533.0
2023-08-14 10:50:00,303.6,304.13,303.17,303.26,12819.0,301.9626,302.4897,301.5349,301.6244,12819.0
2023-08-14 11:00:00,303.17,303.19,302.56,302.76,5541.0,301.5349,301.5548,300.9282,301.1271,5541.0
2023-08-14 11:10:00,302.78,302.9,302.31,302.49,13864.0,301.147,301.2664,300.6795,300.8586,13864.0
2023-08-14 11:20:00,302.56,303.32,302.44,303.22,8198.0,300.9282,301.6841,300.8088,301.5846,8198.0
2023-08-14 11:30:00,303.32,303.55,303.0,303.43,6933.0,301.6841,301.9129,301.3658,301.7935,6933.0
2023-08-14 11:40:00,303.31,304.37,303.17,304.19,17671.0,301.6741,302.7284,301.5349,302.5494,17671.0
2023-08-14 11:50:00,304.2,304.57,304.01,304.28,10904.0,302.5593,302.9273,302.3704,302.6389,10904.0
2023-08-14 12:00:00,303.98,304.34,303.82,304.04,12271.0,302.3405,302.6986,302.1814,302.4002,12271.0
2023-08-14 12:10:00,304.01,304.16,303.26,303.26,13892.0,302.3704,302.5196,301.6244,301.6244,13892.0
2023-08-14 12:20:00,303.3,303.52,302.65,303.28,3703.0,301.6642,301.883,301.0177,301.6443,3703.0
2023-08-14 12:30:00,303.13,303.56,302.99,303.56,4288.0,301.4951,301.9228,301.3559,301.9228,4288.0
2023-08-14 12:40:00,303.55,303.94,303.51,303.66,5482.0,301.9129,302.3007,301.8731,302.0223,5482.0
2023-08-14 12:50:00,303.77,303.87,303.33,303.75,2505.0,302.1317,302.2311,301.694,302.1118,2505.0
2023-08-14 13:00:00,303.76,304.34,303.76,304.34,9853.0,302.1217,302.6986,302.1217,302.6986,9853.0
2023-08-14 13:10:00,304.14,304.92,304.11,304.85,7971.0,302.4997,303.2755,302.4698,303.2058,7971.0
2023-08-14 13:20:00,304.82,304.82,304.24,304.28,3613.0,303.176,303.176,302.5991,302.6389,3613.0
2023-08-14 13:30:00,304.42,304.42,304.0,304.15,2248.0,302.7782,302.7782,302.3604,302.5096,2248.0
2023-08-14 13:40:00,304.5,304.52,304.16,304.42,2134.0,302.8577,302.8776,302.5196,302.7782,2134.0
2023-08-14 13:50:00,304.52,304.56,303.92,303.92,1700.0,302.8776,302.9174,302.2809,302.2809,1700.0
2023-08-14 14:00:00,304.14,304.14,303.34,303.35,9469.0,302.4997,302.4997,301.704,301.7139,9469.0
2023-08-14 14:10:00,303.31,303.51,302.91,303.01,4725.0,301.6741,301.8731,301.2763,301.3758,4725.0
2023-08-14 14:20:00,303.05,303.53,303.05,303.53,2942.0,301.4155,301.893,301.4155,301.893,2942.0
2023-08-14 14:30:00,303.66,303.66,303.03,303.35,2555.0,302.0223,302.0223,301.3957,301.7139,2555.0
2023-08-14 14:40:00,303.36,303.36,303.02,303.02,700.0,301.7239,301.7239,301.3857,301.3857,700.0
2023-08-14 14:50:00,303.18,304.09,303.15,303.99,3002.0,301.5448,302.4499,301.515,302.3505,3002.0
2023-08-14 15:00:00,303.77,304.12,303.65,303.69,4386.0,302.1317,302.4798,302.0123,302.0521,4386.0
2023-08-14 15:10:00,303.91,304.5,303.91,304.36,3443.0,302.2709,302.8577,302.2709,302.7185,3443.0
2023-08-14 15:20:00,304.48,305.1,304.42,304.93,8564.0,302.8378,303.4545,302.7782,303.2854,8564.0
2023-08-14 15:30:00,305.03,305.6,304.99,305.43,12414.0,303.3849,303.9518,303.3451,303.7827,12414.0
2023-08-14 15:40:00,305.45,305.89,305.4,305.57,10998.0,303.8026,304.2402,303.7529,303.922,10998.0
2023-08-14 15:50:00,305.75,306.2,305.31,306.19,27502.0,304.101,304.5486,303.6634,304.5386,27502.0
2023-08-15 09:30:00,306.01,307.18,304.1,305.4,14017.0,304.3596,305.5233,302.4599,303.7529,14017.0
2023-08-15 09:40:00,305.11,305.11,303.26,303.58,19180.0,303.4644,303.4644,301.6244,301.9427,19180.0
2023-08-15 09:50:00,303.52,304.15,303.28,303.33,18229.0,301.883,302.5096,301.6443,301.694,18229.0
2023-08-15 10:00:00,303.29,303.82,302.08,302.16,24885.0,301.6543,302.1814,300.4508,300.5303,24885.0
2023-08-15 10:10:00,302.17,302.9,302.17,302.56,13593.0,300.5403,301.2664,300.5403,300.9282,13593.0
2023-08-15 10:20:00,302.54,302.89,301.6,302.21,20552.0,300.9083,301.2564,299.9734,300.5801,20552.0
2023-08-15 10:30:00,302.09,302.28,301.62,302.23,15714.0,300.4607,300.6497,299.9933,300.6,15714.0
2023-08-15 10:40:00,302.22,303.1,302.0,302.68,10045.0,300.59,301.4653,300.3712,301.0475,10045.0
2023-08-15 10:50:00,302.84,303.12,302.61,302.97,11162.0,301.2067,301.4852,300.9779,301.336,11162.0
2023-08-15 11:00:00,302.83,303.73,302.83,303.65,10317.0,301.1967,302.0919,301.1967,302.0123,10317.0
2023-08-15 11:10:00,303.73,304.07,303.2,303.2,19731.0,302.0919,302.43,301.5647,301.5647,19731.0
2023-08-15 11:20:00,303.15,303.16,302.19,303.16,6627.0,301.515,301.525,300.5602,301.525,6627.0
2023-08-15 11:30:00,303.04,303.82,303.04,303.82,9808.0,301.4056,302.1814,301.4056,302.1814,9808.0
2023-08-15 11:40:00,303.89,303.96,303.04,303.46,8758.0,302.251,302.3206,301.4056,301.8233,8758.0
2023-08-15 11:50:00,303.55,303.7,303.38,303.49,2877.0,301.9129,302.062,301.7438,301.8532,2877.0
2023-08-15 12:00:00,303.87,303.9,303.21,303.26,1863.0,302.2311,302.261,301.5747,301.6244,1863.0
2023-08-15 12:10:00,303.23,303.68,303.23,303.5,1690.0,301.5946,302.0421,301.5946,301.8631,1690.0
2023-08-15 12:20:00,303.65,304.04,303.6,303.67,2843.0,302.0123,302.4002,301.9626,302.0322,2843.0
2023-08-15 12:30:00,303.76,303.78,303.33,303.68,7103.0,302.1217,302.1416,301.694,302.0421,7103.0
2023-08-15 12:40:00,303.84,303.94,303.23,303.23,5689.0,302.2013,302.3007,301.5946,301.5946,5689.0
2023-08-15 12:50:00,303.07,303.43,302.87,303.34,2913.0,301.4354,301.7935,301.2365,301.704,2913.0
2023-08-15 13:00:00,303.3,303.36,302.96,302.96,5048.0,301.6642,301.7239,301.326,301.326,5048.0
2023-08-15 13:10:00,302.98,303.69,302.98,303.5,2508.0,301.3459,302.0521,301.3459,301.8631,2508.0
2023-08-15 13:20:00,303.4,303.87,303.17,303.66,5502.0,301.7637,302.2311,301.5349,302.0223,5502.0
2023-08-15 13:30:00,303.52,303.52,302.57,302.58,4229.0,301.883,301.883,300.9381,300.9481,4229.0
2023-08-15 13:40:00,302.51,302.81,302.33,302.64,4935.0,300.8785,301.1768,300.6994,301.0078,4935.0
2023-08-15 13:50:00,302.73,302.85,302.47,302.75,4080.0,301.0973,301.2166,300.8387,301.1172,4080.0
2023-08-15 14:00:00,302.69,302.82,302.56,302.82,1050.0,301.0575,301.1868,300.9282,301.1868,1050.0
2023-08-15 14:10:00,302.65,302.96,302.57,302.57,2420.0,301.0177,301.326,300.9381,300.9381,2420.0
2023-08-15 14:20:00,302.61,302.61,302.05,302.15,3354.0,300.9779,300.9779,300.4209,300.5204,3354.0
2023-08-15 14:30:00,302.12,302.9,302.12,302.77,4973.0,300.4906,301.2664,300.4906,301.1371,4973.0
2023-08-15 14:40:00,302.74,302.92,302.58,302.79,2652.0,301.1072,301.2862,300.9481,301.1569,2652.0
2023-08-15 14:50:00,302.74,302.91,302.62,302.8,3660.0,301.1072,301.2763,300.9879,301.1669,3660.0
2023-08-15 15:00:00,302.63,302.65,301.92,301.92,5375.0,300.9978,301.0177,300.2916,300.2916,5375.0
2023-08-15 15:10:00,302.0,302.18,301.45,301.71,7319.0,300.3712,300.5502,299.8242,300.0828,7319.0
2023-08-15 15:20:00,301.6,301.6,300.14,300.14,5736.0,299.9734,299.9734,298.5212,298.5212,5736.0
2023-08-15 15:30:00,300.18,300.86,300.09,300.75,10470.0,298.561,299.2374,298.4715,299.128,10470.0
2023-08-15 15:40:00,300.63,301.05,300.61,300.93,16320.0,299.0086,299.4263,298.9887,299.307,16320.0
2023-08-15 15:50:00,300.95,302.2,300.81,302.08,28029.0,299.3269,300.5701,299.1876,300.4508,28029.0
2023-08-16 09:30:00,300.02,300.02,297.73,298.66,50361.0,298.4019,298.4019,296.1242,297.0492,50361.0
2023-08-16 09:40:00,298.75,300.42,298.2,299.61,15845.0,297.1387,298.7997,296.5917,297.9941,15845.0
2023-08-16 09:50:00,299.51,299.61,298.4,299.49,28257.0,297.8946,297.9941,296.7906,297.8747,28257.0
2023-08-16 10:00:00,299.29,300.05,298.61,299.96,19589.0,297.6758,298.4317,296.9995,298.3422,19589.0
2023-08-16 10:10:00,299.71,300.64,299.61,300.54,15556.0,298.0936,299.0185,297.9941,298.9191,15556.0
2023-08-16 10:20:00,300.43,301.02,299.55,299.72,20060.0,298.8097,299.3965,297.9344,298.1035,20060.0
2023-08-16 10:30:00,299.67,300.12,299.32,299.63,17607.0,298.0538,298.5013,297.7057,298.014,17607.0
2023-08-16 10:40:00,299.62,300.5,298.92,299.07,15715.0,298.004,298.8793,297.3078,297.457,15715.0
2023-08-16 10:50:00,298.96,299.8,298.91,299.57,3907.0,297.3476,298.1831,297.2979,297.9543,3907.0
2023-08-16 11:00:00,299.73,300.24,299.25,299.44,13663.0,298.1135,298.6207,297.636,297.825,13663.0
2023-08-16 11:10:00,299.35,299.42,298.58,299.04,9371.0,297.7355,297.8051,296.9697,297.4272,9371.0
2023-08-16 11:20:00,299.25,299.25,298.7,298.86,6842.0,297.636,297.636,297.089,297.2481,6842.0
2023-08-16 11:30:00,298.59,298.59,298.0,298.01,5505.0,296.9796,296.9796,296.3928,296.4027,5505.0
2023-08-16 11:40:00,297.9,298.14,296.92,296.93,18044.0,296.2933,296.532,295.3186,295.3286,18044.0
2023-08-16 11:50:00,296.87,297.47,296.64,297.16,17527.0,295.2689,295.8656,295.0401,295.5573,17527.0
2023-08-16 12:00:00,297.12,297.33,296.79,296.84,12028.0,295.5175,295.7264,295.1893,295.239,12028.0
2023-08-16 12:10:00,296.82,296.82,296.36,296.49,15065.0,295.2191,295.2191,294.7616,294.8909,15065.0
2023-08-16 12:20:00,296.66,296.81,295.76,295.94,13863.0,295.06,295.2092,294.1649,294.3439,13863.0
2023-08-16 12:30:00,295.94,296.56,295.94,296.56,4586.0,294.3439,294.9605,294.3439,294.9605,4586.0
2023-08-16 12:40:00,296.57,297.11,296.4,296.47,11270.0,294.9705,295.5076,294.8014,294.871,11270.0
2023-08-16 12:50:00,296.47,296.68,296.26,296.35,4714.0,294.871,295.0799,294.6622,294.7517,4714.0
2023-08-16 13:00:00,296.34,296.9,295.84,295.93,10392.0,294.7417,295.2987,294.2444,294.3339,10392.0
2023-08-16 13:10:00,295.89,296.48,295.82,296.24,6943.0,294.2942,294.881,294.2245,294.6423,6943.0
2023-08-16 13:20:00,296.31,297.54,296.18,297.54,8098.0,294.7119,295.9353,294.5826,295.9353,8098.0
2023-08-16 13:30:00,297.07,297.19,296.44,296.5,3823.0,295.4678,295.5872,294.8412,294.9009,3823.0
2023-08-16 13:40:00,296.76,297.76,296.7,297.76,5700.0,295.1595,296.1541,295.0998,296.1541,5700.0
2023-08-16 13:50:00,297.83,297.94,297.39,297.42,11831.0,296.2237,296.3331,295.7861,295.8159,11831.0
2023-08-16 14:00:00,297.37,297.44,296.19,296.56,14355.0,295.7662,295.8358,294.5925,294.9605,14355.0
2023-08-16 14:10:00,296.26,297.17,295.62,296.89,9608.0,294.6622,295.5673,294.0256,295.2888,9608.0
2023-08-16 14:20:00,296.95,298.28,296.85,298.21,10281.0,295.3484,296.6713,295.249,296.6017,10281.0
2023-08-16 14:30:00,298.15,298.83,298.1,298.27,8040.0,296.542,297.2183,296.4922,296.6613,8040.0
2023-08-16 14:40:00,298.12,298.18,297.27,297.27,6764.0,296.5121,296.5718,295.6667,295.6667,6764.0
2023-08-16 14:50:00,297.18,297.19,296.71,296.85,6300.0,295.5772,295.5872,295.1097,295.249,6300.0
2023-08-16 15:00:00,296.98,296.98,296.17,296.24,4660.0,295.3783,295.3783,294.5727,294.6423,4660.0
2023-08-16 15:10:00,296.21,296.41,295.43,295.89,9427.0,294.6124,294.8114,293.8366,294.2942,9427.0
2023-08-16 15:20:00,296.07,296.38,295.8,296.0,9575.0,294.4732,294.7815,294.2046,294.4036,9575.0
2023-08-16 15:30:00,295.95,295.99,295.05,295.18,14957.0,294.3538,294.3936,293.4587,293.588,14957.0
2023-08-16 15:40:00,295.19,295.76,295.19,295.63,22060.0,293.5979,294.1649,293.5979,294.0356,22060.0
2023-08-16 15:50:00,295.62,295.62,294.32,294.32,37809.0,294.0256,294.0256,292.7326,292.7326,37809.0
2023-08-17 09:30:00,293.05,295.06,292.41,294.83,50919.0,291.4695,293.4686,290.8329,293.2399,50919.0
2023-08-17 09:40:00,294.99,296.02,294.2,295.65,45187.0,293.399,294.4235,292.6133,294.0555,45187.0
2023-08-17 09:50:00,295.75,295.76,293.7,294.24,11458.0,294.1549,294.1649,292.116,292.6531,11458.0
2023-08-17 10:00:00,294.19,294.8,293.67,293.7,19577.0,292.6033,293.21,292.0861,292.116,19577.0
2023-08-17 10:10:00,293.68,293.89,292.3,292.5,41843.0,292.0961,292.305,290.7235,290.9224,41843.0
2023-08-17 10:20:00,292.68,292.68,291.35,291.57,55389.0,291.1015,291.1015,289.7786,289.9975,55389.0
2023-08-17 10:30:00,291.51,291.6,290.5,291.14,27185.0,289.9378,290.0273,288.9332,289.5698,27185.0
2023-08-17 10:40:00,291.03,291.27,290.48,291.06,13820.0,289.4604,289.6991,288.9133,289.4902,13820.0
2023-08-17 10:50:00,291.38,292.93,291.36,292.66,20045.0,289.8085,291.3501,289.7886,291.0816,20045.0
2023-08-17 11:00:00,292.69,293.34,292.27,292.34,15822.0,291.1114,291.7579,290.6937,290.7633,15822.0
2023-08-17 11:10:00,292.34,293.05,292.22,292.51,6257.0,290.7633,291.4695,290.644,290.9324,6257.0
2023-08-17 11:20:00,292.46,293.34,292.2,292.23,5826.0,290.8827,291.7579,290.6241,290.6539,5826.0
2023-08-17 11:30:00,292.31,292.39,291.99,292.19,5060.0,290.7335,290.813,290.4152,290.6141,5060.0
2023-08-17 11:40:00,292.24,292.3,291.59,291.59,5400.0,290.6638,290.7235,290.0174,290.0174,5400.0
2023-08-17 11:50:00,291.56,292.43,291.56,292.07,5914.0,289.9875,290.8528,289.9875,290.4948,5914.0
2023-08-17 12:00:00,292.28,292.28,290.96,291.15,3337.0,290.7036,290.7036,289.3908,289.5797,3337.0
2023-08-17 12:10:00,291.6,292.59,291.6,292.5,3936.0,290.0273,291.012,290.0273,290.9224,3936.0
2023-08-17 12:20:00,292.59,293.58,292.44,293.52,6471.0,291.012,291.9966,290.8628,291.9369,6471.0
2023-08-17 12:30:00,293.57,293.57,292.79,292.89,6548.0,291.9867,291.9867,291.2109,291.3103,6548.0
2023-08-17 12:40:00,292.84,293.08,292.39,293.04,7858.0,291.2606,291.4993,290.813,291.4595,7858.0
2023-08-17 12:50:00,293.13,293.77,293.13,293.65,4071.0,291.549,292.1856,291.549,292.0662,4071.0
2023-08-17 13:00:00,293.94,294.23,293.4,293.5,4522.0,292.3547,292.6431,291.8176,291.9171,4522.0
2023-08-17 13:10:00,293.18,293.33,292.93,293.06,7073.0,291.5988,291.748,291.3501,291.4794,7073.0
2023-08-17 13:20:00,292.78,292.9,292.58,292.89,4000.0,291.2009,291.3203,291.002,291.3103,4000.0
2023-08-17 13:30:00,292.81,292.81,292.25,292.48,10321.0,291.2308,291.2308,290.6738,290.9026,10321.0
2023-08-17 13:40:00,292.31,292.52,291.07,291.19,11850.0,290.7335,290.9423,289.5002,289.6195,11850.0
2023-08-17 13:50:00,291.17,291.51,291.17,291.36,8763.0,289.5996,289.9378,289.5996,289.7886,8763.0
2023-08-17 14:00:00,291.23,291.25,290.63,290.82,10957.0,289.6593,289.6792,289.0625,289.2515,10957.0
2023-08-17 14:10:00,290.87,290.94,290.14,290.2,9281.0,289.3012,289.3709,288.5752,288.6349,9281.0
2023-08-17 14:20:00,290.11,290.15,289.55,289.58,23298.0,288.5453,288.5851,287.9884,288.0182,23298.0
2023-08-17 14:30:00,289.59,289.61,288.68,289.0,41942.0,288.0281,288.048,287.123,287.4413,41942.0
2023-08-17 14:40:00,288.92,288.96,287.98,288.64,41164.0,287.3618,287.4015,286.4268,287.0833,41164.0
2023-08-17 14:50:00,288.63,288.95,287.7,288.34,24237.0,287.0733,287.3916,286.1483,286.7849,24237.0
2023-08-17 15:00:00,288.28,288.81,287.2,287.2,26929.0,286.7252,287.2523,285.651,285.651,26929.0
2023-08-17 15:10:00,287.23,287.44,286.19,286.75,44848.0,285.6809,285.8897,284.6465,285.2035,44848.0
2023-08-17 15:20:00,286.75,287.41,286.11,287.24,32851.0,285.2035,285.8599,284.5669,285.6908,32851.0
2023-08-17 15:30:00,287.33,287.92,286.94,287.05,42085.0,285.7803,286.3671,285.3924,285.5018,42085.0
2023-08-17 15:40:00,287.07,287.07,285.24,285.47,67741.0,285.5217,285.5217,283.7016,283.9304,67741.0
2023-08-17 15:50:00,285.51,287.34,284.97,285.07,81345.0,283.9701,285.7903,283.4331,283.5325,81345.0
2023-08-18 09:30:00,279.03,279.96,276.31,277.67,103516.0,277.5251,278.4501,274.8198,276.1724,103516.0
2023-08-18 09:40:00,277.71,278.11,276.6,277.76,67504.0,276.2122,276.6101,275.1082,276.2619,67504.0
2023-08-18 09:50:00,277.83,278.15,275.3,275.4,93668.0,276.3316,276.6498,273.8152,273.9147,93668.0
2023-08-18 10:00:00,275.53,276.1,274.39,275.83,58678.0,274.044,274.6109,272.9101,274.3424,58678.0
2023-08-18 10:10:00,275.79,276.61,275.37,276.47,29159.0,274.3026,275.1181,273.8848,274.9789,29159.0
2023-08-18 10:20:00,276.66,278.0,276.66,277.12,55971.0,275.1679,276.5007,275.1679,275.6254,55971.0
2023-08-18 10:30:00,277.1,279.22,277.03,279.22,29540.0,275.6055,277.7141,275.5359,277.7141,29540.0
2023-08-18 10:40:00,279.2,279.38,278.5,278.5,20996.0,277.6942,277.8732,276.998,276.998,20996.0
2023-08-18 10:50:00,278.51,279.28,278.25,278.97,21826.0,277.0079,277.7737,276.7493,277.4654,21826.0
2023-08-18 11:00:00,279.06,279.95,278.11,278.33,30199.0,277.5549,278.4401,276.6101,276.8289,30199.0
2023-08-18 11:10:00,278.45,280.25,278.45,279.06,25615.0,276.9482,278.7385,276.9482,277.5549,25615.0
2023-08-18 11:20:00,279.04,279.04,277.76,278.0,17648.0,277.535,277.535,276.2619,276.5007,17648.0
2023-08-18 11:30:00,277.95,278.75,277.87,278.36,18243.0,276.4509,277.2466,276.3714,276.8587,18243.0
2023-08-18 11:40:00,278.37,278.43,277.62,278.35,19375.0,276.8687,276.9283,276.1227,276.8488,19375.0
2023-08-18 11:50:00,278.4,281.93,278.37,281.58,38527.0,276.8985,280.4095,276.8687,280.0613,38527.0
2023-08-18 12:00:00,281.26,281.32,280.7,281.18,18033.0,279.7431,279.8027,279.1861,279.6635,18033.0
2023-08-18 12:10:00,281.23,281.33,279.83,279.86,10624.0,279.7132,279.8127,278.3208,278.3506,10624.0
2023-08-18 12:20:00,279.92,280.15,279.35,279.44,8320.0,278.4103,278.6391,277.8434,277.9329,8320.0
2023-08-18 12:30:00,279.39,280.6,279.32,280.59,7076.0,277.8832,279.0866,277.8135,279.0767,7076.0
2023-08-18 12:40:00,280.66,281.17,280.27,280.35,13258.0,279.1463,279.6536,278.7584,278.838,13258.0
2023-08-18 12:50:00,280.41,280.86,279.53,279.55,14942.0,278.8977,279.3452,278.0224,278.0423,14942.0
2023-08-18 13:00:00,279.56,279.59,278.86,279.15,7543.0,278.0522,278.0821,277.356,277.6444,7543.0
2023-08-18 13:10:00,279.09,279.49,278.82,279.13,6460.0,277.5848,277.9826,277.3162,277.6246,6460.0
2023-08-18 13:20:00,279.13,279.35,278.3,279.35,8138.0,277.6246,277.8434,276.799,277.8434,8138.0
2023-08-18 13:30:00,279.44,279.73,278.97,278.97,6013.0,277.9329,278.2213,277.4654,277.4654,6013.0
2023-08-18 13:40:00,278.75,279.35,278.65,279.26,5440.0,277.2466,277.8434,277.1471,277.7539,5440.0
2023-08-18 13:50:00,279.33,279.85,279.33,279.73,4400.0,277.8235,278.3407,277.8235,278.2213,4400.0
2023-08-18 14:00:00,279.83,280.75,279.83,280.43,12392.0,278.3208,279.2358,278.3208,278.9175,12392.0
2023-08-18 14:10:00,280.37,281.02,280.02,280.71,10641.0,278.8579,279.5044,278.5098,279.196,10641.0
2023-08-18 14:20:00,280.71,280.91,280.44,280.58,6780.0,279.196,279.395,278.9275,279.0667,6780.0
2023-08-18 14:30:00,280.55,282.3,280.47,282.3,9737.0,279.0369,280.7775,278.9573,280.7775,9737.0
2023-08-18 14:40:00,282.33,283.07,282.3,283.0,16869.0,280.8073,281.5433,280.7775,281.4737,16869.0
2023-08-18 14:50:00,282.89,283.05,282.31,282.31,11561.0,281.3643,281.5234,280.7874,280.7874,11561.0
2023-08-18 15:00:00,282.3,283.83,281.95,283.48,17542.0,280.7775,282.2992,280.4293,281.9511,17542.0
2023-08-18 15:10:00,283.54,283.54,282.03,282.43,15294.0,282.0108,282.0108,280.5089,280.9068,15294.0
2023-08-18 15:20:00,282.39,283.47,282.34,283.47,15195.0,280.867,281.9411,280.8172,281.9411,15195.0
2023-08-18 15:30:00,283.47,284.01,282.9,283.01,55050.0,281.9411,282.4782,281.3742,281.4836,55050.0
2023-08-18 15:40:00,283.02,285.26,282.98,285.26,28712.0,281.4936,283.7215,281.4538,283.7215,28712.0
2023-08-18 15:50:00,285.26,285.68,282.72,283.26,46154.0,283.7215,284.1392,281.1952,281.7323,46154.0
2023-08-21 09:30:00,283.1,287.55,281.9,286.74,36469.0,281.5731,285.9991,280.3796,285.1935,36469.0
2023-08-21 09:40:00,286.62,287.01,284.32,284.74,25716.0,285.0742,285.4621,282.7866,283.2043,25716.0
2023-08-21 09:50:00,284.86,286.6,284.63,286.6,19124.0,283.3237,285.0543,283.0949,285.0543,19124.0
2023-08-21 10:00:00,286.5,288.0,286.27,287.41,28767.0,284.9548,286.4467,284.726,285.8599,28767.0
2023-08-21 10:10:00,287.38,287.41,285.63,286.65,20217.0,285.8301,285.8599,284.0895,285.104,20217.0
2023-08-21 10:20:00,286.77,287.15,285.37,285.43,26383.0,285.2234,285.6013,283.8309,283.8906,26383.0
2023-08-21 10:30:00,285.07,286.0,285.07,285.76,20107.0,283.5325,284.4575,283.5325,284.2188,20107.0
2023-08-21 10:40:00,285.76,286.5,285.75,285.75,12238.0,284.2188,284.9548,284.2089,284.2089,12238.0
2023-08-21 10:50:00,285.94,285.95,285.34,285.75,14892.0,284.3978,284.4078,283.8011,284.2089,14892.0
2023-08-21 11:00:00,285.68,286.64,285.66,286.09,10721.0,284.1392,285.0941,284.1193,284.547,10721.0
2023-08-21 11:10:00,285.82,286.0,284.92,285.32,7291.0,284.2785,284.4575,283.3833,283.7812,7291.0
2023-08-21 11:20:00,285.34,286.0,285.34,285.88,3967.0,283.8011,284.4575,283.8011,284.3382,3967.0
2023-08-21 11:30:00,285.7,286.85,285.7,286.34,4400.0,284.1591,285.3029,284.1591,284.7957,4400.0
2023-08-21 11:40:00,286.4,286.4,285.5,286.04,4503.0,284.8553,284.8553,283.9602,284.4973,4503.0
2023-08-21 11:50:00,286.01,286.49,285.95,286.48,8672.0,284.4674,284.9449,284.4078,284.9349,8672.0
2023-08-21 12:00:00,286.42,286.99,286.42,286.74,3000.0,284.8752,285.4422,284.8752,285.1935,3000.0
2023-08-21 12:10:00,286.68,287.46,286.48,287.15,6459.0,285.1338,285.9096,284.9349,285.6013,6459.0
2023-08-21 12:20:00,287.42,288.53,287.35,288.25,12660.0,285.8698,286.9739,285.8002,286.6954,12660.0
2023-08-21 12:30:00,288.29,288.4,287.9,288.25,6389.0,286.7352,286.8446,286.3473,286.6954,6389.0
2023-08-21 12:40:00,288.3,288.98,288.3,288.93,15975.0,286.7451,287.4214,286.7451,287.3717,15975.0
2023-08-21 12:50:00,288.94,289.08,288.4,289.06,17903.0,287.3816,287.5209,286.8446,287.501,17903.0
2023-08-21 13:00:00,288.95,289.2,288.38,288.67,8646.0,287.3916,287.6402,286.8247,287.1131,8646.0
2023-08-21 13:10:00,288.76,288.78,288.0,288.35,8085.0,287.2026,287.2225,286.4467,286.7948,8085.0
2023-08-21 13:20:00,288.56,289.44,288.46,289.25,12143.0,287.0037,287.879,286.9042,287.69,12143.0
2023-08-21 13:30:00,289.16,290.01,289.04,289.46,9927.0,287.6005,288.4459,287.4811,287.8988,9927.0
2023-08-21 13:40:00,289.6,290.08,289.6,289.7,13746.0,288.0381,288.5155,288.0381,288.1375,13746.0
2023-08-21 13:50:00,289.64,289.69,289.04,289.4,19217.0,288.0779,288.1276,287.4811,287.8392,19217.0
2023-08-21 14:00:00,289.53,289.85,289.31,289.37,17129.0,287.9685,288.2867,287.7497,287.8093,17129.0
2023-08-21 14:10:00,289.62,289.87,289.5,289.82,9324.0,288.058,288.3066,287.9386,288.2569,9324.0
2023-08-21 14:20:00,289.9,290.25,289.11,289.68,12751.0,288.3365,288.6846,287.5507,288.1177,12751.0
2023-08-21 14:30:00,289.66,290.05,289.44,289.94,7415.0,288.0978,288.4857,287.879,288.3763,7415.0
2023-08-21 14:40:00,289.96,290.42,289.92,290.03,7758.0,288.3961,288.8537,288.3564,288.4658,7758.0
2023-08-21 14:50:00,290.02,290.12,289.7,289.92,6963.0,288.4558,288.5553,288.1375,288.3564,6963.0
2023-08-21 15:00:00,289.95,290.2,289.78,290.0,13678.0,288.3862,288.6349,288.2171,288.4359,13678.0
2023-08-21 15:10:00,290.01,290.2,289.63,289.9,15249.0,288.4459,288.6349,288.0679,288.3365,15249.0
2023-08-21 15:20:00,290.06,290.43,289.69,289.71,14635.0,288.4956,288.8636,288.1276,288.1475,14635.0
2023-08-21 15:30:00,289.67,290.33,289.54,290.24,13400.0,288.1077,288.7642,287.9784,288.6746,13400.0
2023-08-21 15:40:00,290.22,290.47,289.92,290.1,19286.0,288.6547,288.9034,288.3564,288.5354,19286.0
2023-08-21 15:50:00,290.12,290.44,289.67,289.89,40930.0,288.5553,288.8736,288.1077,288.3265,40930.0
2023-08-22 09:30:00,292.6,292.73,290.44,290.91,39877.0,291.0219,291.1512,288.8736,289.341,39877.0
2023-08-22 09:40:00,290.82,292.04,290.25,291.0,27130.0,289.2515,290.4649,288.6846,289.4305,27130.0
2023-08-22 09:50:00,290.88,290.99,289.47,289.56,24491.0,289.3112,289.4206,287.9088,287.9983,24491.0
2023-08-22 10:00:00,289.77,290.57,289.5,290.04,16591.0,288.2072,289.0029,287.9386,288.4757,16591.0
2023-08-22 10:10:00,290.07,291.48,290.03,291.22,12898.0,288.5056,289.9079,288.4658,289.6494,12898.0
2023-08-22 10:20:00,291.08,291.52,290.0,290.05,17494.0,289.5101,289.9477,288.4359,288.4857,17494.0
2023-08-22 10:30:00,290.02,290.02,289.03,289.28,11880.0,288.4558,288.4558,287.4712,287.7198,11880.0
2023-08-22 10:40:00,289.31,289.84,289.07,289.51,8586.0,287.7497,288.2768,287.5109,287.9486,8586.0
2023-08-22 10:50:00,289.76,291.3,289.65,291.24,15059.0,288.1972,289.7289,288.0878,289.6692,15059.0
2023-08-22 11:00:00,291.41,291.55,289.43,289.63,14080.0,289.8383,289.9776,287.869,288.0679,14080.0
2023-08-22 11:10:00,289.7,290.28,288.89,289.23,11073.0,288.1375,288.7144,287.3319,287.6701,11073.0
2023-08-22 11:20:00,289.09,289.72,288.66,288.98,13216.0,287.5308,288.1574,287.1032,287.4214,13216.0
2023-08-22 11:30:00,289.0,289.98,289.0,289.35,21614.0,287.4413,288.416,287.4413,287.7894,21614.0
2023-08-22 11:40:00,289.45,289.94,289.44,289.83,8663.0,287.8889,288.3763,287.879,288.2668,8663.0
2023-08-22 11:50:00,289.71,289.77,288.78,289.26,11581.0,288.1475,288.2072,287.2225,287.6999,11581.0
2023-08-22 12:00:00,289.33,289.58,288.98,288.98,5591.0,287.7695,288.0182,287.4214,287.4214,5591.0
2023-08-22 12:10:00,289.12,289.13,287.8,287.99,7205.0,287.5607,287.5706,286.2478,286.4368,7205.0
2023-08-22 12:20:00,288.09,288.53,287.95,288.43,4614.0,286.5362,286.9739,286.397,286.8744,4614.0
2023-08-22 12:30:00,288.66,288.99,288.46,288.93,6307.0,287.1032,287.4314,286.9042,287.3717,6307.0
2023-08-22 12:40:00,289.01,289.32,288.84,289.15,5593.0,287.4513,287.7596,287.2822,287.5905,5593.0
2023-08-22 12:50:00,289.28,289.55,288.92,288.92,6635.0,287.7198,287.9884,287.3618,287.3618,6635.0
2023-08-22 13:00:00,288.98,289.07,288.18,289.0,11269.0,287.4214,287.5109,286.6257,287.4413,11269.0
2023-08-22 13:10:00,288.86,288.93,287.98,288.47,9549.0,287.3021,287.3717,286.4268,286.9142,9549.0
2023-08-22 13:20:00,288.6,289.13,288.42,289.13,10096.0,287.0435,287.5706,286.8645,287.5706,10096.0
2023-08-22 13:30:00,289.07,289.18,288.67,288.71,7529.0,287.5109,287.6204,287.1131,287.1529,7529.0
2023-08-22 13:40:00,288.74,289.0,288.55,288.88,4959.0,287.1827,287.4413,286.9938,287.322,4959.0
2023-08-22 13:50:00,288.69,288.98,288.4,288.93,6170.0,287.133,287.4214,286.8446,287.3717,6170.0
2023-08-22 14:00:00,288.89,289.04,288.55,288.91,10577.0,287.3319,287.4811,286.9938,287.3518,10577.0
2023-08-22 14:10:00,288.96,289.1,288.6,288.75,7554.0,287.4015,287.5408,287.0435,287.1927,7554.0
2023-08-22 14:20:00,288.55,288.72,288.33,288.63,16635.0,286.9938,287.1628,286.7749,287.0733,16635.0
2023-08-22 14:30:00,288.69,288.99,288.57,288.79,6320.0,287.133,287.4314,287.0136,287.2325,6320.0
2023-08-22 14:40:00,288.82,288.82,287.87,288.12,6520.0,287.2623,287.2623,286.3174,286.5661,6520.0
2023-08-22 14:50:00,287.97,288.25,287.48,288.13,10313.0,286.4169,286.6954,285.9295,286.576,10313.0
2023-08-22 15:00:00,288.0,288.87,288.0,288.72,7313.0,286.4467,287.312,286.4467,287.1628,7313.0
2023-08-22 15:10:00,288.78,289.1,288.31,288.31,8812.0,287.2225,287.5408,286.755,286.755,8812.0
2023-08-22 15:20:00,288.42,288.51,287.86,288.02,6355.0,286.8645,286.954,286.3075,286.4666,6355.0
2023-08-22 15:30:00,288.05,288.11,287.3,287.35,9249.0,286.4964,286.5561,285.7505,285.8002,9249.0
2023-08-22 15:40:00,287.3,287.45,286.76,287.19,12349.0,285.7505,285.8997,285.2134,285.6411,12349.0
2023-08-22 15:50:00,287.11,288.14,287.11,287.41,21988.0,285.5615,286.586,285.5615,285.8599,21988.0
2023-08-23 09:30:00,288.44,291.16,287.8,290.74,19740.0,286.8843,289.5897,286.2478,289.1719,19740.0
2023-08-23 09:40:00,290.82,292.5,290.46,292.38,22238.0,289.2515,290.9224,288.8934,290.8031,22238.0
2023-08-23 09:50:00,292.45,293.78,292.45,293.61,34556.0,290.8727,292.1955,290.8727,292.0265,34556.0
2023-08-23 10:00:00,293.75,293.75,292.01,292.28,19804.0,292.1657,292.1657,290.4351,290.7036,19804.0
2023-08-23 10:10:00,292.26,292.96,292.14,292.34,8314.0,290.6837,291.38,290.5644,290.7633,8314.0
2023-08-23 10:20:00,292.0,293.8,291.94,293.07,13812.0,290.4251,292.2154,290.3655,291.4894,13812.0
2023-08-23 10:30:00,292.92,293.29,292.69,293.23,5883.0,291.3402,291.7082,291.1114,291.6485,5883.0
2023-08-23 10:40:00,293.31,294.74,293.25,294.68,33291.0,291.7281,293.1504,291.6684,293.0907,33291.0
2023-08-23 10:50:00,294.71,294.99,294.36,294.98,15293.0,293.1205,293.399,292.7724,293.3891,15293.0
2023-08-23 11:00:00,294.99,295.15,294.33,295.09,22135.0,293.399,293.5582,292.7426,293.4985,22135.0
2023-08-23 11:10:00,295.25,295.91,295.1,295.64,14617.0,293.6576,294.3141,293.5084,294.0455,14617.0
2023-08-23 11:20:00,295.6,295.79,295.3,295.42,9438.0,294.0057,294.1947,293.7073,293.8267,9438.0
2023-08-23 11:30:00,295.68,296.5,295.39,296.19,28174.0,294.0853,294.9009,293.7969,294.5925,28174.0
2023-08-23 11:40:00,296.13,296.32,295.99,296.15,16455.0,294.5329,294.7218,294.3936,294.5528,16455.0
2023-08-23 11:50:00,296.2,297.34,296.15,297.04,12253.0,294.6025,295.7363,294.5528,295.438,12253.0
2023-08-23 12:00:00,297.0,297.02,296.0,296.02,8656.0,295.3982,295.4181,294.4036,294.4235,8656.0
2023-08-23 12:10:00,296.02,296.22,295.22,295.41,10139.0,294.4235,294.6224,293.6278,293.8168,10139.0
2023-08-23 12:20:00,295.4,295.51,295.11,295.13,9830.0,293.8068,293.9162,293.5184,293.5383,9830.0
2023-08-23 12:30:00,295.24,295.55,295.1,295.55,11904.0,293.6477,293.956,293.5084,293.956,11904.0
2023-08-23 12:40:00,295.48,295.56,295.03,295.1,5872.0,293.8864,293.9659,293.4388,293.5084,5872.0
2023-08-23 12:50:00,295.08,295.37,294.57,294.59,11250.0,293.4885,293.777,292.9813,293.0012,11250.0
2023-08-23 13:00:00,294.64,295.07,294.32,295.05,5800.0,293.0509,293.4786,292.7326,293.4587,5800.0
2023-08-23 13:10:00,295.16,296.0,295.13,295.96,7594.0,293.5681,294.4036,293.5383,294.3638,7594.0
2023-08-23 13:20:00,295.92,296.08,295.68,296.08,5020.0,294.324,294.4831,294.0853,294.4831,5020.0
2023-08-23 13:30:00,296.17,296.43,296.08,296.29,23124.0,294.5727,294.8313,294.4831,294.692,23124.0
2023-08-23 13:40:00,296.4,296.63,296.27,296.55,20503.0,294.8014,295.0302,294.6721,294.9506,20503.0
2023-08-23 13:50:00,296.58,296.86,296.25,296.34,20814.0,294.9804,295.2589,294.6522,294.7417,20814.0
2023-08-23 14:00:00,296.37,296.4,295.13,295.22,14236.0,294.7716,294.8014,293.5383,293.6278,14236.0
2023-08-23 14:10:00,295.06,295.21,294.8,294.94,5416.0,293.4686,293.6178,293.21,293.3493,5416.0
2023-08-23 14:20:00,294.84,295.54,294.6,295.26,15174.0,293.2498,293.9461,293.0111,293.6676,15174.0
2023-08-23 14:30:00,295.27,295.35,294.6,294.66,18100.0,293.6775,293.7571,293.0111,293.0708,18100.0
2023-08-23 14:40:00,294.71,295.65,294.7,295.65,12562.0,293.1205,294.0555,293.1106,294.0555,12562.0
2023-08-23 14:50:00,295.65,296.03,295.51,295.89,5698.0,294.0555,294.4334,293.9162,294.2942,5698.0
2023-08-23 15:00:00,295.9,296.45,295.69,296.19,9558.0,294.3041,294.8511,294.0952,294.5925,9558.0
2023-08-23 15:10:00,296.33,296.33,295.98,296.27,9988.0,294.7318,294.7318,294.3837,294.6721,9988.0
2023-08-23 15:20:00,296.22,296.22,295.52,295.81,6144.0,294.6224,294.6224,293.9262,294.2146,6144.0
2023-08-23 15:30:00,295.81,295.86,295.39,295.53,6762.0,294.2146,294.2643,293.7969,293.9361,6762.0
2023-08-23 15:40:00,295.32,295.62,294.67,294.72,15586.0,293.7272,294.0256,293.0807,293.1305,15586.0
2023-08-23 15:50:00,294.7,294.87,293.76,294.18,25891.0,293.1106,293.2797,292.1757,292.5934,25891.0
2023-08-24 09:30:00,298.62,299.41,294.87,295.0,29777.0,297.0094,297.7952,293.2797,293.409,29777.0
2023-08-24 09:40:00,295.55,295.91,294.36,294.89,17633.0,293.956,294.3141,292.7724,293.2996,17633.0
2023-08-24 09:50:00,294.97,297.02,294.72,296.76,19465.0,293.3791,295.4181,293.1305,295.1595,19465.0
2023-08-24 10:00:00,296.92,298.19,295.22,295.31,19392.0,295.3186,296.5818,293.6278,293.7173,19392.0
2023-08-24 10:10:00,295.33,295.8,293.73,293.78,17658.0,293.7372,294.2046,292.1458,292.1955,17658.0
2023-08-24 10:20:00,293.66,294.42,292.41,292.68,29366.0,292.0762,292.8321,290.8329,291.1015,29366.0
2023-08-24 10:30:00,292.38,292.75,291.11,292.08,20947.0,290.8031,291.1711,289.5399,290.5047,20947.0
2023-08-24 10:40:00,292.14,292.76,291.81,292.47,15288.0,290.5644,291.181,290.2362,290.8926,15288.0
2023-08-24 10:50:00,292.97,293.7,292.93,293.05,19384.0,291.3899,292.116,291.3501,291.4695,19384.0
2023-08-24 11:00:00,293.08,293.08,291.36,291.36,14796.0,291.4993,291.4993,289.7886,289.7886,14796.0
2023-08-24 11:10:00,291.45,291.72,290.45,290.94,9404.0,289.8781,290.1467,288.8835,289.3709,9404.0
2023-08-24 11:20:00,290.97,290.97,290.08,290.42,7435.0,289.4007,289.4007,288.5155,288.8537,7435.0
2023-08-24 11:30:00,290.1,290.19,288.7,288.72,13721.0,288.5354,288.6249,287.1429,287.1628,13721.0
2023-08-24 11:40:00,288.69,288.73,287.94,288.04,35169.0,287.133,287.1728,286.387,286.4865,35169.0
2023-08-24 11:50:00,288.08,288.17,287.35,287.94,32750.0,286.5263,286.6158,285.8002,286.387,32750.0
2023-08-24 12:00:00,287.73,289.46,287.5,289.36,8258.0,286.1782,287.8988,285.9494,287.7994,8258.0
2023-08-24 12:10:00,289.2,290.75,289.08,290.53,9565.0,287.6402,289.1819,287.5209,288.9631,9565.0
2023-08-24 12:20:00,290.5,290.69,290.01,290.11,6829.0,288.9332,289.1222,288.4459,288.5453,6829.0
2023-08-24 12:30:00,290.06,291.08,290.05,290.87,5735.0,288.4956,289.5101,288.4857,289.3012,5735.0
2023-08-24 12:40:00,290.97,291.63,290.9,291.29,12679.0,289.4007,290.0571,289.3311,289.719,12679.0
2023-08-24 12:50:00,291.31,291.4,290.5,290.7,8662.0,289.7389,289.8284,288.9332,289.1322,8662.0
2023-08-24 13:00:00,290.77,290.8,289.88,290.55,4600.0,289.2018,289.2316,288.3166,288.983,4600.0
2023-08-24 13:10:00,290.81,290.87,290.24,290.24,2400.0,289.2416,289.3012,288.6746,288.6746,2400.0
2023-08-24 13:20:00,290.67,290.9,290.15,290.36,2013.0,289.1023,289.3311,288.5851,288.794,2013.0
2023-08-24 13:30:00,290.26,290.78,289.84,290.78,3700.0,288.6945,289.2117,288.2768,289.2117,3700.0
2023-08-24 13:40:00,290.79,291.15,290.28,291.15,2800.0,289.2217,289.5797,288.7144,289.5797,2800.0
2023-08-24 13:50:00,290.76,290.94,290.46,290.61,12043.0,289.1918,289.3709,288.8934,289.0426,12043.0
2023-08-24 14:00:00,290.93,291.03,290.54,290.82,4591.0,289.3609,289.4604,288.973,289.2515,4591.0
2023-08-24 14:10:00,290.66,290.97,290.1,290.11,2400.0,289.0924,289.4007,288.5354,288.5453,2400.0
2023-08-24 14:20:00,290.07,290.24,289.4,289.69,3968.0,288.5056,288.6746,287.8392,288.1276,3968.0
2023-08-24 14:30:00,289.62,290.09,289.05,289.34,7796.0,288.058,288.5254,287.4911,287.7795,7796.0
2023-08-24 14:40:00,289.32,289.51,288.93,289.48,20462.0,287.7596,287.9486,287.3717,287.9187,20462.0
2023-08-24 14:50:00,289.55,289.99,289.0,289.92,12797.0,287.9884,288.426,287.4413,288.3564,12797.0
2023-08-24 15:00:00,289.89,289.89,288.98,289.03,5064.0,288.3265,288.3265,287.4214,287.4712,5064.0
2023-08-24 15:10:00,288.81,289.12,288.58,288.63,5809.0,287.2523,287.5607,287.0236,287.0733,5809.0
2023-08-24 15:20:00,288.75,288.96,287.73,287.91,11706.0,287.1927,287.4015,286.1782,286.3572,11706.0
2023-08-24 15:30:00,287.79,288.12,287.58,287.87,15416.0,286.2378,286.5661,286.029,286.3174,15416.0
2023-08-24 15:40:00,287.83,287.91,286.77,287.01,28143.0,286.2776,286.3572,285.2234,285.4621,28143.0
2023-08-24 15:50:00,286.92,288.41,286.67,286.67,35180.0,285.3725,286.8545,285.1239,285.1239,35180.0
2023-08-25 09:30:00,286.17,287.45,285.41,286.06,35131.0,284.6266,285.8997,283.8707,284.5172,35131.0
2023-08-25 09:40:00,285.93,287.26,285.86,287.02,32962.0,284.3879,285.7107,284.3183,285.472,32962.0
2023-08-25 09:50:00,287.02,287.4,286.24,286.88,21319.0,285.472,285.85,284.6962,285.3328,21319.0
2023-08-25 10:00:00,286.91,287.64,283.94,284.37,41949.0,285.3626,286.0887,282.4086,282.8363,41949.0
2023-08-25 10:10:00,284.34,288.3,284.34,285.14,48632.0,282.8065,286.7451,282.8065,283.6021,48632.0
2023-08-25 10:20:00,285.4,285.4,283.08,283.2,30676.0,283.8607,283.8607,281.5533,281.6726,30676.0
2023-08-25 10:30:00,283.13,283.71,282.13,282.63,30677.0,281.603,282.1799,280.6084,281.1057,30677.0
2023-08-25 10:40:00,282.69,283.2,279.92,280.22,28891.0,281.1654,281.6726,278.4103,278.7087,28891.0
2023-08-25 10:50:00,280.14,280.47,276.89,277.65,84150.0,278.6291,278.9573,275.3966,276.1525,84150.0
2023-08-25 11:00:00,277.85,278.44,276.09,277.65,46252.0,276.3515,276.9383,274.601,276.1525,46252.0
2023-08-25 11:10:00,277.69,278.57,276.8,277.2,51602.0,276.1923,277.0676,275.3071,275.705,51602.0
2023-08-25 11:20:00,277.14,279.05,276.73,278.83,34543.0,275.6453,277.545,275.2375,277.3262,34543.0
2023-08-25 11:30:00,278.57,280.86,278.26,280.61,22146.0,277.0676,279.3452,276.7592,279.0966,22146.0
2023-08-25 11:40:00,280.66,280.66,279.13,279.18,17322.0,279.1463,279.1463,277.6246,277.6743,17322.0
2023-08-25 11:50:00,279.21,279.56,277.61,277.72,10059.0,277.7041,278.0522,276.1128,276.2222,10059.0
2023-08-25 12:00:00,277.71,279.31,277.71,278.85,9538.0,276.2122,277.8036,276.2122,277.3461,9538.0
2023-08-25 12:10:00,278.84,279.04,278.26,278.69,5545.0,277.3361,277.535,276.7592,277.1869,5545.0
2023-08-25 12:20:00,278.55,280.03,278.55,279.81,9835.0,277.0477,278.5197,277.0477,278.3009,9835.0
2023-08-25 12:30:00,279.81,279.98,279.06,279.61,7033.0,278.3009,278.47,277.5549,278.102,7033.0
2023-08-25 12:40:00,279.64,279.89,278.86,279.47,6871.0,278.1318,278.3805,277.356,277.9627,6871.0
2023-08-25 12:50:00,279.51,279.61,278.54,279.15,6539.0,278.0025,278.102,277.0377,277.6444,6539.0
2023-08-25 13:00:00,279.25,279.59,279.0,279.26,13068.0,277.7439,278.0821,277.4953,277.7539,13068.0
2023-08-25 13:10:00,279.06,280.21,279.0,279.42,25753.0,277.5549,278.6987,277.4953,277.913,25753.0
2023-08-25 13:20:00,279.25,279.9,279.0,279.9,12090.0,277.7439,278.3904,277.4953,278.3904,12090.0
2023-08-25 13:30:00,279.77,279.77,279.0,279.0,12614.0,278.2611,278.2611,277.4953,277.4953,12614.0
2023-08-25 13:40:00,279.1,279.48,279.0,279.32,8173.0,277.5947,277.9727,277.4953,277.8135,8173.0
2023-08-25 13:50:00,279.77,280.02,279.6,280.0,2877.0,278.2611,278.5098,278.092,278.4899,2877.0
2023-08-25 14:00:00,280.15,280.49,280.05,280.49,4043.0,278.6391,278.9772,278.5396,278.9772,4043.0
2023-08-25 14:10:00,280.6,282.6,280.53,282.51,11837.0,279.0866,281.0758,279.017,280.9863,11837.0
2023-08-25 14:20:00,282.68,284.31,282.68,284.31,15005.0,281.1554,282.7766,281.1554,282.7766,15005.0
2023-08-25 14:30:00,284.33,285.25,283.77,283.88,24218.0,282.7965,283.7115,282.2395,282.3489,24218.0
2023-08-25 14:40:00,284.22,284.4,283.59,284.23,7232.0,282.6871,282.8661,282.0605,282.697,7232.0
2023-08-25 14:50:00,284.37,284.97,284.14,284.9,4170.0,282.8363,283.4331,282.6075,283.3634,4170.0
2023-08-25 15:00:00,285.12,285.48,284.44,285.1,14058.0,283.5822,283.9403,282.9059,283.5624,14058.0
2023-08-25 15:10:00,285.28,286.25,285.2,285.85,13547.0,283.7414,284.7062,283.6618,284.3083,13547.0
2023-08-25 15:20:00,286.3,286.78,286.3,286.36,8663.0,284.7559,285.2333,284.7559,284.8156,8663.0
2023-08-25 15:30:00,286.42,286.42,284.84,285.21,10606.0,284.8752,284.8752,283.3038,283.6718,10606.0
2023-08-25 15:40:00,285.28,286.26,285.14,285.39,12719.0,283.7414,284.7161,283.6021,283.8508,12719.0
2023-08-25 15:50:00,284.85,286.28,284.65,285.41,46060.0,283.3137,284.736,283.1148,283.8707,46060.0
2023-08-28 09:30:00,288.0,289.47,286.9,287.71,13043.0,286.4467,287.9088,285.3526,286.1583,13043.0
2023-08-28 09:40:00,287.72,289.3,287.23,289.28,13085.0,286.1682,287.7397,285.6809,287.7198,13085.0
2023-08-28 09:50:00,289.35,289.35,287.92,288.98,17176.0,287.7894,287.7894,286.3671,287.4214,17176.0
2023-08-28 10:00:00,289.0,290.19,288.88,290.05,22377.0,287.4413,288.6249,287.322,288.4857,22377.0
2023-08-28 10:10:00,290.02,291.27,289.68,290.36,18018.0,288.4558,289.6991,288.1177,288.794,18018.0
2023-08-28 10:20:00,290.0,290.99,289.75,290.33,14716.0,288.4359,289.4206,288.1873,288.7642,14716.0
2023-08-28 10:30:00,290.19,290.8,289.11,289.11,7353.0,288.6249,289.2316,287.5507,287.5507,7353.0
2023-08-28 10:40:00,289.08,289.28,288.28,288.61,8474.0,287.5209,287.7198,286.7252,287.0534,8474.0
2023-08-28 10:50:00,288.49,288.56,287.51,288.56,6214.0,286.9341,287.0037,285.9594,287.0037,6214.0
2023-08-28 11:00:00,288.64,288.64,287.08,287.6,6163.0,287.0833,287.0833,285.5317,286.0489,6163.0
2023-08-28 11:10:00,287.2,287.43,287.1,287.14,3499.0,285.651,285.8798,285.5516,285.5914,3499.0
2023-08-28 11:20:00,287.36,287.73,286.66,286.68,4025.0,285.8102,286.1782,285.1139,285.1338,4025.0
2023-08-28 11:30:00,286.51,287.32,286.51,287.15,5855.0,284.9648,285.7704,284.9648,285.6013,5855.0
2023-08-28 11:40:00,287.13,287.13,285.82,286.46,8263.0,285.5814,285.5814,284.2785,284.915,8263.0
2023-08-28 11:50:00,286.77,287.61,286.41,287.61,4455.0,285.2234,286.0588,284.8653,286.0588,4455.0
2023-08-28 12:00:00,287.63,287.72,286.87,287.63,4772.0,286.0787,286.1682,285.3228,286.0787,4772.0
2023-08-28 12:10:00,287.55,288.09,287.36,287.87,3873.0,285.9991,286.5362,285.8102,286.3174,3873.0
2023-08-28 12:20:00,287.71,287.71,287.11,287.6,1900.0,286.1583,286.1583,285.5615,286.0489,1900.0
2023-08-28 12:30:00,287.51,288.42,287.39,288.41,2640.0,285.9594,286.8645,285.84,286.8545,2640.0
2023-08-28 12:40:00,288.47,288.9,288.38,288.47,3028.0,286.9142,287.3419,286.8247,286.9142,3028.0
2023-08-28 12:50:00,288.5,289.51,288.5,289.51,3024.0,286.944,287.9486,286.944,287.9486,3024.0
2023-08-28 13:00:00,289.54,290.05,289.26,289.49,7746.0,287.9784,288.4857,287.6999,287.9287,7746.0
2023-08-28 13:10:00,289.46,289.64,289.22,289.49,5970.0,287.8988,288.0779,287.6601,287.9287,5970.0
2023-08-28 13:20:00,289.68,290.06,289.58,289.58,3619.0,288.1177,288.4956,288.0182,288.0182,3619.0
2023-08-28 13:30:00,289.72,289.72,288.73,288.73,3711.0,288.1574,288.1574,287.1728,287.1728,3711.0
2023-08-28 13:40:00,288.84,288.84,288.34,288.7,1704.0,287.2822,287.2822,286.7849,287.1429,1704.0
2023-08-28 13:50:00,288.73,288.73,287.49,287.96,7563.0,287.1728,287.1728,285.9395,286.4069,7563.0
2023-08-28 14:00:00,287.91,288.47,287.9,288.41,13911.0,286.3572,286.9142,286.3473,286.8545,13911.0
2023-08-28 14:10:00,288.35,288.46,287.75,287.8,6950.0,286.7948,286.9042,286.1981,286.2478,6950.0
2023-08-28 14:20:00,287.72,288.36,287.72,288.34,5909.0,286.1682,286.8048,286.1682,286.7849,5909.0
2023-08-28 14:30:00,288.3,288.89,287.7,288.44,6756.0,286.7451,287.3319,286.1483,286.8843,6756.0
2023-08-28 14:40:00,288.66,289.02,288.66,288.9,7851.0,287.1032,287.4612,287.1032,287.3419,7851.0
2023-08-28 14:50:00,288.82,289.62,288.77,289.31,6713.0,287.2623,288.058,287.2126,287.7497,6713.0
2023-08-28 15:00:00,289.32,289.69,289.16,289.62,3685.0,287.7596,288.1276,287.6005,288.058,3685.0
2023-08-28 15:10:00,289.73,289.75,288.84,288.98,4600.0,288.1674,288.1873,287.2822,287.4214,4600.0
2023-08-28 15:20:00,288.69,288.94,288.44,288.86,2806.0,287.133,287.3816,286.8843,287.3021,2806.0
2023-08-28 15:30:00,288.88,289.47,288.65,289.27,3300.0,287.322,287.9088,287.0932,287.7099,3300.0
2023-08-28 15:40:00,289.17,290.42,289.17,290.02,13772.0,287.6104,288.8537,287.6104,288.4558,13772.0
2023-08-28 15:50:00,290.07,290.5,289.74,290.5,16903.0,288.5056,288.9332,288.1773,288.9332,16903.0
2023-08-29 09:30:00,288.67,290.0,288.57,289.26,16710.0,287.1131,288.4359,287.0136,287.6999,16710.0
2023-08-29 09:40:00,288.95,290.08,288.95,289.67,22374.0,287.3916,288.5155,287.3916,288.1077,22374.0
2023-08-29 09:50:00,289.52,289.91,288.99,289.3,10161.0,287.9585,288.3464,287.4314,287.7397,10161.0
2023-08-29 10:00:00,289.45,290.43,289.45,289.89,88759.0,287.8889,288.8636,287.8889,288.3265,88759.0
2023-08-29 10:10:00,289.88,290.64,289.8,290.25,37330.0,288.3166,289.0725,288.237,288.6846,37330.0
2023-08-29 10:20:00,290.26,290.8,290.0,290.53,35299.0,288.6945,289.2316,288.4359,288.9631,35299.0
2023-08-29 10:30:00,290.52,292.04,290.52,290.68,76687.0,288.9531,290.4649,288.9531,289.1123,76687.0
2023-08-29 10:40:00,290.66,292.32,290.64,292.32,16657.0,289.0924,290.7434,289.0725,290.7434,16657.0
2023-08-29 10:50:00,292.26,293.24,291.97,292.85,15088.0,290.6837,291.6585,290.3953,291.2706,15088.0
2023-08-29 11:00:00,292.88,293.77,292.72,293.72,13397.0,291.3004,292.1856,291.1413,292.1359,13397.0
2023-08-29 11:10:00,293.93,295.0,293.93,294.89,15426.0,292.3447,293.409,292.3447,293.2996,15426.0
2023-08-29 11:20:00,294.72,295.25,294.22,295.05,16790.0,293.1305,293.6576,292.6332,293.4587,16790.0
2023-08-29 11:30:00,295.08,296.67,295.08,296.67,13593.0,293.4885,295.07,293.4885,295.07,13593.0
2023-08-29 11:40:00,296.7,297.6,296.63,297.33,30109.0,295.0998,295.9949,295.0302,295.7264,30109.0
2023-08-29 11:50:00,297.23,298.18,297.13,298.16,24848.0,295.6269,296.5718,295.5275,296.5519,24848.0
2023-08-29 12:00:00,298.2,298.38,296.59,297.46,25934.0,296.5917,296.7707,294.9904,295.8557,25934.0
2023-08-29 12:10:00,297.58,297.79,296.42,296.46,4760.0,295.975,296.1839,294.8213,294.8611,4760.0
2023-08-29 12:20:00,296.83,297.25,296.75,296.91,7060.0,295.2291,295.6468,295.1495,295.3087,7060.0
2023-08-29 12:30:00,297.05,297.35,296.42,296.63,2700.0,295.4479,295.7463,294.8213,295.0302,2700.0
2023-08-29 12:40:00,296.4,296.55,296.14,296.24,3818.0,294.8014,294.9506,294.5428,294.6423,3818.0
2023-08-29 12:50:00,296.24,297.14,295.99,296.71,5401.0,294.6423,295.5374,294.3936,295.1097,5401.0
2023-08-29 13:00:00,296.8,296.8,296.2,296.59,4400.0,295.1993,295.1993,294.6025,294.9904,4400.0
2023-08-29 13:10:00,296.65,296.75,296.09,296.68,5480.0,295.0501,295.1495,294.4931,295.0799,5480.0
2023-08-29 13:20:00,296.58,297.19,296.43,296.66,9224.0,294.9804,295.5872,294.8313,295.06,9224.0
2023-08-29 13:30:00,296.82,297.46,296.73,297.1,7064.0,295.2191,295.8557,295.1296,295.4976,7064.0
2023-08-29 13:40:00,297.11,297.19,296.6,296.78,7793.0,295.5076,295.5872,295.0003,295.1794,7793.0
2023-08-29 13:50:00,296.78,296.86,296.15,296.81,6174.0,295.1794,295.2589,294.5528,295.2092,6174.0
2023-08-29 14:00:00,296.7,297.75,296.7,297.75,4132.0,295.0998,296.1441,295.0998,296.1441,4132.0
2023-08-29 14:10:00,297.69,297.78,297.45,297.74,14379.0,296.0845,296.174,295.8457,296.1342,14379.0
2023-08-29 14:20:00,297.81,298.69,297.81,298.45,10770.0,296.2038,297.0791,296.2038,296.8404,10770.0
2023-08-29 14:30:00,298.51,298.53,298.04,298.04,6861.0,296.9,296.9199,296.4326,296.4326,6861.0
2023-08-29 14:40:00,298.02,298.42,297.67,297.67,12748.0,296.4127,296.8105,296.0646,296.0646,12748.0
2023-08-29 14:50:00,297.66,298.12,297.64,297.84,9036.0,296.0546,296.5121,296.0347,296.2336,9036.0
2023-08-29 15:00:00,297.9,298.22,297.46,298.14,6673.0,296.2933,296.6116,295.8557,296.532,6673.0
2023-08-29 15:10:00,298.25,298.94,298.18,298.85,14299.0,296.6414,297.3277,296.5718,297.2382,14299.0
2023-08-29 15:20:00,298.85,298.95,298.51,298.95,18046.0,297.2382,297.3377,296.9,297.3377,18046.0
2023-08-29 15:30:00,298.87,298.87,298.29,298.61,14234.0,297.2581,297.2581,296.6812,296.9995,14234.0
2023-08-29 15:40:00,298.57,299.14,298.29,298.41,23968.0,296.9597,297.5266,296.6812,296.8006,23968.0
2023-08-29 15:50:00,298.41,298.42,297.58,297.94,29666.0,296.8006,296.8105,295.975,296.3331,29666.0
2023-08-30 09:30:00,297.28,297.38,294.7,295.68,45370.0,295.6767,295.7761,293.1106,294.0853,45370.0
2023-08-30 09:40:00,295.61,295.61,294.28,295.21,18403.0,294.0157,294.0157,292.6928,293.6178,18403.0
2023-08-30 09:50:00,295.24,296.38,294.85,296.05,22083.0,293.6477,294.7815,293.2598,294.4533,22083.0
2023-08-30 10:00:00,295.92,296.98,295.79,296.0,21652.0,294.324,295.3783,294.1947,294.4036,21652.0
2023-08-30 10:10:00,296.16,297.02,294.82,294.91,25216.0,294.5627,295.4181,293.2299,293.3194,25216.0
2023-08-30 10:20:00,294.94,294.94,293.75,294.2,18336.0,293.3493,293.3493,292.1657,292.6133,18336.0
2023-08-30 10:30:00,294.38,295.29,294.38,295.11,8031.0,292.7923,293.6974,292.7923,293.5184,8031.0
2023-08-30 10:40:00,295.05,295.25,294.65,294.94,9289.0,293.4587,293.6576,293.0609,293.3493,9289.0
2023-08-30 10:50:00,294.65,295.9,294.43,295.83,12419.0,293.0609,294.3041,292.842,294.2345,12419.0
2023-08-30 11:00:00,295.81,295.89,294.62,295.08,11865.0,294.2146,294.2942,293.031,293.4885,11865.0
2023-08-30 11:10:00,295.1,295.5,294.97,295.34,5000.0,293.5084,293.9063,293.3791,293.7471,5000.0
2023-08-30 11:20:00,295.33,295.33,294.83,295.2,7284.0,293.7372,293.7372,293.2399,293.6079,7284.0
2023-08-30 11:30:00,295.12,295.81,294.8,295.76,5994.0,293.5283,294.2146,293.21,294.1649,5994.0
2023-08-30 11:40:00,295.74,296.12,295.5,296.02,6336.0,294.145,294.5229,293.9063,294.4235,6336.0
2023-08-30 11:50:00,296.21,296.45,295.7,296.42,2782.0,294.6124,294.8511,294.1052,294.8213,2782.0
2023-08-30 12:00:00,296.45,296.85,296.31,296.85,4727.0,294.8511,295.249,294.7119,295.249,4727.0
2023-08-30 12:10:00,296.86,296.99,296.4,296.81,5977.0,295.2589,295.3882,294.8014,295.2092,5977.0
2023-08-30 12:20:00,296.95,297.0,296.51,296.63,3212.0,295.3484,295.3982,294.9108,295.0302,3212.0
2023-08-30 12:30:00,296.34,296.99,295.9,296.06,4336.0,294.7417,295.3882,294.3041,294.4632,4336.0
2023-08-30 12:40:00,296.31,297.18,296.3,297.09,4360.0,294.7119,295.5772,294.702,295.4877,4360.0
2023-08-30 12:50:00,297.09,297.09,296.1,296.9,4401.0,295.4877,295.4877,294.503,295.2987,4401.0
2023-08-30 13:00:00,297.05,297.1,296.58,296.95,3291.0,295.4479,295.4976,294.9804,295.3484,3291.0
2023-08-30 13:10:00,297.0,298.25,297.0,297.5,10140.0,295.3982,296.6414,295.3982,295.8955,10140.0
2023-08-30 13:20:00,297.55,297.71,296.86,296.89,4700.0,295.9452,296.1043,295.2589,295.2888,4700.0
2023-08-30 13:30:00,296.88,297.51,296.86,297.23,4665.0,295.2788,295.9054,295.2589,295.6269,4665.0
2023-08-30 13:40:00,297.46,297.46,296.65,296.68,1400.0,295.8557,295.8557,295.0501,295.0799,1400.0
2023-08-30 13:50:00,296.75,296.75,295.93,296.44,5572.0,295.1495,295.1495,294.3339,294.8412,5572.0
2023-08-30 14:00:00,296.42,296.42,295.06,295.06,6932.0,294.8213,294.8213,293.4686,293.4686,6932.0
2023-08-30 14:10:00,295.0,296.15,294.88,295.7,7024.0,293.409,294.5528,293.2896,294.1052,7024.0
2023-08-30 14:20:00,296.01,296.28,295.68,295.92,7746.0,294.4135,294.6821,294.0853,294.324,7746.0
2023-08-30 14:30:00,295.85,296.72,295.73,296.72,12100.0,294.2544,295.1197,294.135,295.1197,12100.0
2023-08-30 14:40:00,296.48,297.25,296.48,296.9,13400.0,294.881,295.6468,294.881,295.2987,13400.0
2023-08-30 14:50:00,296.94,297.32,296.78,297.14,12320.0,295.3385,295.7165,295.1794,295.5374,12320.0
2023-08-30 15:00:00,297.16,297.35,296.51,296.7,7201.0,295.5573,295.7463,294.9108,295.0998,7201.0
2023-08-30 15:10:00,296.65,296.8,295.38,295.95,9939.0,295.0501,295.1993,293.7869,294.3538,9939.0
2023-08-30 15:20:00,295.89,295.89,295.2,295.58,8771.0,294.2942,294.2942,293.6079,293.9858,8771.0
2023-08-30 15:30:00,295.6,295.8,295.24,295.33,10516.0,294.0057,294.2046,293.6477,293.7372,10516.0
2023-08-30 15:40:00,295.44,295.46,294.89,295.21,23841.0,293.8466,293.8665,293.2996,293.6178,23841.0
2023-08-30 15:50:00,294.94,295.09,294.53,295.07,26862.0,293.3493,293.4985,292.9415,293.4786,26862.0
2023-08-31 09:30:00,295.67,298.62,295.67,298.53,31508.0,294.0753,297.0094,294.0753,296.9199,31508.0
2023-08-31 09:40:00,298.51,299.31,297.01,297.37,37540.0,296.9,297.6957,295.4081,295.7662,37540.0
2023-08-31 09:50:00,297.44,298.59,296.87,298.59,12984.0,295.8358,296.9796,295.2689,296.9796,12984.0
2023-08-31 10:00:00,298.58,299.84,298.01,299.71,18178.0,296.9697,298.2229,296.4027,298.0936,18178.0
2023-08-31 10:10:00,299.72,300.57,299.39,300.26,32813.0,298.1035,298.9489,297.7753,298.6406,32813.0
2023-08-31 10:20:00,300.24,300.6,299.58,300.15,24113.0,298.6207,298.9788,297.9643,298.5312,24113.0
2023-08-31 10:30:00,300.25,300.69,299.8,300.39,10076.0,298.6306,299.0683,298.1831,298.7699,10076.0
2023-08-31 10:40:00,300.34,300.34,299.29,299.43,12882.0,298.7202,298.7202,297.6758,297.8151,12882.0
2023-08-31 10:50:00,299.51,300.22,298.81,300.06,19619.0,297.8946,298.6008,297.1984,298.4417,19619.0
2023-08-31 11:00:00,300.18,300.44,299.56,300.42,6933.0,298.561,298.8196,297.9444,298.7997,6933.0
2023-08-31 11:10:00,300.53,301.07,300.14,300.14,6500.0,298.9091,299.4462,298.5212,298.5212,6500.0
2023-08-31 11:20:00,300.1,300.18,299.16,299.46,12103.0,298.4815,298.561,297.5465,297.8449,12103.0
2023-08-31 11:30:00,299.41,299.92,298.83,299.81,10949.0,297.7952,298.3024,297.2183,298.193,10949.0
2023-08-31 11:40:00,299.81,300.03,299.42,299.42,10065.0,298.193,298.4118,297.8051,297.8051,10065.0
2023-08-31 11:50:00,299.51,299.75,299.3,299.39,5780.0,297.8946,298.1333,297.6858,297.7753,5780.0
2023-08-31 12:00:00,299.48,299.48,298.67,299.19,7720.0,297.8648,297.8648,297.0592,297.5764,7720.0
2023-08-31 12:10:00,299.34,299.41,298.0,298.3,7723.0,297.7256,297.7952,296.3928,296.6912,7723.0
2023-08-31 12:20:00,298.18,298.27,297.0,297.33,10763.0,296.5718,296.6613,295.3982,295.7264,10763.0
2023-08-31 12:30:00,297.32,297.4,296.86,297.12,5828.0,295.7165,295.796,295.2589,295.5175,5828.0
2023-08-31 12:40:00,297.07,297.27,295.78,295.78,14356.0,295.4678,295.6667,294.1848,294.1848,14356.0
2023-08-31 12:50:00,295.88,297.14,295.76,297.14,5845.0,294.2842,295.5374,294.1649,295.5374,5845.0
2023-08-31 13:00:00,297.17,297.63,296.78,297.46,4945.0,295.5673,296.0248,295.1794,295.8557,4945.0
2023-08-31 13:10:00,297.5,297.71,297.33,297.46,3418.0,295.8955,296.1043,295.7264,295.8557,3418.0
2023-08-31 13:20:00,297.38,297.79,297.31,297.59,6335.0,295.7761,296.1839,295.7065,295.985,6335.0
2023-08-31 13:30:00,297.73,298.09,297.58,297.58,5525.0,296.1242,296.4823,295.975,295.975,5525.0
2023-08-31 13:40:00,297.57,297.88,297.36,297.56,3200.0,295.9651,296.2734,295.7562,295.9552,3200.0
2023-08-31 13:50:00,297.52,297.7,297.16,297.25,4810.0,295.9154,296.0944,295.5573,295.6468,4810.0
2023-08-31 14:00:00,297.55,298.36,297.55,298.23,3000.0,295.9452,296.7508,295.9452,296.6215,3000.0
2023-08-31 14:10:00,298.32,298.49,298.06,298.37,3956.0,296.7111,296.8801,296.4525,296.7608,3956.0
2023-08-31 14:20:00,298.2,298.51,297.98,298.01,9485.0,296.5917,296.9,296.3729,296.4027,9485.0
2023-08-31 14:30:00,297.95,297.95,297.59,297.76,12447.0,296.3431,296.3431,295.985,296.1541,12447.0
2023-08-31 14:40:00,297.75,297.75,297.14,297.19,6175.0,296.1441,296.1441,295.5374,295.5872,6175.0
2023-08-31 14:50:00,297.2,297.37,296.96,296.96,6211.0,295.5971,295.7662,295.3584,295.3584,6211.0
2023-08-31 15:00:00,296.88,297.75,296.88,297.69,2760.0,295.2788,296.1441,295.2788,296.0845,2760.0
2023-08-31 15:10:00,297.79,298.16,297.6,297.88,6029.0,296.1839,296.5519,295.9949,296.2734,6029.0
2023-08-31 15:20:00,297.8,298.0,297.39,297.44,4618.0,296.1939,296.3928,295.7861,295.8358,4618.0
2023-08-31 15:30:00,297.56,297.96,297.54,297.96,4800.0,295.9552,296.353,295.9353,296.353,4800.0
2023-08-31 15:40:00,298.0,298.3,297.67,297.68,7781.0,296.3928,296.6912,296.0646,296.0745,7781.0
2023-08-31 15:50:00,297.69,297.86,295.94,295.94,50057.0,296.0845,296.2535,294.3439,294.3439,50057.0
2023-09-01 09:30:00,299.39,301.7,297.3,297.64,30499.0,297.7753,300.0728,295.6966,296.0347,30499.0
2023-09-01 09:40:00,297.6,297.93,295.86,295.93,24178.0,295.9949,296.3232,294.2643,294.3339,24178.0
2023-09-01 09:50:00,295.77,297.18,295.6,296.96,5879.0,294.1748,295.5772,294.0057,295.3584,5879.0
2023-09-01 10:00:00,296.71,297.77,295.69,297.76,11583.0,295.1097,296.164,294.0952,296.1541,11583.0
2023-09-01 10:10:00,297.62,298.74,297.62,298.7,14468.0,296.0148,297.1288,296.0148,297.089,14468.0
2023-09-01 10:20:00,298.66,298.76,298.1,298.76,15143.0,297.0492,297.1487,296.4922,297.1487,15143.0
2023-09-01 10:30:00,298.48,298.48,296.8,297.4,16957.0,296.8702,296.8702,295.1993,295.796,16957.0
2023-09-01 10:40:00,297.25,297.6,296.03,296.16,12020.0,295.6468,295.9949,294.4334,294.5627,12020.0
2023-09-01 10:50:00,296.22,296.54,295.37,295.95,15070.0,294.6224,294.9407,293.777,294.3538,15070.0
2023-09-01 11:00:00,296.1,296.51,295.94,296.11,10624.0,294.503,294.9108,294.3439,294.513,10624.0
2023-09-01 11:10:00,296.16,296.9,295.88,296.83,6800.0,294.5627,295.2987,294.2842,295.2291,6800.0
2023-09-01 11:20:00,296.87,297.45,296.82,296.82,5221.0,295.2689,295.8457,295.2191,295.2191,5221.0
2023-09-01 11:30:00,296.89,297.08,296.57,296.64,8959.0,295.2888,295.4777,294.9705,295.0401,8959.0
2023-09-01 11:40:00,296.62,296.62,295.25,295.3,9077.0,295.0202,295.0202,293.6576,293.7073,9077.0
2023-09-01 11:50:00,295.27,295.56,294.76,294.8,8653.0,293.6775,293.9659,293.1703,293.21,8653.0
2023-09-01 12:00:00,294.59,295.28,294.48,295.25,5631.0,293.0012,293.6875,292.8918,293.6576,5631.0
2023-09-01 12:10:00,295.28,295.55,295.23,295.5,5224.0,293.6875,293.956,293.6377,293.9063,5224.0
2023-09-01 12:20:00,295.61,296.45,295.55,295.57,9876.0,294.0157,294.8511,293.956,293.9759,9876.0
2023-09-01 12:30:00,295.46,295.78,294.99,295.05,10392.0,293.8665,294.1848,293.399,293.4587,10392.0
2023-09-01 12:40:00,295.29,296.1,295.29,296.04,2473.0,293.6974,294.503,293.6974,294.4434,2473.0
2023-09-01 12:50:00,296.5,297.22,296.5,296.83,5135.0,294.9009,295.617,294.9009,295.2291,5135.0
2023-09-01 13:00:00,296.92,297.15,296.41,296.51,3425.0,295.3186,295.5474,294.8114,294.9108,3425.0
2023-09-01 13:10:00,296.57,296.84,296.4,296.62,2100.0,294.9705,295.239,294.8014,295.0202,2100.0
2023-09-01 13:20:00,296.77,296.9,296.04,296.23,4758.0,295.1694,295.2987,294.4434,294.6323,4758.0
2023-09-01 13:30:00,296.0,296.58,296.0,296.46,2550.0,294.4036,294.9804,294.4036,294.8611,2550.0
2023-09-01 13:40:00,296.5,296.5,295.72,295.72,1008.0,294.9009,294.9009,294.1251,294.1251,1008.0
2023-09-01 13:50:00,295.75,296.27,295.67,296.05,2791.0,294.1549,294.6721,294.0753,294.4533,2791.0
2023-09-01 14:00:00,296.04,296.52,295.76,296.52,8954.0,294.4434,294.9208,294.1649,294.9208,8954.0
2023-09-01 14:10:00,296.54,296.67,295.89,295.92,5180.0,294.9407,295.07,294.2942,294.324,5180.0
2023-09-01 14:20:00,296.06,296.18,295.33,295.46,5958.0,294.4632,294.5826,293.7372,293.8665,5958.0
2023-09-01 14:30:00,295.39,295.74,295.32,295.45,9710.0,293.7969,294.145,293.7272,293.8565,9710.0
2023-09-01 14:40:00,295.86,296.38,295.81,296.15,10862.0,294.2643,294.7815,294.2146,294.5528,10862.0
2023-09-01 14:50:00,296.36,296.52,296.28,296.49,2877.0,294.7616,294.9208,294.6821,294.8909,2877.0
2023-09-01 15:00:00,296.58,296.67,296.42,296.61,8819.0,294.9804,295.07,294.8213,295.0103,8819.0
2023-09-01 15:10:00,296.58,297.01,296.58,296.86,6956.0,294.9804,295.4081,294.9804,295.2589,6956.0
2023-09-01 15:20:00,296.84,297.18,296.64,296.95,9335.0,295.239,295.5772,295.0401,295.3484,9335.0
2023-09-01 15:30:00,296.9,297.16,296.71,296.86,5173.0,295.2987,295.5573,295.1097,295.2589,5173.0
2023-09-01 15:40:00,296.87,297.31,296.23,296.28,9242.0,295.2689,295.7065,294.6323,294.6821,9242.0
2023-09-01 15:50:00,296.26,296.56,295.72,296.34,20354.0,294.6622,294.9605,294.1251,294.7417,20354.0
2023-09-05 09:30:00,297.26,298.6,295.7,297.55,21265.0,295.6568,296.9895,294.1052,295.9452,21265.0
2023-09-05 09:40:00,298.11,298.29,296.28,297.34,5953.0,296.5022,296.6812,294.6821,295.7363,5953.0
2023-09-05 09:50:00,297.43,298.69,296.45,296.97,13963.0,295.8259,297.0791,294.8511,295.3683,13963.0
2023-09-05 10:00:00,296.9,297.4,296.39,297.0,21530.0,295.2987,295.796,294.7915,295.3982,21530.0
2023-09-05 10:10:00,296.95,298.38,296.95,298.06,11898.0,295.3484,296.7707,295.3484,296.4525,11898.0
2023-09-05 10:20:00,298.03,298.9,297.92,298.1,9871.0,296.4226,297.2879,296.3132,296.4922,9871.0
2023-09-05 10:30:00,297.85,298.11,296.97,297.86,7293.0,296.2436,296.5022,295.3683,296.2535,7293.0
2023-09-05 10:40:00,297.91,298.75,296.88,298.73,5972.0,296.3033,297.1387,295.2788,297.1188,5972.0
2023-09-05 10:50:00,298.71,299.88,298.71,298.99,20839.0,297.099,298.2626,297.099,297.3774,20839.0
2023-09-05 11:00:00,299.09,301.22,299.09,300.87,15850.0,297.4769,299.5954,297.4769,299.2473,15850.0
2023-09-05 11:10:00,300.78,301.28,300.6,300.93,7880.0,299.1578,299.6551,298.9788,299.307,7880.0
2023-09-05 11:20:00,301.17,301.34,299.64,299.64,18069.0,299.5457,299.7148,298.0239,298.0239,18069.0
2023-09-05 11:30:00,299.69,299.69,297.94,297.94,7424.0,298.0737,298.0737,296.3331,296.3331,7424.0
2023-09-05 11:40:00,298.25,298.64,298.0,298.26,3878.0,296.6414,297.0293,296.3928,296.6514,3878.0
2023-09-05 11:50:00,298.23,298.31,297.61,297.83,5212.0,296.6215,296.7011,296.0049,296.2237,5212.0
2023-09-05 12:00:00,297.99,299.04,297.99,299.04,3499.0,296.3828,297.4272,296.3828,297.4272,3499.0
2023-09-05 12:10:00,298.96,299.81,298.96,299.81,4546.0,297.3476,298.193,297.3476,298.193,4546.0
2023-09-05 12:20:00,299.76,299.78,299.27,299.36,10245.0,298.1433,298.1632,297.6559,297.7454,10245.0
2023-09-05 12:30:00,299.62,300.03,299.62,300.03,3147.0,298.004,298.4118,298.004,298.4118,3147.0
2023-09-05 12:40:00,299.79,299.79,299.42,299.7,5051.0,298.1731,298.1731,297.8051,298.0836,5051.0
2023-09-05 12:50:00,299.5,299.69,299.31,299.59,5095.0,297.8847,298.0737,297.6957,297.9742,5095.0
2023-09-05 13:00:00,299.4,299.75,299.3,299.71,2400.0,297.7852,298.1333,297.6858,298.0936,2400.0
2023-09-05 13:10:00,299.75,300.5,299.47,300.39,4496.0,298.1333,298.8793,297.8549,298.7699,4496.0
2023-09-05 13:20:00,300.36,300.74,300.08,300.08,6311.0,298.7401,299.118,298.4616,298.4616,6311.0
2023-09-05 13:30:00,299.93,300.69,299.93,300.63,5541.0,298.3124,299.0683,298.3124,299.0086,5541.0
2023-09-05 13:40:00,300.57,301.14,300.16,300.21,13644.0,298.9489,299.5158,298.5411,298.5909,13644.0
2023-09-05 13:50:00,300.2,300.6,300.13,300.45,2700.0,298.5809,298.9788,298.5113,298.8296,2700.0
2023-09-05 14:00:00,300.75,300.82,299.82,300.2,5433.0,299.128,299.1976,298.203,298.5809,5433.0
2023-09-05 14:10:00,300.26,300.8,299.98,300.76,5304.0,298.6406,299.1777,298.3621,299.1379,5304.0
2023-09-05 14:20:00,300.76,301.22,300.5,301.13,7850.0,299.1379,299.5954,298.8793,299.5059,7850.0
2023-09-05 14:30:00,301.13,301.29,300.4,300.62,8443.0,299.5059,299.665,298.7798,298.9987,8443.0
2023-09-05 14:40:00,300.55,300.95,300.48,300.88,9035.0,298.929,299.3269,298.8594,299.2573,9035.0
2023-09-05 14:50:00,300.9,301.31,300.88,301.07,9741.0,299.2771,299.6849,299.2573,299.4462,9741.0
2023-09-05 15:00:00,300.81,300.97,300.55,300.79,6984.0,299.1876,299.3468,298.929,299.1677,6984.0
2023-09-05 15:10:00,300.76,300.82,299.98,300.1,10597.0,299.1379,299.1976,298.3621,298.4815,10597.0
2023-09-05 15:20:00,300.26,300.4,299.64,299.64,2500.0,298.6406,298.7798,298.0239,298.0239,2500.0
2023-09-05 15:30:00,299.94,300.58,299.91,300.56,4344.0,298.3223,298.9589,298.2925,298.939,4344.0
2023-09-05 15:40:00,300.63,301.1,300.09,300.16,12189.0,299.0086,299.4761,298.4715,298.5411,12189.0
2023-09-05 15:50:00,300.29,300.46,299.69,300.15,28937.0,298.6704,298.8395,298.0737,298.5312,28937.0
2023-09-06 09:30:00,301.56,303.25,299.18,300.08,40664.0,299.9336,301.6145,297.5664,298.4616,40664.0
2023-09-06 09:40:00,300.03,301.48,299.56,299.78,25402.0,298.4118,299.854,297.9444,298.1632,25402.0
2023-09-06 09:50:00,299.88,301.97,299.83,301.0,10854.0,298.2626,300.3414,298.2129,299.3766,10854.0
2023-09-06 10:00:00,301.04,301.05,296.57,297.35,21170.0,299.4164,299.4263,294.9705,295.7463,21170.0
2023-09-06 10:10:00,297.41,298.49,296.51,298.42,13245.0,295.806,296.8801,294.9108,296.8105,13245.0
2023-09-06 10:20:00,298.44,298.47,297.63,297.73,17997.0,296.8304,296.8602,296.0248,296.1242,17997.0
2023-09-06 10:30:00,297.31,298.79,297.31,298.67,14163.0,295.7065,297.1785,295.7065,297.0592,14163.0
2023-09-06 10:40:00,298.61,298.91,298.29,298.34,20995.0,296.9995,297.2979,296.6812,296.7309,20995.0
2023-09-06 10:50:00,298.14,298.46,297.5,297.56,9857.0,296.532,296.8503,295.8955,295.9552,9857.0
2023-09-06 11:00:00,297.58,298.27,297.58,297.62,14582.0,295.975,296.6613,295.975,296.0148,14582.0
2023-09-06 11:10:00,297.67,299.12,297.66,298.78,7063.0,296.0646,297.5067,296.0546,297.1686,7063.0
2023-09-06 11:20:00,298.75,299.79,298.75,299.68,4000.0,297.1387,298.1731,297.1387,298.0637,4000.0
2023-09-06 11:30:00,299.59,300.75,299.59,300.49,12878.0,297.9742,299.128,297.9742,298.8694,12878.0
2023-09-06 11:40:00,300.43,300.73,299.86,299.86,5900.0,298.8097,299.1081,298.2428,298.2428,5900.0
2023-09-06 11:50:00,299.8,299.8,299.24,299.49,6256.0,298.1831,298.1831,297.6261,297.8747,6256.0
2023-09-06 12:00:00,299.54,300.09,299.42,299.42,2570.0,297.9245,298.4715,297.8051,297.8051,2570.0
2023-09-06 12:10:00,299.31,299.48,299.0,299.0,6642.0,297.6957,297.8648,297.3874,297.3874,6642.0
2023-09-06 12:20:00,298.9,298.9,297.92,297.92,13614.0,297.2879,297.2879,296.3132,296.3132,13614.0
2023-09-06 12:30:00,297.97,297.98,297.37,297.92,5368.0,296.3629,296.3729,295.7662,296.3132,5368.0
2023-09-06 12:40:00,297.94,297.94,297.07,297.13,11185.0,296.3331,296.3331,295.4678,295.5275,11185.0
2023-09-06 12:50:00,297.09,297.45,297.04,297.26,4793.0,295.4877,295.8457,295.438,295.6568,4793.0
2023-09-06 13:00:00,297.26,297.26,295.81,296.97,11704.0,295.6568,295.6568,294.2146,295.3683,11704.0
2023-09-06 13:10:00,297.17,297.96,297.17,297.96,5065.0,295.5673,296.353,295.5673,296.353,5065.0
2023-09-06 13:20:00,298.07,298.2,297.5,297.57,3399.0,296.4624,296.5917,295.8955,295.9651,3399.0
2023-09-06 13:30:00,297.79,297.79,297.39,297.45,1399.0,296.1839,296.1839,295.7861,295.8457,1399.0
2023-09-06 13:40:00,297.45,297.5,297.01,297.5,2326.0,295.8457,295.8955,295.4081,295.8955,2326.0
2023-09-06 13:50:00,297.68,297.76,296.9,296.9,3219.0,296.0745,296.1541,295.2987,295.2987,3219.0
2023-09-06 14:00:00,296.81,297.34,296.5,297.12,5627.0,295.2092,295.7363,294.9009,295.5175,5627.0
2023-09-06 14:10:00,296.93,297.7,296.87,297.69,4481.0,295.3286,296.0944,295.2689,296.0845,4481.0
2023-09-06 14:20:00,297.65,298.0,297.41,298.0,9104.0,296.0447,296.3928,295.806,296.3928,9104.0
2023-09-06 14:30:00,298.12,298.28,297.89,298.21,3304.0,296.5121,296.6713,296.2834,296.6017,3304.0
2023-09-06 14:40:00,298.32,298.83,298.15,298.8,4759.0,296.7111,297.2183,296.542,297.1885,4759.0
2023-09-06 14:50:00,298.96,299.05,298.28,298.37,6893.0,297.3476,297.4371,296.6713,296.7608,6893.0
2023-09-06 15:00:00,298.46,298.46,297.67,297.91,11127.0,296.8503,296.8503,296.0646,296.3033,11127.0
2023-09-06 15:10:00,297.92,298.75,297.92,298.72,5192.0,296.3132,297.1387,296.3132,297.1089,5192.0
2023-09-06 15:20:00,298.79,299.0,298.34,298.34,5834.0,297.1785,297.3874,296.7309,296.7309,5834.0
2023-09-06 15:30:00,298.42,298.92,298.42,298.88,6554.0,296.8105,297.3078,296.8105,297.268,6554.0
2023-09-06 15:40:00,298.87,298.98,298.26,298.42,6522.0,297.2581,297.3675,296.6514,296.8105,6522.0
2023-09-06 15:50:00,298.49,299.34,298.29,299.03,16135.0,296.8801,297.7256,296.6812,297.4172,16135.0
2023-09-07 09:30:00,298.05,300.26,297.12,299.23,42755.0,296.4425,298.6406,295.5175,297.6161,42755.0
2023-09-07 09:40:00,299.26,300.35,298.84,299.92,34716.0,297.646,298.7301,297.2283,298.3024,34716.0
2023-09-07 09:50:00,299.83,300.67,298.63,300.67,27505.0,298.2129,299.0484,297.0194,299.0484,27505.0
2023-09-07 10:00:00,300.94,301.37,299.99,301.23,25184.0,299.3169,299.7446,298.3721,299.6054,25184.0
2023-09-07 10:10:00,301.26,304.33,301.23,303.59,56347.0,299.6352,302.6886,299.6054,301.9526,56347.0
2023-09-07 10:20:00,303.77,304.7,303.54,303.72,38981.0,302.1317,303.0566,301.9029,302.0819,38981.0
2023-09-07 10:30:00,303.98,305.15,302.64,304.79,38461.0,302.3405,303.5042,301.0078,303.1462,38461.0
2023-09-07 10:40:00,304.82,306.89,304.73,306.52,49712.0,303.176,305.2348,303.0865,304.8668,49712.0
2023-09-07 10:50:00,306.56,306.95,305.8,305.89,50581.0,304.9066,305.2945,304.1507,304.2402,50581.0
2023-09-07 11:00:00,306.22,307.02,305.8,305.89,24115.0,304.5685,305.3641,304.1507,304.2402,24115.0
2023-09-07 11:10:00,305.82,306.21,305.16,305.38,14265.0,304.1706,304.5585,303.5142,303.733,14265.0
2023-09-07 11:20:00,305.51,305.56,303.59,304.03,20603.0,303.8623,303.912,301.9526,302.3903,20603.0
2023-09-07 11:30:00,303.97,304.12,302.49,302.72,31191.0,302.3306,302.4798,300.8586,301.0873,31191.0
2023-09-07 11:40:00,302.75,302.75,298.11,298.48,89066.0,301.1172,301.1172,296.5022,296.8702,89066.0
2023-09-07 11:50:00,298.49,299.48,292.3,294.99,178672.0,296.8801,297.8648,290.7235,293.399,178672.0
2023-09-07 12:00:00,294.78,296.86,294.29,296.33,74235.0,293.1902,295.2589,292.7028,294.7318,74235.0
2023-09-07 12:10:00,296.32,297.39,295.38,296.69,57354.0,294.7218,295.7861,293.7869,295.0898,57354.0
2023-09-07 12:20:00,296.57,296.86,294.5,295.27,43116.0,294.9705,295.2589,292.9117,293.6775,43116.0
2023-09-07 12:30:00,295.07,296.91,295.05,295.58,19738.0,293.4786,295.3087,293.4587,293.9858,19738.0
2023-09-07 12:40:00,295.59,296.95,295.59,296.21,12734.0,293.9958,295.3484,293.9958,294.6124,12734.0
2023-09-07 12:50:00,296.43,298.7,296.08,297.51,25036.0,294.8313,297.089,294.4831,295.9054,25036.0
2023-09-07 13:00:00,297.47,298.34,296.74,297.25,18241.0,295.8656,296.7309,295.1396,295.6468,18241.0
2023-09-07 13:10:00,297.23,298.74,297.04,298.65,12149.0,295.6269,297.1288,295.438,297.0393,12149.0
2023-09-07 13:20:00,298.71,298.85,298.25,298.63,11920.0,297.099,297.2382,296.6414,297.0194,11920.0
2023-09-07 13:30:00,298.51,298.85,298.17,298.67,5149.0,296.9,297.2382,296.5619,297.0592,5149.0
2023-09-07 13:40:00,298.85,299.81,298.84,299.65,9850.0,297.2382,298.193,297.2283,298.0339,9850.0
2023-09-07 13:50:00,299.84,300.55,299.51,300.51,14504.0,298.2229,298.929,297.8946,298.8892,14504.0
2023-09-07 14:00:00,300.71,301.38,300.4,300.4,22310.0,299.0882,299.7546,298.7798,298.7798,22310.0
2023-09-07 14:10:00,300.31,300.87,300.31,300.75,20597.0,298.6903,299.2473,298.6903,299.128,20597.0
2023-09-07 14:20:00,300.69,300.69,299.52,299.52,10572.0,299.0683,299.0683,297.9046,297.9046,10572.0
2023-09-07 14:30:00,299.49,300.09,299.35,299.48,6116.0,297.8747,298.4715,297.7355,297.8648,6116.0
2023-09-07 14:40:00,299.29,300.2,299.29,299.85,12412.0,297.6758,298.5809,297.6758,298.2328,12412.0
2023-09-07 14:50:00,299.92,300.29,299.75,299.9,13178.0,298.3024,298.6704,298.1333,298.2825,13178.0
2023-09-07 15:00:00,299.93,300.13,299.37,299.55,6511.0,298.3124,298.5113,297.7554,297.9344,6511.0
2023-09-07 15:10:00,299.55,300.24,299.5,299.99,7039.0,297.9344,298.6207,297.8847,298.3721,7039.0
2023-09-07 15:20:00,299.9,299.93,298.7,299.02,10482.0,298.2825,298.3124,297.089,297.4073,10482.0
2023-09-07 15:30:00,298.9,299.25,298.03,298.14,8024.0,297.2879,297.636,296.4226,296.532,8024.0
2023-09-07 15:40:00,298.13,299.21,298.05,299.05,8853.0,296.5221,297.5963,296.4425,297.4371,8853.0
2023-09-07 15:50:00,299.19,299.39,297.97,298.84,21411.0,297.5764,297.7753,296.3629,297.2283,21411.0
2023-09-08 09:30:00,299.2,304.11,299.15,303.19,66132.0,297.5863,302.4698,297.5366,301.5548,66132.0
2023-09-08 09:40:00,303.38,304.59,302.98,304.49,33164.0,301.7438,302.9472,301.3459,302.8478,33164.0
2023-09-08 09:50:00,304.59,305.24,302.86,303.21,29163.0,302.9472,303.5937,301.2266,301.5747,29163.0
2023-09-08 10:00:00,303.36,304.42,303.01,303.34,24768.0,301.7239,302.7782,301.3758,301.704,24768.0
2023-09-08 10:10:00,303.36,304.33,303.23,303.72,21151.0,301.7239,302.6886,301.5946,302.0819,21151.0
2023-09-08 10:20:00,303.66,304.18,303.47,303.74,22440.0,302.0223,302.5395,301.8333,302.1018,22440.0
2023-09-08 10:30:00,303.8,304.37,302.12,302.6,17604.0,302.1615,302.7284,300.4906,300.968,17604.0
2023-09-08 10:40:00,302.68,302.78,300.92,301.34,17365.0,301.0475,301.147,299.297,299.7148,17365.0
2023-09-08 10:50:00,301.56,301.85,300.21,300.21,14592.0,299.9336,300.222,298.5909,298.5909,14592.0
2023-09-08 11:00:00,300.11,300.64,299.87,300.05,15619.0,298.4914,299.0185,298.2527,298.4317,15619.0
2023-09-08 11:10:00,300.04,301.3,299.93,301.1,22659.0,298.4218,299.675,298.3124,299.4761,22659.0
2023-09-08 11:20:00,301.24,301.83,301.12,301.79,10817.0,299.6153,300.2021,299.496,300.1623,10817.0
2023-09-08 11:30:00,301.72,302.24,301.61,301.61,16125.0,300.0927,300.6099,299.9833,299.9833,16125.0
2023-09-08 11:40:00,301.62,301.77,301.17,301.23,5908.0,299.9933,300.1425,299.5457,299.6054,5908.0
2023-09-08 11:50:00,301.23,301.52,300.71,300.71,5390.0,299.6054,299.8938,299.0882,299.0882,5390.0
2023-09-08 12:00:00,300.63,300.76,300.11,300.47,4656.0,299.0086,299.1379,298.4914,298.8495,4656.0
2023-09-08 12:10:00,300.68,301.57,300.68,301.54,1389.0,299.0583,299.9435,299.0583,299.9137,1389.0
2023-09-08 12:20:00,301.51,301.51,300.61,300.75,12372.0,299.8839,299.8839,298.9887,299.128,12372.0
2023-09-08 12:30:00,300.65,300.7,300.04,300.04,3678.0,299.0285,299.0782,298.4218,298.4218,3678.0
2023-09-08 12:40:00,300.01,300.53,299.35,299.37,7393.0,298.3919,298.9091,297.7355,297.7554,7393.0
2023-09-08 12:50:00,299.18,299.95,298.94,299.95,7589.0,297.5664,298.3323,297.3277,298.3323,7589.0
2023-09-08 13:00:00,299.5,300.03,299.36,299.69,9412.0,297.8847,298.4118,297.7454,298.0737,9412.0
2023-09-08 13:10:00,299.61,300.43,299.2,300.39,9462.0,297.9941,298.8097,297.5863,298.7699,9462.0
2023-09-08 13:20:00,300.63,300.67,299.9,300.03,2700.0,299.0086,299.0484,298.2825,298.4118,2700.0
2023-09-08 13:30:00,300.15,300.34,299.59,299.8,6529.0,298.5312,298.7202,297.9742,298.1831,6529.0
2023-09-08 13:40:00,299.96,300.15,299.59,299.98,3262.0,298.3422,298.5312,297.9742,298.3621,3262.0
2023-09-08 13:50:00,299.9,300.04,299.57,300.02,5600.0,298.2825,298.4218,297.9543,298.4019,5600.0
2023-09-08 14:00:00,300.11,300.37,300.06,300.21,6789.0,298.4914,298.75,298.4417,298.5909,6789.0
2023-09-08 14:10:00,300.17,300.21,298.38,298.88,10086.0,298.5511,298.5909,296.7707,297.268,10086.0
2023-09-08 14:20:00,298.93,299.27,298.56,298.99,4334.0,297.3178,297.6559,296.9498,297.3774,4334.0
2023-09-08 14:30:00,299.02,299.13,298.62,298.69,7523.0,297.4073,297.5167,297.0094,297.0791,7523.0
2023-09-08 14:40:00,298.65,299.15,298.65,298.72,6261.0,297.0393,297.5366,297.0393,297.1089,6261.0
2023-09-08 14:50:00,298.77,298.89,298.12,298.13,4690.0,297.1586,297.278,296.5121,296.5221,4690.0
2023-09-08 15:00:00,298.0,298.03,297.48,297.64,8669.0,296.3928,296.4226,295.8756,296.0347,8669.0
2023-09-08 15:10:00,297.71,298.04,297.46,297.46,7128.0,296.1043,296.4326,295.8557,295.8557,7128.0
2023-09-08 15:20:00,297.51,298.22,297.5,298.1,6900.0,295.9054,296.6116,295.8955,296.4922,6900.0
2023-09-08 15:30:00,298.0,298.44,297.7,297.76,8559.0,296.3928,296.8304,296.0944,296.1541,8559.0
2023-09-08 15:40:00,297.76,297.84,297.41,297.41,9028.0,296.1541,296.2336,295.806,295.806,9028.0
2023-09-08 15:50:00,297.42,297.92,296.95,296.95,39968.0,295.8159,296.3132,295.3484,295.3484,39968.0
2023-09-11 09:30:00,301.5,306.4,301.45,305.15,70272.0,299.8739,304.7475,299.8242,303.5042,70272.0
2023-09-11 09:40:00,305.1,305.62,302.97,303.28,25917.0,303.4545,303.9717,301.336,301.6443,25917.0
2023-09-11 09:50:00,303.64,305.05,303.54,304.06,26467.0,302.0024,303.4048,301.9029,302.4201,26467.0
2023-09-11 10:00:00,304.11,306.15,304.09,304.36,20246.0,302.4698,304.4988,302.4499,302.7185,20246.0
2023-09-11 10:10:00,304.34,304.47,303.03,303.42,25142.0,302.6986,302.8279,301.3957,301.7836,25142.0
2023-09-11 10:20:00,303.31,305.63,302.82,305.15,24561.0,301.6741,303.9816,301.1868,303.5042,24561.0
2023-09-11 10:30:00,305.23,305.24,303.4,303.91,9903.0,303.5838,303.5937,301.7637,302.2709,9903.0
2023-09-11 10:40:00,303.73,304.29,303.71,303.86,10160.0,302.0919,302.6489,302.072,302.2212,10160.0
2023-09-11 10:50:00,303.93,304.42,303.32,303.66,8705.0,302.2908,302.7782,301.6841,302.0223,8705.0
2023-09-11 11:00:00,303.44,304.22,303.3,303.89,6867.0,301.8034,302.5792,301.6642,302.251,6867.0
2023-09-11 11:10:00,304.0,304.85,303.55,304.7,18116.0,302.3604,303.2058,301.9129,303.0566,18116.0
2023-09-11 11:20:00,304.87,305.4,304.57,305.07,15123.0,303.2257,303.7529,302.9273,303.4247,15123.0
2023-09-11 11:30:00,305.0,305.02,304.57,304.64,11646.0,303.355,303.3749,302.9273,302.997,11646.0
2023-09-11 11:40:00,304.55,304.78,303.14,303.25,16206.0,302.9075,303.1362,301.5051,301.6145,16206.0
2023-09-11 11:50:00,303.24,303.44,301.35,302.78,23177.0,301.6045,301.8034,299.7247,301.147,23177.0
2023-09-11 12:00:00,302.82,303.24,302.58,302.94,6701.0,301.1868,301.6045,300.9481,301.3061,6701.0
2023-09-11 12:10:00,303.01,303.2,302.86,302.92,2200.0,301.3758,301.5647,301.2266,301.2862,2200.0
2023-09-11 12:20:00,303.03,303.83,302.71,303.77,3661.0,301.3957,302.1913,301.0774,302.1317,3661.0
2023-09-11 12:30:00,303.97,304.06,303.05,303.3,4762.0,302.3306,302.4201,301.4155,301.6642,4762.0
2023-09-11 12:40:00,303.52,303.71,303.31,303.54,1936.0,301.883,302.072,301.6741,301.9029,1936.0
2023-09-11 12:50:00,303.39,303.42,303.06,303.42,1109.0,301.7537,301.7836,301.4255,301.7836,1109.0
2023-09-11 13:00:00,303.61,303.93,303.5,303.9,4000.0,301.9725,302.2908,301.8631,302.261,4000.0
2023-09-11 13:10:00,304.01,304.49,303.63,304.34,5703.0,302.3704,302.8478,301.9924,302.6986,5703.0
2023-09-11 13:20:00,304.5,305.04,304.5,304.82,5558.0,302.8577,303.3948,302.8577,303.176,5558.0
2023-09-11 13:30:00,304.94,305.95,304.94,305.9,6178.0,303.2954,304.2999,303.2954,304.2502,6178.0
2023-09-11 13:40:00,305.83,307.39,305.62,307.22,14305.0,304.1806,305.7321,303.9717,305.5631,14305.0
2023-09-11 13:50:00,307.26,308.85,307.09,307.78,23180.0,305.6028,307.1843,305.4338,306.12,23180.0
2023-09-11 14:00:00,307.83,308.18,306.61,306.81,10262.0,306.1698,306.5179,304.9563,305.1553,10262.0
2023-09-11 14:10:00,306.75,307.66,306.54,306.93,13422.0,305.0956,306.0007,304.8867,305.2746,13422.0
2023-09-11 14:20:00,306.84,307.61,306.63,307.58,9944.0,305.1851,305.951,304.9762,305.9211,9944.0
2023-09-11 14:30:00,307.6,308.0,307.13,307.6,13590.0,305.941,306.3389,305.4735,305.941,13590.0
2023-09-11 14:40:00,307.38,307.49,306.63,307.03,12248.0,305.7222,305.8316,304.9762,305.3741,12248.0
2023-09-11 14:50:00,307.05,307.5,307.04,307.35,3386.0,305.394,305.8415,305.384,305.6924,3386.0
2023-09-11 15:00:00,307.17,307.24,306.7,307.13,6774.0,305.5133,305.5829,305.0459,305.4735,6774.0
2023-09-11 15:10:00,307.22,307.28,306.35,306.69,6647.0,305.5631,305.6227,304.6977,305.0359,6647.0
2023-09-11 15:20:00,306.69,308.14,306.69,308.05,12056.0,305.0359,306.4781,305.0359,306.3886,12056.0
2023-09-11 15:30:00,308.07,308.61,307.6,308.49,12856.0,306.4085,306.9456,305.941,306.8262,12856.0
2023-09-11 15:40:00,308.49,309.01,307.64,307.86,14240.0,306.8262,307.3434,305.9808,306.1996,14240.0
2023-09-11 15:50:00,307.68,307.98,306.84,307.59,22551.0,306.0206,306.319,305.1851,305.9311,22551.0
2023-09-12 09:30:00,306.58,308.57,304.92,305.79,43524.0,304.9265,306.9058,303.2755,304.1408,43524.0
2023-09-12 09:40:00,305.91,305.91,304.25,304.98,24615.0,304.2601,304.2601,302.6091,303.3351,24615.0
2023-09-12 09:50:00,304.53,305.8,304.53,305.48,8676.0,302.8876,304.1507,302.8876,303.8324,8676.0
2023-09-12 10:00:00,305.38,305.38,304.3,305.02,5945.0,303.733,303.733,302.6588,303.3749,5945.0
2023-09-12 10:10:00,304.96,306.09,304.42,305.36,6288.0,303.3152,304.4392,302.7782,303.7131,6288.0
2023-09-12 10:20:00,305.49,305.57,302.52,303.01,17071.0,303.8424,303.922,300.8884,301.3758,17071.0
2023-09-12 10:30:00,303.0,304.53,302.63,303.86,16329.0,301.3658,302.8876,300.9978,302.2212,16329.0
2023-09-12 10:40:00,303.9,303.9,303.32,303.53,8166.0,302.261,302.261,301.6841,301.893,8166.0
2023-09-12 10:50:00,303.52,303.52,302.82,303.1,10476.0,301.883,301.883,301.1868,301.4653,10476.0
2023-09-12 11:00:00,303.28,303.7,302.2,302.4,9449.0,301.6443,302.062,300.5701,300.7691,9449.0
2023-09-12 11:10:00,302.13,302.16,301.25,301.32,13930.0,300.5005,300.5303,299.6253,299.6949,13930.0
2023-09-12 11:20:00,301.38,301.75,301.34,301.64,3621.0,299.7546,300.1226,299.7148,300.0132,3621.0
2023-09-12 11:30:00,301.79,302.72,301.79,302.63,5500.0,300.1623,301.0873,300.1623,300.9978,5500.0
2023-09-12 11:40:00,302.71,302.85,302.43,302.62,4302.0,301.0774,301.2166,300.7989,300.9879,4302.0
2023-09-12 11:50:00,302.65,302.79,302.4,302.64,5376.0,301.0177,301.1569,300.7691,301.0078,5376.0
2023-09-12 12:00:00,302.66,303.28,302.66,302.93,3816.0,301.0277,301.6443,301.0277,301.2962,3816.0
2023-09-12 12:10:00,302.85,303.13,302.83,302.86,2600.0,301.2166,301.4951,301.1967,301.2266,2600.0
2023-09-12 12:20:00,302.86,302.96,302.5,302.77,3129.0,301.2266,301.326,300.8685,301.1371,3129.0
2023-09-12 12:30:00,302.64,302.66,302.32,302.43,8890.0,301.0078,301.0277,300.6895,300.7989,8890.0
2023-09-12 12:40:00,302.46,303.07,302.46,302.85,1756.0,300.8287,301.4354,300.8287,301.2166,1756.0
2023-09-12 12:50:00,302.91,303.0,302.35,302.37,8200.0,301.2763,301.3658,300.7193,300.7392,8200.0
2023-09-12 13:00:00,302.46,302.8,302.36,302.4,2264.0,300.8287,301.1669,300.7293,300.7691,2264.0
2023-09-12 13:10:00,302.42,302.48,302.27,302.36,1837.0,300.7889,300.8486,300.6398,300.7293,1837.0
2023-09-12 13:20:00,302.54,303.58,302.54,303.18,8444.0,300.9083,301.9427,300.9083,301.5448,8444.0
2023-09-12 13:30:00,303.43,303.5,303.18,303.28,3485.0,301.7935,301.8631,301.5448,301.6443,3485.0
2023-09-12 13:40:00,303.08,303.08,301.59,301.94,2800.0,301.4454,301.4454,299.9634,300.3115,2800.0
2023-09-12 13:50:00,301.99,302.19,301.62,301.76,6361.0,300.3613,300.5602,299.9933,300.1325,6361.0
2023-09-12 14:00:00,301.55,301.65,301.4,301.64,3098.0,299.9236,300.0231,299.7744,300.0132,3098.0
2023-09-12 14:10:00,301.65,302.17,301.6,302.07,10385.0,300.0231,300.5403,299.9734,300.4408,10385.0
2023-09-12 14:20:00,301.79,302.05,301.71,301.75,5100.0,300.1623,300.4209,300.0828,300.1226,5100.0
2023-09-12 14:30:00,301.6,302.09,301.59,301.86,8371.0,299.9734,300.4607,299.9634,300.232,8371.0
2023-09-12 14:40:00,302.03,302.03,301.63,301.63,4599.0,300.401,300.401,300.0032,300.0032,4599.0
2023-09-12 14:50:00,301.61,301.64,300.61,300.82,13485.0,299.9833,300.0132,298.9887,299.1976,13485.0
2023-09-12 15:00:00,300.56,300.81,300.26,300.44,14784.0,298.939,299.1876,298.6406,298.8196,14784.0
2023-09-12 15:10:00,300.43,300.79,300.36,300.72,3426.0,298.8097,299.1677,298.7401,299.0981,3426.0
2023-09-12 15:20:00,300.87,301.39,300.87,301.23,5217.0,299.2473,299.7645,299.2473,299.6054,5217.0
2023-09-12 15:30:00,301.23,301.79,301.08,301.54,8655.0,299.6054,300.1623,299.4562,299.9137,8655.0
2023-09-12 15:40:00,301.54,302.2,301.54,302.2,20933.0,299.9137,300.5701,299.9137,300.5701,20933.0
2023-09-12 15:50:00,302.16,302.33,301.56,301.71,64514.0,300.5303,300.6994,299.9336,300.0828,64514.0
2023-09-13 09:30:00,302.18,306.5,302.11,305.78,45156.0,300.5502,304.8469,300.4806,304.1308,45156.0
2023-09-13 09:40:00,305.61,306.86,305.01,305.91,24602.0,303.9617,305.205,303.365,304.2601,24602.0
2023-09-13 09:50:00,305.95,305.97,304.1,304.52,17707.0,304.2999,304.3198,302.4599,302.8776,17707.0
2023-09-13 10:00:00,304.45,304.63,302.07,302.44,11397.0,302.808,302.987,300.4408,300.8088,11397.0
2023-09-13 10:10:00,302.39,302.55,301.38,302.2,7984.0,300.7591,300.9182,299.7546,300.5701,7984.0
2023-09-13 10:20:00,302.4,303.87,302.15,303.49,14930.0,300.7691,302.2311,300.5204,301.8532,14930.0
2023-09-13 10:30:00,303.52,304.56,303.45,304.48,5995.0,301.883,302.9174,301.8134,302.8378,5995.0
2023-09-13 10:40:00,304.74,305.12,304.37,304.63,9839.0,303.0964,303.4744,302.7284,302.987,9839.0
2023-09-13 10:50:00,304.73,305.24,304.69,304.92,9099.0,303.0865,303.5937,303.0467,303.2755,9099.0
2023-09-13 11:00:00,305.26,305.74,304.87,305.71,8981.0,303.6136,304.091,303.2257,304.0612,8981.0
2023-09-13 11:10:00,305.73,306.04,305.12,305.13,4061.0,304.0811,304.3894,303.4744,303.4843,4061.0
2023-09-13 11:20:00,304.98,305.78,304.98,305.57,4085.0,303.3351,304.1308,303.3351,303.922,4085.0
2023-09-13 11:30:00,305.56,305.69,304.69,305.03,3529.0,303.912,304.0413,303.0467,303.3849,3529.0
2023-09-13 11:40:00,305.06,305.17,304.86,305.01,4208.0,303.4147,303.5241,303.2158,303.365,4208.0
2023-09-13 11:50:00,304.96,305.38,304.01,305.3,9718.0,303.3152,303.733,302.3704,303.6534,9718.0
2023-09-13 12:00:00,305.04,305.15,304.82,305.06,3109.0,303.3948,303.5042,303.176,303.4147,3109.0
2023-09-13 12:10:00,305.05,305.27,304.6,305.17,5220.0,303.4048,303.6236,302.9572,303.5241,5220.0
2023-09-13 12:20:00,305.29,306.25,305.25,306.03,7620.0,303.6435,304.5983,303.6037,304.3795,7620.0
2023-09-13 12:30:00,306.19,306.22,305.16,305.23,4822.0,304.5386,304.5685,303.5142,303.5838,4822.0
2023-09-13 12:40:00,305.35,305.4,304.97,305.22,4472.0,303.7031,303.7529,303.3252,303.5738,4472.0
2023-09-13 12:50:00,305.22,305.73,305.0,305.55,3487.0,303.5738,304.0811,303.355,303.9021,3487.0
2023-09-13 13:00:00,305.39,306.0,305.35,305.86,4339.0,303.7429,304.3496,303.7031,304.2104,4339.0
2023-09-13 13:10:00,306.06,306.72,305.9,305.9,7193.0,304.4093,305.0658,304.2502,304.2502,7193.0
2023-09-13 13:20:00,306.0,306.31,305.94,305.96,8410.0,304.3496,304.658,304.29,304.3099,8410.0
2023-09-13 13:30:00,305.99,307.01,305.69,306.86,4629.0,304.3397,305.3542,304.0413,305.205,4629.0
2023-09-13 13:40:00,306.86,306.96,306.3,306.33,6116.0,305.205,305.3045,304.648,304.6779,6116.0
2023-09-13 13:50:00,306.17,306.33,305.92,305.98,4650.0,304.5187,304.6779,304.2701,304.3297,4650.0
2023-09-13 14:00:00,306.03,306.15,305.63,305.71,4300.0,304.3795,304.4988,303.9816,304.0612,4300.0
2023-09-13 14:10:00,305.58,305.91,305.34,305.4,1400.0,303.9319,304.2601,303.6932,303.7529,1400.0
2023-09-13 14:20:00,305.4,305.86,305.27,305.81,8285.0,303.7529,304.2104,303.6236,304.1607,8285.0
2023-09-13 14:30:00,305.74,305.75,305.09,305.75,3717.0,304.091,304.101,303.4445,304.101,3717.0
2023-09-13 14:40:00,305.69,306.0,305.28,305.28,8174.0,304.0413,304.3496,303.6335,303.6335,8174.0
2023-09-13 14:50:00,305.18,305.2,304.2,305.13,9835.0,303.5341,303.554,302.5593,303.4843,9835.0
2023-09-13 15:00:00,305.26,305.26,304.4,304.43,6419.0,303.6136,303.6136,302.7583,302.7881,6419.0
2023-09-13 15:10:00,304.39,304.47,303.84,304.24,23462.0,302.7483,302.8279,302.2013,302.5991,23462.0
2023-09-13 15:20:00,304.25,305.06,304.24,305.06,5726.0,302.6091,303.4147,302.5991,303.4147,5726.0
2023-09-13 15:30:00,305.1,305.46,304.94,305.14,8602.0,303.4545,303.8125,303.2954,303.4943,8602.0
2023-09-13 15:40:00,305.19,305.36,304.34,304.34,10660.0,303.544,303.7131,302.6986,302.6986,10660.0
2023-09-13 15:50:00,304.34,305.15,303.96,304.95,15226.0,302.6986,303.5042,302.3206,303.3053,15226.0
2023-09-14 09:30:00,306.78,308.41,306.0,306.92,32123.0,305.1254,306.7466,304.3496,305.2647,32123.0
2023-09-14 09:40:00,306.97,308.1,306.93,307.53,14313.0,305.3144,306.4383,305.2746,305.8714,14313.0
2023-09-14 09:50:00,307.3,307.3,305.94,307.06,24495.0,305.6426,305.6426,304.29,305.4039,24495.0
2023-09-14 10:00:00,307.15,307.2,305.98,305.98,13721.0,305.4934,305.5432,304.3297,304.3297,13721.0
2023-09-14 10:10:00,305.9,306.39,305.08,305.25,12902.0,304.2502,304.7375,303.4346,303.6037,12902.0
2023-09-14 10:20:00,305.28,307.2,305.2,307.17,11625.0,303.6335,305.5432,303.554,305.5133,11625.0
2023-09-14 10:30:00,307.2,308.26,307.2,308.17,21118.0,305.5432,306.5974,305.5432,306.5079,21118.0
2023-09-14 10:40:00,308.15,309.15,308.01,308.92,29395.0,306.488,307.4826,306.3488,307.2539,29395.0
2023-09-14 10:50:00,308.83,309.84,308.76,309.34,42400.0,307.1644,308.1689,307.0948,307.6716,42400.0
2023-09-14 11:00:00,309.35,310.66,309.03,310.58,21264.0,307.6816,308.9845,307.3633,308.9049,21264.0
2023-09-14 11:10:00,310.52,311.13,310.2,311.09,10544.0,308.8453,309.452,308.527,309.4122,10544.0
2023-09-14 11:20:00,310.97,311.32,310.58,310.58,13055.0,309.2928,309.6409,308.9049,308.9049,13055.0
2023-09-14 11:30:00,310.69,311.41,310.51,310.64,13177.0,309.0143,309.7305,308.8353,308.9646,13177.0
2023-09-14 11:40:00,310.68,310.68,309.5,310.18,6765.0,309.0044,309.0044,307.8308,308.5071,6765.0
2023-09-14 11:50:00,310.1,311.01,310.1,310.74,19423.0,308.4275,309.3326,308.4275,309.0641,19423.0
2023-09-14 12:00:00,310.66,310.7,309.75,309.75,9587.0,308.9845,309.0243,308.0794,308.0794,9587.0
2023-09-14 12:10:00,309.79,310.51,309.48,309.87,3447.0,308.1192,308.8353,307.8109,308.1988,3447.0
2023-09-14 12:20:00,309.93,309.94,309.26,309.38,4599.0,308.2584,308.2684,307.5921,307.7114,4599.0
2023-09-14 12:30:00,309.36,309.84,309.14,309.44,4745.0,307.6915,308.1689,307.4727,307.7711,4745.0
2023-09-14 12:40:00,309.5,309.94,309.5,309.94,3655.0,307.8308,308.2684,307.8308,308.2684,3655.0
2023-09-14 12:50:00,310.05,310.67,310.05,310.54,5050.0,308.3778,308.9944,308.3778,308.8652,5050.0
2023-09-14 13:00:00,310.45,310.45,310.0,310.36,3414.0,308.7756,308.7756,308.3281,308.6861,3414.0
2023-09-14 13:10:00,310.33,310.55,310.03,310.03,9199.0,308.6563,308.8751,308.3579,308.3579,9199.0
2023-09-14 13:20:00,310.19,310.55,310.13,310.32,2015.0,308.517,308.8751,308.4574,308.6463,2015.0
2023-09-14 13:30:00,310.57,311.41,310.55,311.41,8965.0,308.895,309.7305,308.8751,309.7305,8965.0
2023-09-14 13:40:00,311.39,311.41,311.03,311.03,6512.0,309.7106,309.7305,309.3525,309.3525,6512.0
2023-09-14 13:50:00,311.18,311.29,310.46,310.55,3625.0,309.5017,309.6111,308.7856,308.8751,3625.0
2023-09-14 14:00:00,310.37,310.6,310.33,310.37,2272.0,308.6961,308.9248,308.6563,308.6961,2272.0
2023-09-14 14:10:00,310.41,310.49,310.13,310.24,6213.0,308.7359,308.8154,308.4574,308.5668,6213.0
2023-09-14 14:20:00,310.34,311.18,310.18,310.18,7928.0,308.6662,309.5017,308.5071,308.5071,7928.0
2023-09-14 14:30:00,310.14,310.86,309.85,310.65,5684.0,308.4673,309.1834,308.1789,308.9746,5684.0
2023-09-14 14:40:00,310.66,311.1,310.54,311.05,3975.0,308.9845,309.4221,308.8652,309.3724,3975.0
2023-09-14 14:50:00,311.05,311.17,310.67,310.98,6223.0,309.3724,309.4918,308.9944,309.3028,6223.0
2023-09-14 15:00:00,311.0,311.65,311.0,311.65,10465.0,309.3227,309.9692,309.3227,309.9692,10465.0
2023-09-14 15:10:00,311.71,312.36,311.54,312.0,18356.0,310.0288,310.6753,309.8598,310.3173,18356.0
2023-09-14 15:20:00,312.16,312.87,311.35,311.35,25227.0,310.4764,311.1826,309.6708,309.6708,25227.0
2023-09-14 15:30:00,311.24,311.62,310.96,311.27,17458.0,309.5614,309.9393,309.2829,309.5912,17458.0
2023-09-14 15:40:00,311.16,311.39,310.94,311.09,16338.0,309.4818,309.7106,309.263,309.4122,16338.0
2023-09-14 15:50:00,311.2,312.03,310.78,311.73,44193.0,309.5216,310.3471,309.1039,310.0487,44193.0
2023-09-15 09:30:00,311.38,311.94,307.75,307.77,29815.0,309.7006,310.2576,306.0902,306.1101,29815.0
2023-09-15 09:40:00,307.91,308.04,305.62,305.94,31139.0,306.2493,306.3786,303.9717,304.29,31139.0
2023-09-15 09:50:00,306.01,306.57,305.34,306.21,24254.0,304.3596,304.9166,303.6932,304.5585,24254.0
2023-09-15 10:00:00,306.35,306.58,304.8,304.98,31020.0,304.6977,304.9265,303.1561,303.3351,31020.0
2023-09-15 10:10:00,304.95,306.0,304.78,305.47,16791.0,303.3053,304.3496,303.1362,303.8225,16791.0
2023-09-15 10:20:00,305.49,306.33,305.35,305.85,17881.0,303.8424,304.6779,303.7031,304.2004,17881.0
2023-09-15 10:30:00,305.83,306.25,305.75,305.75,12078.0,304.1806,304.5983,304.101,304.101,12078.0
2023-09-15 10:40:00,305.77,305.77,304.72,304.75,20300.0,304.1209,304.1209,303.0765,303.1064,20300.0
2023-09-15 10:50:00,304.8,304.86,303.59,303.59,23375.0,303.1561,303.2158,301.9526,301.9526,23375.0
2023-09-15 11:00:00,303.59,304.37,303.25,304.35,16247.0,301.9526,302.7284,301.6145,302.7085,16247.0
2023-09-15 11:10:00,304.26,304.75,303.89,303.89,14454.0,302.619,303.1064,302.251,302.251,14454.0
2023-09-15 11:20:00,303.77,303.95,303.0,303.63,21147.0,302.1317,302.3107,301.3658,301.9924,21147.0
2023-09-15 11:30:00,303.58,304.39,303.36,303.37,13641.0,301.9427,302.7483,301.7239,301.7338,13641.0
2023-09-15 11:40:00,303.43,304.94,303.4,304.73,20358.0,301.7935,303.2954,301.7637,303.0865,20358.0
2023-09-15 11:50:00,304.78,304.85,303.5,303.82,18864.0,303.1362,303.2058,301.8631,302.1814,18864.0
2023-09-15 12:00:00,303.92,304.93,303.92,304.61,15917.0,302.2809,303.2854,302.2809,302.9671,15917.0
2023-09-15 12:10:00,304.55,304.78,304.01,304.46,9579.0,302.9075,303.1362,302.3704,302.8179,9579.0
2023-09-15 12:20:00,304.46,304.64,303.84,303.86,6729.0,302.8179,302.997,302.2013,302.2212,6729.0
2023-09-15 12:30:00,303.88,304.59,303.75,304.49,10482.0,302.2411,302.9472,302.1118,302.8478,10482.0
2023-09-15 12:40:00,304.33,304.86,304.31,304.63,10280.0,302.6886,303.2158,302.6688,302.987,10280.0
2023-09-15 12:50:00,304.61,304.95,304.45,304.68,7533.0,302.9671,303.3053,302.808,303.0368,7533.0
2023-09-15 13:00:00,304.78,304.78,303.13,303.13,6514.0,303.1362,303.1362,301.4951,301.4951,6514.0
2023-09-15 13:10:00,303.18,303.34,302.41,302.46,12901.0,301.5448,301.704,300.779,300.8287,12901.0
2023-09-15 13:20:00,302.37,302.44,301.3,301.3,9426.0,300.7392,300.8088,299.675,299.675,9426.0
2023-09-15 13:30:00,301.2,301.62,300.65,300.92,10378.0,299.5755,299.9933,299.0285,299.297,10378.0
2023-09-15 13:40:00,301.14,301.48,300.64,300.87,12069.0,299.5158,299.854,299.0185,299.2473,12069.0
2023-09-15 13:50:00,300.72,301.1,300.67,300.91,8171.0,299.0981,299.4761,299.0484,299.2871,8171.0
2023-09-15 14:00:00,300.96,301.26,300.31,300.6,15147.0,299.3368,299.6352,298.6903,298.9788,15147.0
2023-09-15 14:10:00,300.57,301.03,300.45,300.45,19731.0,298.9489,299.4064,298.8296,298.8296,19731.0
2023-09-15 14:20:00,300.63,300.76,299.87,300.39,16813.0,299.0086,299.1379,298.2527,298.7699,16813.0
2023-09-15 14:30:00,300.5,301.2,300.45,300.87,8314.0,298.8793,299.5755,298.8296,299.2473,8314.0
2023-09-15 14:40:00,300.93,301.09,300.43,300.89,15970.0,299.307,299.4661,298.8097,299.2672,15970.0
2023-09-15 14:50:00,300.9,300.9,300.0,300.39,12927.0,299.2771,299.2771,298.382,298.7699,12927.0
2023-09-15 15:00:00,300.29,300.29,299.8,300.12,8642.0,298.6704,298.6704,298.1831,298.5013,8642.0
2023-09-15 15:10:00,300.12,300.93,300.07,300.64,8807.0,298.5013,299.307,298.4516,299.0185,8807.0
2023-09-15 15:20:00,300.48,300.58,299.98,299.98,10752.0,298.8594,298.9589,298.3621,298.3621,10752.0
2023-09-15 15:30:00,300.1,300.65,299.96,300.07,45248.0,298.4815,299.0285,298.3422,298.4516,45248.0
2023-09-15 15:40:00,300.09,300.33,299.95,300.09,17337.0,298.4715,298.7102,298.3323,298.4715,17337.0
2023-09-15 15:50:00,300.12,300.7,298.8,300.12,69870.0,298.5013,299.0782,297.1885,298.5013,69870.0
2023-09-18 09:30:00,298.15,301.59,297.88,300.91,38720.0,296.542,299.9634,296.2734,299.2871,38720.0
2023-09-18 09:40:00,300.49,300.85,298.86,300.31,27307.0,298.8694,299.2274,297.2481,298.6903,27307.0
2023-09-18 09:50:00,300.73,302.37,300.73,301.38,21287.0,299.1081,300.7392,299.1081,299.7546,21287.0
2023-09-18 10:00:00,301.34,301.66,300.63,301.42,9567.0,299.7148,300.033,299.0086,299.7943,9567.0
2023-09-18 10:10:00,301.83,302.44,301.83,301.94,13326.0,300.2021,300.8088,300.2021,300.3115,13326.0
2023-09-18 10:20:00,302.13,302.42,301.58,301.83,11220.0,300.5005,300.7889,299.9535,300.2021,11220.0
2023-09-18 10:30:00,301.71,302.0,300.68,301.04,19343.0,300.0828,300.3712,299.0583,299.4164,19343.0
2023-09-18 10:40:00,300.94,301.65,300.21,301.52,11661.0,299.3169,300.0231,298.5909,299.8938,11661.0
2023-09-18 10:50:00,301.52,301.93,301.0,301.68,11296.0,299.8938,300.3016,299.3766,300.0529,11296.0
2023-09-18 11:00:00,301.7,302.28,301.61,301.75,6330.0,300.0728,300.6497,299.9833,300.1226,6330.0
2023-09-18 11:10:00,301.68,302.23,301.38,302.23,3781.0,300.0529,300.6,299.7546,300.6,3781.0
2023-09-18 11:20:00,302.24,302.91,302.23,302.72,11333.0,300.6099,301.2763,300.6,301.0873,11333.0
2023-09-18 11:30:00,302.67,303.54,302.38,302.67,11660.0,301.0376,301.9029,300.7492,301.0376,11660.0
2023-09-18 11:40:00,302.51,302.98,302.5,302.7,4535.0,300.8785,301.3459,300.8685,301.0674,4535.0
2023-09-18 11:50:00,302.72,302.84,302.43,302.65,13599.0,301.0873,301.2067,300.7989,301.0177,13599.0
2023-09-18 12:00:00,302.67,302.74,302.3,302.33,7112.0,301.0376,301.1072,300.6696,300.6994,7112.0
2023-09-18 12:10:00,302.3,302.38,301.88,302.38,4172.0,300.6696,300.7492,300.2519,300.7492,4172.0
2023-09-18 12:20:00,302.5,302.54,302.18,302.34,4861.0,300.8685,300.9083,300.5502,300.7094,4861.0
2023-09-18 12:30:00,302.45,302.73,302.3,302.3,1700.0,300.8188,301.0973,300.6696,300.6696,1700.0
2023-09-18 12:40:00,302.32,302.32,301.76,302.16,2300.0,300.6895,300.6895,300.1325,300.5303,2300.0
2023-09-18 12:50:00,302.2,302.24,301.82,301.83,1300.0,300.5701,300.6099,300.1922,300.2021,1300.0
2023-09-18 13:00:00,301.71,301.84,301.35,301.52,9102.0,300.0828,300.2121,299.7247,299.8938,9102.0
2023-09-18 13:10:00,301.39,301.47,301.01,301.44,1966.0,299.7645,299.8441,299.3865,299.8142,1966.0
2023-09-18 13:20:00,301.47,302.1,301.38,301.86,4088.0,299.8441,300.4707,299.7546,300.232,4088.0
2023-09-18 13:30:00,302.0,302.24,302.0,302.18,1781.0,300.3712,300.6099,300.3712,300.5502,1781.0
2023-09-18 13:40:00,302.14,302.14,301.79,302.04,2281.0,300.5105,300.5105,300.1623,300.411,2281.0
2023-09-18 13:50:00,302.4,302.65,302.01,302.06,4824.0,300.7691,301.0177,300.3812,300.4309,4824.0
2023-09-18 14:00:00,302.34,302.41,302.15,302.17,10029.0,300.7094,300.779,300.5204,300.5403,10029.0
2023-09-18 14:10:00,302.19,302.72,302.19,302.42,5497.0,300.5602,301.0873,300.5602,300.7889,5497.0
2023-09-18 14:20:00,302.38,302.52,302.22,302.42,5861.0,300.7492,300.8884,300.59,300.7889,5861.0
2023-09-18 14:30:00,302.28,302.53,302.19,302.3,4220.0,300.6497,300.8984,300.5602,300.6696,4220.0
2023-09-18 14:40:00,302.26,302.26,301.37,301.37,5100.0,300.6298,300.6298,299.7446,299.7446,5100.0
2023-09-18 14:50:00,301.13,301.13,300.1,300.7,4175.0,299.5059,299.5059,298.4815,299.0782,4175.0
2023-09-18 15:00:00,300.74,301.16,300.38,301.05,4986.0,299.118,299.5357,298.7599,299.4263,4986.0
2023-09-18 15:10:00,301.15,301.94,301.15,301.43,8889.0,299.5258,300.3115,299.5258,299.8043,8889.0
2023-09-18 15:20:00,301.49,301.84,301.22,301.59,6153.0,299.864,300.2121,299.5954,299.9634,6153.0
2023-09-18 15:30:00,301.52,301.61,301.06,301.61,7486.0,299.8938,299.9833,299.4363,299.9833,7486.0
2023-09-18 15:40:00,301.65,301.85,301.4,301.43,7805.0,300.0231,300.222,299.7744,299.8043,7805.0
2023-09-18 15:50:00,301.6,302.73,301.6,302.67,21207.0,299.9734,301.0973,299.9734,301.0376,21207.0
2023-09-19 09:30:00,302.25,302.77,301.45,302.75,36936.0,300.6199,301.1371,299.8242,301.1172,36936.0
2023-09-19 09:40:00,302.58,304.39,302.54,303.0,36971.0,300.9481,302.7483,300.9083,301.3658,36971.0
2023-09-19 09:50:00,302.94,303.33,302.37,302.98,33736.0,301.3061,301.694,300.7392,301.3459,33736.0
2023-09-19 10:00:00,302.97,302.99,301.51,302.46,31514.0,301.336,301.3559,299.8839,300.8287,31514.0
2023-09-19 10:10:00,302.67,303.86,302.47,303.8,27355.0,301.0376,302.2212,300.8387,302.1615,27355.0
2023-09-19 10:20:00,303.72,304.0,302.68,302.98,21184.0,302.0819,302.3604,301.0475,301.3459,21184.0
2023-09-19 10:30:00,302.93,302.93,302.0,302.0,18608.0,301.2962,301.2962,300.3712,300.3712,18608.0
2023-09-19 10:40:00,301.77,302.4,301.68,301.84,15599.0,300.1425,300.7691,300.0529,300.2121,15599.0
2023-09-19 10:50:00,301.75,301.75,300.3,300.3,27702.0,300.1226,300.1226,298.6804,298.6804,27702.0
2023-09-19 11:00:00,300.19,300.73,299.85,300.24,25328.0,298.571,299.1081,298.2328,298.6207,25328.0
2023-09-19 11:10:00,300.3,300.72,299.99,300.31,13529.0,298.6804,299.0981,298.3721,298.6903,13529.0
2023-09-19 11:20:00,300.38,301.2,300.29,301.19,8069.0,298.7599,299.5755,298.6704,299.5656,8069.0
2023-09-19 11:30:00,301.11,301.74,300.93,301.64,7276.0,299.486,300.1126,299.307,300.0132,7276.0
2023-09-19 11:40:00,301.77,301.87,300.66,300.67,6945.0,300.1425,300.2419,299.0384,299.0484,6945.0
2023-09-19 11:50:00,300.58,301.02,300.21,300.98,9142.0,298.9589,299.3965,298.5909,299.3567,9142.0
2023-09-19 12:00:00,300.95,301.02,300.6,300.75,7302.0,299.3269,299.3965,298.9788,299.128,7302.0
2023-09-19 12:10:00,300.67,301.49,300.5,301.44,7116.0,299.0484,299.864,298.8793,299.8142,7116.0
2023-09-19 12:20:00,301.43,301.6,301.16,301.24,10535.0,299.8043,299.9734,299.5357,299.6153,10535.0
2023-09-19 12:30:00,301.34,301.34,301.08,301.21,3700.0,299.7148,299.7148,299.4562,299.5855,3700.0
2023-09-19 12:40:00,301.42,301.57,300.88,301.12,2886.0,299.7943,299.9435,299.2573,299.496,2886.0
2023-09-19 12:50:00,301.4,302.8,301.4,302.75,7666.0,299.7744,301.1669,299.7744,301.1172,7666.0
2023-09-19 13:00:00,302.77,303.89,302.69,303.82,13245.0,301.1371,302.251,301.0575,302.1814,13245.0
2023-09-19 13:10:00,303.89,304.13,303.7,304.0,8595.0,302.251,302.4897,302.062,302.3604,8595.0
2023-09-19 13:20:00,303.91,304.25,303.67,303.67,9617.0,302.2709,302.6091,302.0322,302.0322,9617.0
2023-09-19 13:30:00,303.72,304.37,303.72,304.06,5196.0,302.0819,302.7284,302.0819,302.4201,5196.0
2023-09-19 13:40:00,304.2,305.75,304.07,305.58,15418.0,302.5593,304.101,302.43,303.9319,15418.0
2023-09-19 13:50:00,305.65,305.65,304.63,304.96,13386.0,304.0015,304.0015,302.987,303.3152,13386.0
2023-09-19 14:00:00,304.98,305.36,304.87,305.04,9830.0,303.3351,303.7131,303.2257,303.3948,9830.0
2023-09-19 14:10:00,305.1,305.6,304.86,305.52,7839.0,303.4545,303.9518,303.2158,303.8722,7839.0
2023-09-19 14:20:00,305.58,305.63,304.97,304.97,11969.0,303.9319,303.9816,303.3252,303.3252,11969.0
2023-09-19 14:30:00,305.02,306.09,304.9,305.89,7499.0,303.3749,304.4392,303.2556,304.2402,7499.0
2023-09-19 14:40:00,305.81,305.89,304.56,304.72,9245.0,304.1607,304.2402,302.9174,303.0765,9245.0
2023-09-19 14:50:00,304.66,304.66,303.51,303.59,11995.0,303.0169,303.0169,301.8731,301.9526,11995.0
2023-09-19 15:00:00,303.57,304.25,303.43,303.77,8526.0,301.9327,302.6091,301.7935,302.1317,8526.0
2023-09-19 15:10:00,303.79,304.1,303.4,304.07,10839.0,302.1516,302.4599,301.7637,302.43,10839.0
2023-09-19 15:20:00,304.03,304.51,303.89,304.45,8219.0,302.3903,302.8677,302.251,302.808,8219.0
2023-09-19 15:30:00,304.49,305.19,304.15,304.69,20564.0,302.8478,303.544,302.5096,303.0467,20564.0
2023-09-19 15:40:00,304.63,305.5,304.62,305.05,18811.0,302.987,303.8523,302.9771,303.4048,18811.0
2023-09-19 15:50:00,305.1,305.2,304.46,305.03,33317.0,303.4545,303.554,302.8179,303.3849,33317.0
2023-09-20 09:30:00,305.04,306.88,304.33,306.81,21714.0,303.3948,305.2249,302.6886,305.1553,21714.0
2023-09-20 09:40:00,306.75,307.74,306.75,307.02,29810.0,305.0956,306.0803,305.0956,305.3641,29810.0
2023-09-20 09:50:00,307.13,308.02,306.67,307.45,28916.0,305.4735,306.3587,305.016,305.7918,28916.0
2023-09-20 10:00:00,307.44,307.81,306.65,307.39,24933.0,305.7819,306.1499,304.9961,305.7321,24933.0
2023-09-20 10:10:00,307.63,308.05,306.1,306.33,27973.0,305.9708,306.3886,304.4491,304.6779,27973.0
2023-09-20 10:20:00,306.43,306.43,305.61,306.08,13762.0,304.7773,304.7773,303.9617,304.4292,13762.0
2023-09-20 10:30:00,306.04,306.74,305.64,306.33,10690.0,304.3894,305.0856,303.9916,304.6779,10690.0
2023-09-20 10:40:00,306.34,306.69,305.69,305.69,9233.0,304.6878,305.0359,304.0413,304.0413,9233.0
2023-09-20 10:50:00,305.64,305.64,304.64,304.86,16161.0,303.9916,303.9916,302.997,303.2158,16161.0
2023-09-20 11:00:00,304.86,305.73,304.71,305.73,8459.0,303.2158,304.0811,303.0666,304.0811,8459.0
2023-09-20 11:10:00,305.72,305.72,304.24,304.31,6069.0,304.0711,304.0711,302.5991,302.6688,6069.0
2023-09-20 11:20:00,304.38,304.46,303.87,304.25,5909.0,302.7384,302.8179,302.2311,302.6091,5909.0
2023-09-20 11:30:00,304.1,304.56,303.75,303.82,11129.0,302.4599,302.9174,302.1118,302.1814,11129.0
2023-09-20 11:40:00,303.97,305.08,303.73,305.01,11585.0,302.3306,303.4346,302.0919,303.365,11585.0
2023-09-20 11:50:00,304.93,305.66,304.92,305.52,8280.0,303.2854,304.0115,303.2755,303.8722,8280.0
2023-09-20 12:00:00,305.46,305.73,305.08,305.21,4702.0,303.8125,304.0811,303.4346,303.5639,4702.0
2023-09-20 12:10:00,305.28,305.58,305.15,305.23,3402.0,303.6335,303.9319,303.5042,303.5838,3402.0
2023-09-20 12:20:00,305.29,305.45,304.87,305.02,3412.0,303.6435,303.8026,303.2257,303.3749,3412.0
2023-09-20 12:30:00,305.09,305.34,304.88,305.34,2621.0,303.4445,303.6932,303.2357,303.6932,2621.0
2023-09-20 12:40:00,305.3,305.3,304.68,304.8,2246.0,303.6534,303.6534,303.0368,303.1561,2246.0
2023-09-20 12:50:00,304.7,305.15,304.7,304.93,9053.0,303.0566,303.5042,303.0566,303.2854,9053.0
2023-09-20 13:00:00,304.95,304.97,304.33,304.73,7426.0,303.3053,303.3252,302.6886,303.0865,7426.0
2023-09-20 13:10:00,304.73,304.83,304.11,304.59,9554.0,303.0865,303.1859,302.4698,302.9472,9554.0
2023-09-20 13:20:00,304.66,304.91,304.09,304.09,3222.0,303.0169,303.2655,302.4499,302.4499,3222.0
2023-09-20 13:30:00,304.0,304.09,303.27,303.27,3850.0,302.3604,302.4499,301.6344,301.6344,3850.0
2023-09-20 13:40:00,303.13,303.34,302.74,303.34,4206.0,301.4951,301.704,301.1072,301.704,4206.0
2023-09-20 13:50:00,303.12,303.9,303.01,303.45,3800.0,301.4852,302.261,301.3758,301.8134,3800.0
2023-09-20 14:00:00,302.8,303.51,301.76,302.74,34217.0,301.1669,301.8731,300.1325,301.1072,34217.0
2023-09-20 14:10:00,302.84,303.81,302.68,303.8,7725.0,301.2067,302.1714,301.0475,302.1615,7725.0
2023-09-20 14:20:00,303.84,305.0,303.55,304.2,9337.0,302.2013,303.355,301.9129,302.5593,9337.0
2023-09-20 14:30:00,304.06,305.71,303.72,304.63,12671.0,302.4201,304.0612,302.0819,302.987,12671.0
2023-09-20 14:40:00,304.21,304.69,302.77,302.91,9043.0,302.5693,303.0467,301.1371,301.2763,9043.0
2023-09-20 14:50:00,302.81,303.6,302.25,303.33,11745.0,301.1768,301.9626,300.6199,301.694,11745.0
2023-09-20 15:00:00,303.2,303.73,301.98,302.0,10213.0,301.5647,302.0919,300.3513,300.3712,10213.0
2023-09-20 15:10:00,302.07,302.18,299.75,299.82,21272.0,300.4408,300.5502,298.1333,298.203,21272.0
2023-09-20 15:20:00,300.26,301.05,299.74,300.92,11047.0,298.6406,299.4263,298.1234,299.297,11047.0
2023-09-20 15:30:00,301.08,301.15,299.49,299.77,22156.0,299.4562,299.5258,297.8747,298.1532,22156.0
2023-09-20 15:40:00,299.78,300.32,299.65,300.29,29321.0,298.1632,298.7003,298.0339,298.6704,29321.0
2023-09-20 15:50:00,300.18,300.43,299.59,299.63,41019.0,298.561,298.8097,297.9742,298.014,41019.0
2023-09-21 09:30:00,295.3,298.27,294.83,296.36,82999.0,293.7073,296.6613,293.2399,294.7616,82999.0
2023-09-21 09:40:00,296.52,297.8,294.69,294.95,52713.0,294.9208,296.1939,293.1006,293.3592,52713.0
2023-09-21 09:50:00,295.13,295.16,293.5,293.8,36122.0,293.5383,293.5681,291.9171,292.2154,36122.0
2023-09-21 10:00:00,293.79,294.62,293.29,294.62,36035.0,292.2055,293.031,291.7082,293.031,36035.0
2023-09-21 10:10:00,294.74,295.67,294.0,295.35,29221.0,293.1504,294.0753,292.4144,293.7571,29221.0
2023-09-21 10:20:00,295.29,295.39,293.92,293.94,31102.0,293.6974,293.7969,292.3348,292.3547,31102.0
2023-09-21 10:30:00,293.87,295.86,293.33,295.83,23576.0,292.2851,294.2643,291.748,294.2345,23576.0
2023-09-21 10:40:00,295.8,296.35,295.11,295.35,22509.0,294.2046,294.7517,293.5184,293.7571,22509.0
2023-09-21 10:50:00,295.35,297.42,295.0,295.68,26291.0,293.7571,295.8159,293.409,294.0853,26291.0
2023-09-21 11:00:00,295.76,296.66,295.4,296.53,16364.0,294.1649,295.06,293.8068,294.9307,16364.0
2023-09-21 11:10:00,296.49,296.64,295.34,295.37,11424.0,294.8909,295.0401,293.7471,293.777,11424.0
2023-09-21 11:20:00,295.7,296.13,294.98,295.52,13670.0,294.1052,294.5329,293.3891,293.9262,13670.0
2023-09-21 11:30:00,295.55,296.36,295.42,296.24,16999.0,293.956,294.7616,293.8267,294.6423,16999.0
2023-09-21 11:40:00,296.19,296.85,295.76,296.55,13435.0,294.5925,295.249,294.1649,294.9506,13435.0
2023-09-21 11:50:00,296.59,296.7,295.39,295.5,20221.0,294.9904,295.0998,293.7969,293.9063,20221.0
2023-09-21 12:00:00,295.52,295.91,295.05,295.85,5685.0,293.9262,294.3141,293.4587,294.2544,5685.0
2023-09-21 12:10:00,295.85,296.88,295.48,296.88,12338.0,294.2544,295.2788,293.8864,295.2788,12338.0
2023-09-21 12:20:00,296.83,297.68,296.39,297.39,13473.0,295.2291,296.0745,294.7915,295.7861,13473.0
2023-09-21 12:30:00,297.44,297.73,296.94,297.02,15703.0,295.8358,296.1242,295.3385,295.4181,15703.0
2023-09-21 12:40:00,297.02,298.19,297.02,297.94,9200.0,295.4181,296.5818,295.4181,296.3331,9200.0
2023-09-21 12:50:00,297.67,298.08,297.23,297.52,11336.0,296.0646,296.4724,295.6269,295.9154,11336.0
2023-09-21 13:00:00,297.5,298.73,297.5,298.39,9979.0,295.8955,297.1188,295.8955,296.7807,9979.0
2023-09-21 13:10:00,298.35,299.1,298.35,299.0,16550.0,296.7409,297.4869,296.7409,297.3874,16550.0
2023-09-21 13:20:00,299.0,299.02,297.72,297.72,13108.0,297.3874,297.4073,296.1143,296.1143,13108.0
2023-09-21 13:30:00,297.81,300.0,297.72,299.3,16824.0,296.2038,298.382,296.1143,297.6858,16824.0
2023-09-21 13:40:00,299.32,300.22,299.32,299.85,14652.0,297.7057,298.6008,297.7057,298.2328,14652.0
2023-09-21 13:50:00,299.77,300.02,299.62,299.82,9452.0,298.1532,298.4019,298.004,298.203,9452.0
2023-09-21 14:00:00,299.78,299.98,299.18,299.48,8120.0,298.1632,298.3621,297.5664,297.8648,8120.0
2023-09-21 14:10:00,299.46,299.88,298.96,298.96,11439.0,297.8449,298.2626,297.3476,297.3476,11439.0
2023-09-21 14:20:00,298.91,298.92,297.72,297.85,8000.0,297.2979,297.3078,296.1143,296.2436,8000.0
2023-09-21 14:30:00,297.82,298.41,297.31,298.28,13035.0,296.2138,296.8006,295.7065,296.6713,13035.0
2023-09-21 14:40:00,298.44,298.8,297.73,297.89,4095.0,296.8304,297.1885,296.1242,296.2834,4095.0
2023-09-21 14:50:00,297.73,297.74,296.65,296.77,6900.0,296.1242,296.1342,295.0501,295.1694,6900.0
2023-09-21 15:00:00,296.82,297.35,296.3,296.86,23532.0,295.2191,295.7463,294.702,295.2589,23532.0
2023-09-21 15:10:00,296.91,297.65,296.55,297.37,10805.0,295.3087,296.0447,294.9506,295.7662,10805.0
2023-09-21 15:20:00,297.39,297.67,296.67,296.77,9942.0,295.7861,296.0646,295.07,295.1694,9942.0
2023-09-21 15:30:00,296.74,297.29,296.35,297.1,28012.0,295.1396,295.6866,294.7517,295.4976,28012.0
2023-09-21 15:40:00,297.1,297.39,296.52,296.97,22573.0,295.4976,295.7861,294.9208,295.3683,22573.0
2023-09-21 15:50:00,296.92,296.97,295.61,295.71,50308.0,295.3186,295.3683,294.0157,294.1151,50308.0
2023-09-22 09:30:00,299.3,302.2,298.27,301.12,114014.0,297.6858,300.5701,296.6613,299.496,114014.0
2023-09-22 09:40:00,301.23,304.38,300.14,303.66,74301.0,299.6054,302.7384,298.5212,302.0223,74301.0
2023-09-22 09:50:00,303.78,304.5,303.13,303.88,57523.0,302.1416,302.8577,301.4951,302.2411,57523.0
2023-09-22 10:00:00,303.83,304.42,302.65,303.14,39637.0,302.1913,302.7782,301.0177,301.5051,39637.0
2023-09-22 10:10:00,302.96,303.74,302.45,303.5,28801.0,301.326,302.1018,300.8188,301.8631,28801.0
2023-09-22 10:20:00,303.65,303.7,302.49,303.54,10107.0,302.0123,302.062,300.8586,301.9029,10107.0
2023-09-22 10:30:00,303.8,305.31,303.78,304.89,40792.0,302.1615,303.6634,302.1416,303.2456,40792.0
2023-09-22 10:40:00,304.79,305.04,304.4,304.6,13624.0,303.1462,303.3948,302.7583,302.9572,13624.0
2023-09-22 10:50:00,304.66,305.11,304.25,304.85,25989.0,303.0169,303.4644,302.6091,303.2058,25989.0
2023-09-22 11:00:00,304.94,305.06,303.75,303.75,17049.0,303.2954,303.4147,302.1118,302.1118,17049.0
2023-09-22 11:10:00,303.8,303.87,303.01,303.3,19125.0,302.1615,302.2311,301.3758,301.6642,19125.0
2023-09-22 11:20:00,303.51,303.65,303.05,303.54,12370.0,301.8731,302.0123,301.4155,301.9029,12370.0
2023-09-22 11:30:00,303.54,303.54,302.27,302.93,17694.0,301.9029,301.9029,300.6398,301.2962,17694.0
2023-09-22 11:40:00,303.02,303.14,301.53,301.68,22295.0,301.3857,301.5051,299.9037,300.0529,22295.0
2023-09-22 11:50:00,301.86,302.25,300.89,300.99,13652.0,300.232,300.6199,299.2672,299.3667,13652.0
2023-09-22 12:00:00,300.94,301.58,300.85,301.57,13886.0,299.3169,299.9535,299.2274,299.9435,13886.0
2023-09-22 12:10:00,301.55,302.61,301.41,302.48,22065.0,299.9236,300.9779,299.7844,300.8486,22065.0
2023-09-22 12:20:00,302.48,302.66,302.3,302.47,7568.0,300.8486,301.0277,300.6696,300.8387,7568.0
2023-09-22 12:30:00,302.43,302.69,302.2,302.58,5965.0,300.7989,301.0575,300.5701,300.9481,5965.0
2023-09-22 12:40:00,302.7,302.81,302.05,302.08,7213.0,301.0674,301.1768,300.4209,300.4508,7213.0
2023-09-22 12:50:00,302.21,302.46,301.86,302.13,7690.0,300.5801,300.8287,300.232,300.5005,7690.0
2023-09-22 13:00:00,301.81,301.81,301.26,301.39,13313.0,300.1822,300.1822,299.6352,299.7645,13313.0
2023-09-22 13:10:00,301.43,301.55,300.62,300.62,14203.0,299.8043,299.9236,298.9987,298.9987,14203.0
2023-09-22 13:20:00,300.71,300.71,299.92,300.23,15350.0,299.0882,299.0882,298.3024,298.6108,15350.0
2023-09-22 13:30:00,300.05,300.4,299.85,300.04,10487.0,298.4317,298.7798,298.2328,298.4218,10487.0
2023-09-22 13:40:00,300.0,300.6,299.98,300.21,11571.0,298.382,298.9788,298.3621,298.5909,11571.0
2023-09-22 13:50:00,300.27,300.51,300.0,300.0,19799.0,298.6505,298.8892,298.382,298.382,19799.0
2023-09-22 14:00:00,299.94,300.25,299.69,300.11,12017.0,298.3223,298.6306,298.0737,298.4914,12017.0
2023-09-22 14:10:00,299.99,300.13,299.44,300.13,26326.0,298.3721,298.5113,297.825,298.5113,26326.0
2023-09-22 14:20:00,300.17,301.16,300.09,300.27,17611.0,298.5511,299.5357,298.4715,298.6505,17611.0
2023-09-22 14:30:00,300.22,300.59,299.91,300.04,21653.0,298.6008,298.9688,298.2925,298.4218,21653.0
2023-09-22 14:40:00,300.08,300.45,299.91,300.42,14285.0,298.4616,298.8296,298.2925,298.7997,14285.0
2023-09-22 14:50:00,300.32,300.43,299.9,299.94,8863.0,298.7003,298.8097,298.2825,298.3223,8863.0
2023-09-22 15:00:00,300.02,302.1,299.94,302.1,25375.0,298.4019,300.4707,298.3223,300.4707,25375.0
2023-09-22 15:10:00,302.15,302.36,301.61,302.14,14374.0,300.5204,300.7293,299.9833,300.5105,14374.0
2023-09-22 15:20:00,302.11,302.51,301.88,301.88,23126.0,300.4806,300.8785,300.2519,300.2519,23126.0
2023-09-22 15:30:00,301.97,302.15,301.21,301.47,22144.0,300.3414,300.5204,299.5855,299.8441,22144.0
2023-09-22 15:40:00,301.41,301.47,300.01,300.26,23487.0,299.7844,299.8441,298.3919,298.6406,23487.0
2023-09-22 15:50:00,300.17,300.17,299.0,299.02,44375.0,298.5511,298.5511,297.3874,297.4073,44375.0
2023-09-25 09:30:00,295.64,296.69,293.76,296.13,46823.0,294.0455,295.0898,292.1757,294.5329,46823.0
2023-09-25 09:40:00,295.97,298.75,295.63,297.87,37860.0,294.3737,297.1387,294.0356,296.2635,37860.0
2023-09-25 09:50:00,297.87,299.39,297.7,299.04,53856.0,296.2635,297.7753,296.0944,297.4272,53856.0
2023-09-25 10:00:00,299.18,299.18,296.85,296.92,21704.0,297.5664,297.5664,295.249,295.3186,21704.0
2023-09-25 10:10:00,297.14,298.69,297.04,298.14,25532.0,295.5374,297.0791,295.438,296.532,25532.0
2023-09-25 10:20:00,298.01,298.09,297.26,297.66,24259.0,296.4027,296.4823,295.6568,296.0546,24259.0
2023-09-25 10:30:00,297.56,298.69,297.48,298.45,20449.0,295.9552,297.0791,295.8756,296.8404,20449.0
2023-09-25 10:40:00,298.31,298.8,297.53,298.39,20018.0,296.7011,297.1885,295.9253,296.7807,20018.0
2023-09-25 10:50:00,298.24,298.3,296.67,296.79,18143.0,296.6315,296.6912,295.07,295.1893,18143.0
2023-09-25 11:00:00,296.92,298.42,296.89,298.12,16270.0,295.3186,296.8105,295.2888,296.5121,16270.0
2023-09-25 11:10:00,298.11,299.37,297.94,299.35,21990.0,296.5022,297.7554,296.3331,297.7355,21990.0
2023-09-25 11:20:00,299.21,299.72,298.78,299.2,23164.0,297.5963,298.1035,297.1686,297.5863,23164.0
2023-09-25 11:30:00,299.5,299.7,299.03,299.45,21581.0,297.8847,298.0836,297.4172,297.835,21581.0
2023-09-25 11:40:00,299.48,299.88,299.28,299.69,71196.0,297.8648,298.2626,297.6659,298.0737,71196.0
2023-09-25 11:50:00,299.77,300.17,298.92,299.19,27957.0,298.1532,298.5511,297.3078,297.5764,27957.0
2023-09-25 12:00:00,299.2,299.2,297.91,298.02,2104.0,297.5863,297.5863,296.3033,296.4127,2104.0
2023-09-25 12:10:00,297.76,299.5,297.76,299.5,9526.0,296.1541,297.8847,296.1541,297.8847,9526.0
2023-09-25 12:20:00,299.18,299.2,298.34,298.34,7461.0,297.5664,297.5863,296.7309,296.7309,7461.0
2023-09-25 12:30:00,298.3,298.3,296.97,296.97,8952.0,296.6912,296.6912,295.3683,295.3683,8952.0
2023-09-25 12:40:00,296.92,297.36,296.73,297.21,8387.0,295.3186,295.7562,295.1296,295.607,8387.0
2023-09-25 12:50:00,297.07,297.72,296.59,297.69,8830.0,295.4678,296.1143,294.9904,296.0845,8830.0
2023-09-25 13:00:00,297.53,298.62,297.53,298.6,4553.0,295.9253,297.0094,295.9253,296.9895,4553.0
2023-09-25 13:10:00,298.62,299.16,298.62,298.74,3178.0,297.0094,297.5465,297.0094,297.1288,3178.0
2023-09-25 13:20:00,298.81,298.81,298.34,298.66,7971.0,297.1984,297.1984,296.7309,297.0492,7971.0
2023-09-25 13:30:00,298.61,298.82,298.26,298.82,8657.0,296.9995,297.2084,296.6514,297.2084,8657.0
2023-09-25 13:40:00,298.74,298.82,298.17,298.74,7537.0,297.1288,297.2084,296.5619,297.1288,7537.0
2023-09-25 13:50:00,298.79,298.92,298.3,298.48,4298.0,297.1785,297.3078,296.6912,296.8702,4298.0
2023-09-25 14:00:00,298.4,298.97,298.35,298.81,6100.0,296.7906,297.3576,296.7409,297.1984,6100.0
2023-09-25 14:10:00,298.69,299.53,298.69,299.43,12442.0,297.0791,297.9145,297.0791,297.8151,12442.0
2023-09-25 14:20:00,299.52,299.67,298.96,299.49,10798.0,297.9046,298.0538,297.3476,297.8747,10798.0
2023-09-25 14:30:00,299.37,300.35,299.09,299.91,17384.0,297.7554,298.7301,297.4769,298.2925,17384.0
2023-09-25 14:40:00,300.04,300.07,299.18,299.48,14055.0,298.4218,298.4516,297.5664,297.8648,14055.0
2023-09-25 14:50:00,299.43,299.76,298.84,299.29,11168.0,297.8151,298.1433,297.2283,297.6758,11168.0
2023-09-25 15:00:00,299.16,299.45,298.56,298.71,15469.0,297.5465,297.835,296.9498,297.099,15469.0
2023-09-25 15:10:00,298.64,299.86,298.57,299.81,7700.0,297.0293,298.2428,296.9597,298.193,7700.0
2023-09-25 15:20:00,299.79,299.98,299.21,299.77,10892.0,298.1731,298.3621,297.5963,298.1532,10892.0
2023-09-25 15:30:00,299.91,300.5,299.81,300.5,8571.0,298.2925,298.8793,298.193,298.8793,8571.0
2023-09-25 15:40:00,300.48,300.48,299.98,300.24,5990.0,298.8594,298.8594,298.3621,298.6207,5990.0
2023-09-25 15:50:00,300.14,300.94,299.66,300.85,26182.0,298.5212,299.3169,298.0438,299.2274,26182.0
2023-09-26 09:30:00,297.88,298.81,296.49,297.55,58634.0,296.2734,297.1984,294.8909,295.9452,58634.0
2023-09-26 09:40:00,297.46,298.78,297.0,298.05,27408.0,295.8557,297.1686,295.3982,296.4425,27408.0
2023-09-26 09:50:00,298.01,298.49,296.86,297.11,22844.0,296.4027,296.8801,295.2589,295.5076,22844.0
2023-09-26 10:00:00,297.01,297.68,296.8,297.0,21480.0,295.4081,296.0745,295.1993,295.3982,21480.0
2023-09-26 10:10:00,297.04,297.37,296.05,296.09,24549.0,295.438,295.7662,294.4533,294.4931,24549.0
2023-09-26 10:20:00,296.21,297.8,296.17,297.74,17144.0,294.6124,296.1939,294.5727,296.1342,17144.0
2023-09-26 10:30:00,297.64,298.89,297.51,298.72,22059.0,296.0347,297.278,295.9054,297.1089,22059.0
2023-09-26 10:40:00,298.8,300.19,298.8,299.65,34141.0,297.1885,298.571,297.1885,298.0339,34141.0
2023-09-26 10:50:00,299.57,300.27,299.07,299.87,24836.0,297.9543,298.6505,297.457,298.2527,24836.0
2023-09-26 11:00:00,299.87,299.92,298.95,299.33,18847.0,298.2527,298.3024,297.3377,297.7156,18847.0
2023-09-26 11:10:00,299.1,299.17,298.75,299.02,18965.0,297.4869,297.5565,297.1387,297.4073,18965.0
2023-09-26 11:20:00,299.01,299.05,298.25,298.49,15688.0,297.3973,297.4371,296.6414,296.8801,15688.0
2023-09-26 11:30:00,298.27,299.24,298.27,298.91,18059.0,296.6613,297.6261,296.6613,297.2979,18059.0
2023-09-26 11:40:00,298.85,299.66,298.75,299.01,17095.0,297.2382,298.0438,297.1387,297.3973,17095.0
2023-09-26 11:50:00,298.92,298.97,298.05,298.26,13198.0,297.3078,297.3576,296.4425,296.6514,13198.0
2023-09-26 12:00:00,298.44,299.1,297.94,299.04,8604.0,296.8304,297.4869,296.3331,297.4272,8604.0
2023-09-26 12:10:00,298.93,299.1,298.72,298.96,13104.0,297.3178,297.4869,297.1089,297.3476,13104.0
2023-09-26 12:20:00,298.91,299.75,298.91,299.45,6117.0,297.2979,298.1333,297.2979,297.835,6117.0
2023-09-26 12:30:00,299.49,299.53,298.81,299.25,5833.0,297.8747,297.9145,297.1984,297.636,5833.0
2023-09-26 12:40:00,299.24,299.41,298.73,298.98,7675.0,297.6261,297.7952,297.1188,297.3675,7675.0
2023-09-26 12:50:00,298.93,299.14,298.54,298.59,8858.0,297.3178,297.5266,296.9299,296.9796,8858.0
2023-09-26 13:00:00,298.5,298.69,297.91,298.4,18996.0,296.8901,297.0791,296.3033,296.7906,18996.0
2023-09-26 13:10:00,298.32,298.52,298.14,298.37,11955.0,296.7111,296.91,296.532,296.7608,11955.0
2023-09-26 13:20:00,298.42,298.5,297.74,297.84,12383.0,296.8105,296.8901,296.1342,296.2336,12383.0
2023-09-26 13:30:00,297.84,298.1,297.26,297.7,15248.0,296.2336,296.4922,295.6568,296.0944,15248.0
2023-09-26 13:40:00,297.73,297.86,297.27,297.52,26984.0,296.1242,296.2535,295.6667,295.9154,26984.0
2023-09-26 13:50:00,297.46,298.16,297.46,298.05,22356.0,295.8557,296.5519,295.8557,296.4425,22356.0
2023-09-26 14:00:00,298.0,298.79,297.82,298.73,21393.0,296.3928,297.1785,296.2138,297.1188,21393.0
2023-09-26 14:10:00,298.72,299.18,298.27,298.27,24637.0,297.1089,297.5664,296.6613,296.6613,24637.0
2023-09-26 14:20:00,298.3,298.65,298.0,298.07,12689.0,296.6912,297.0393,296.3928,296.4624,12689.0
2023-09-26 14:30:00,298.23,298.49,298.06,298.06,8026.0,296.6215,296.8801,296.4525,296.4525,8026.0
2023-09-26 14:40:00,297.94,298.39,297.78,298.31,3563.0,296.3331,296.7807,296.174,296.7011,3563.0
2023-09-26 14:50:00,298.46,298.57,297.9,298.26,17649.0,296.8503,296.9597,296.2933,296.6514,17649.0
2023-09-26 15:00:00,298.15,299.25,297.93,299.18,26015.0,296.542,297.636,296.3232,297.5664,26015.0
2023-09-26 15:10:00,299.22,299.6,299.05,299.17,28440.0,297.6062,297.9842,297.4371,297.5565,28440.0
2023-09-26 15:20:00,299.2,299.6,299.0,299.5,27048.0,297.5863,297.9842,297.3874,297.8847,27048.0
2023-09-26 15:30:00,299.53,299.85,299.26,299.41,34341.0,297.9145,298.2328,297.646,297.7952,34341.0
2023-09-26 15:40:00,299.45,299.64,298.95,298.96,19666.0,297.835,298.0239,297.3377,297.3476,19666.0
2023-09-26 15:50:00,298.93,299.4,298.76,298.97,51898.0,297.3178,297.7852,297.1487,297.3576,51898.0
2023-09-27 09:30:00,300.33,301.23,299.3,299.7,27496.0,298.7102,299.6054,297.6858,298.0836,27496.0
2023-09-27 09:40:00,299.8,301.25,299.24,300.51,25732.0,298.1831,299.6253,297.6261,298.8892,25732.0
2023-09-27 09:50:00,300.51,300.51,299.68,300.06,20111.0,298.8892,298.8892,298.0637,298.4417,20111.0
2023-09-27 10:00:00,300.08,300.16,298.77,299.35,45599.0,298.4616,298.5411,297.1586,297.7355,45599.0
2023-09-27 10:10:00,299.31,299.47,298.21,298.96,44117.0,297.6957,297.8549,296.6017,297.3476,44117.0
2023-09-27 10:20:00,298.97,300.41,298.97,300.1,29817.0,297.3576,298.7898,297.3576,298.4815,29817.0
2023-09-27 10:30:00,299.98,300.48,299.61,299.92,18659.0,298.3621,298.8594,297.9941,298.3024,18659.0
2023-09-27 10:40:00,299.91,300.3,299.41,300.12,13783.0,298.2925,298.6804,297.7952,298.5013,13783.0
2023-09-27 10:50:00,300.01,300.01,299.11,299.78,27225.0,298.3919,298.3919,297.4968,298.1632,27225.0
2023-09-27 11:00:00,299.73,300.58,299.7,300.38,39742.0,298.1135,298.9589,298.0836,298.7599,39742.0
2023-09-27 11:10:00,300.41,300.69,300.08,300.08,5189.0,298.7898,299.0683,298.4616,298.4616,5189.0
2023-09-27 11:20:00,299.96,300.8,299.92,300.8,7619.0,298.3422,299.1777,298.3024,299.1777,7619.0
2023-09-27 11:30:00,300.6,300.62,299.86,299.86,4584.0,298.9788,298.9987,298.2428,298.2428,4584.0
2023-09-27 11:40:00,299.88,300.03,299.15,299.47,10450.0,298.2626,298.4118,297.5366,297.8549,10450.0
2023-09-27 11:50:00,299.45,300.2,299.44,299.95,9158.0,297.835,298.5809,297.825,298.3323,9158.0
2023-09-27 12:00:00,299.93,299.93,298.95,299.29,10510.0,298.3124,298.3124,297.3377,297.6758,10510.0
2023-09-27 12:10:00,299.35,300.11,299.35,299.98,12800.0,297.7355,298.4914,297.7355,298.3621,12800.0
2023-09-27 12:20:00,299.79,300.06,299.48,299.94,12210.0,298.1731,298.4417,297.8648,298.3223,12210.0
2023-09-27 12:30:00,299.87,300.18,299.46,299.57,15546.0,298.2527,298.561,297.8449,297.9543,15546.0
2023-09-27 12:40:00,299.55,300.51,299.53,300.17,9431.0,297.9344,298.8892,297.9145,298.5511,9431.0
2023-09-27 12:50:00,300.02,300.02,299.07,299.22,14208.0,298.4019,298.4019,297.457,297.6062,14208.0
2023-09-27 13:00:00,299.44,300.09,299.0,299.38,14570.0,297.825,298.4715,297.3874,297.7653,14570.0
2023-09-27 13:10:00,299.33,299.4,298.45,298.87,21279.0,297.7156,297.7852,296.8404,297.2581,21279.0
2023-09-27 13:20:00,298.87,298.98,296.6,296.64,28089.0,297.2581,297.3675,295.0003,295.0401,28089.0
2023-09-27 13:30:00,296.56,297.32,292.38,292.49,64430.0,294.9605,295.7165,290.8031,290.9125,64430.0
2023-09-27 13:40:00,292.47,293.1,289.84,291.78,212598.0,290.8926,291.5192,288.2768,290.2063,212598.0
2023-09-27 13:50:00,291.8,292.94,290.85,291.93,121391.0,290.2262,291.3601,289.2813,290.3555,121391.0
2023-09-27 14:00:00,292.03,292.43,287.0,287.5,96614.0,290.455,290.8528,285.4521,285.9494,96614.0
2023-09-27 14:10:00,287.46,291.18,286.87,290.65,120537.0,285.9096,289.6096,285.3228,289.0824,120537.0
2023-09-27 14:20:00,290.81,293.08,290.22,292.96,59242.0,289.2416,291.4993,288.6547,291.38,59242.0
2023-09-27 14:30:00,293.03,294.5,292.81,294.34,64537.0,291.4496,292.9117,291.2308,292.7525,64537.0
2023-09-27 14:40:00,294.34,295.23,293.88,294.62,61782.0,292.7525,293.6377,292.295,293.031,61782.0
2023-09-27 14:50:00,294.6,296.6,294.57,296.59,37363.0,293.0111,295.0003,292.9813,294.9904,37363.0
2023-09-27 15:00:00,296.58,300.32,296.58,299.44,89871.0,294.9804,298.7003,294.9804,297.825,89871.0
2023-09-27 15:10:00,299.43,300.61,298.27,298.27,43467.0,297.8151,298.9887,296.6613,296.6613,43467.0
2023-09-27 15:20:00,298.46,299.69,298.22,298.52,43203.0,296.8503,298.0737,296.6116,296.91,43203.0
2023-09-27 15:30:00,298.58,298.72,297.38,297.57,54730.0,296.9697,297.1089,295.7761,295.9651,54730.0
2023-09-27 15:40:00,297.56,297.74,296.63,297.1,57019.0,295.9552,296.1342,295.0302,295.4976,57019.0
2023-09-27 15:50:00,297.12,297.95,296.97,297.83,43307.0,295.5175,296.3431,295.3683,296.2237,43307.0
2023-09-28 09:30:00,299.19,299.31,296.83,297.43,28469.0,297.5764,297.6957,295.2291,295.8259,28469.0
2023-09-28 09:40:00,297.49,299.38,297.0,299.32,23490.0,295.8855,297.7653,295.3982,297.7057,23490.0
2023-09-28 09:50:00,299.34,300.68,299.34,300.01,21835.0,297.7256,299.0583,297.7256,298.3919,21835.0
2023-09-28 10:00:00,300.0,302.47,300.0,302.27,30690.0,298.382,300.8387,298.382,300.6398,30690.0
2023-09-28 10:10:00,302.11,302.25,301.0,301.67,10287.0,300.4806,300.6199,299.3766,300.043,10287.0
2023-09-28 10:20:00,301.89,303.0,301.84,302.21,14712.0,300.2618,301.3658,300.2121,300.5801,14712.0
2023-09-28 10:30:00,302.12,302.13,301.24,302.05,21486.0,300.4906,300.5005,299.6153,300.4209,21486.0
2023-09-28 10:40:00,302.06,304.23,301.78,304.22,21636.0,300.4309,302.5892,300.1524,302.5792,21636.0
2023-09-28 10:50:00,304.3,304.66,303.69,303.69,22851.0,302.6588,303.0169,302.0521,302.0521,22851.0
2023-09-28 11:00:00,303.83,303.9,303.07,303.52,13249.0,302.1913,302.261,301.4354,301.883,13249.0
2023-09-28 11:10:00,303.37,303.42,302.25,302.42,22923.0,301.7338,301.7836,300.6199,300.7889,22923.0
2023-09-28 11:20:00,302.36,303.69,302.36,303.69,12005.0,300.7293,302.0521,300.7293,302.0521,12005.0
2023-09-28 11:30:00,303.8,304.28,303.68,303.68,22867.0,302.1615,302.6389,302.0421,302.0421,22867.0
2023-09-28 11:40:00,303.65,304.5,303.65,304.48,9810.0,302.0123,302.8577,302.0123,302.8378,9810.0
2023-09-28 11:50:00,304.54,305.88,304.53,305.26,28156.0,302.8975,304.2303,302.8876,303.6136,28156.0
2023-09-28 12:00:00,305.24,305.65,305.03,305.05,11612.0,303.5937,304.0015,303.3849,303.4048,11612.0
2023-09-28 12:10:00,305.09,305.9,305.09,305.77,7805.0,303.4445,304.2502,303.4445,304.1209,7805.0
2023-09-28 12:20:00,306.0,306.08,305.16,305.93,11440.0,304.3496,304.4292,303.5142,304.28,11440.0
2023-09-28 12:30:00,306.3,306.3,305.56,305.62,10544.0,304.648,304.648,303.912,303.9717,10544.0
2023-09-28 12:40:00,305.68,305.83,304.94,304.97,6746.0,304.0314,304.1806,303.2954,303.3252,6746.0
2023-09-28 12:50:00,304.92,304.98,304.48,304.73,7756.0,303.2755,303.3351,302.8378,303.0865,7756.0
2023-09-28 13:00:00,304.68,305.0,304.01,304.89,9637.0,303.0368,303.355,302.3704,303.2456,9637.0
2023-09-28 13:10:00,304.91,305.1,304.34,304.71,4691.0,303.2655,303.4545,302.6986,303.0666,4691.0
2023-09-28 13:20:00,304.65,304.98,304.11,304.19,6305.0,303.0069,303.3351,302.4698,302.5494,6305.0
2023-09-28 13:30:00,304.25,304.25,303.54,303.61,8449.0,302.6091,302.6091,301.9029,301.9725,8449.0
2023-09-28 13:40:00,303.62,303.62,302.98,303.56,11304.0,301.9825,301.9825,301.3459,301.9228,11304.0
2023-09-28 13:50:00,303.59,303.59,302.71,302.71,6668.0,301.9526,301.9526,301.0774,301.0774,6668.0
2023-09-28 14:00:00,302.76,302.92,302.16,302.88,11256.0,301.1271,301.2862,300.5303,301.2465,11256.0
2023-09-28 14:10:00,302.95,303.98,302.61,303.43,8643.0,301.3161,302.3405,300.9779,301.7935,8643.0
2023-09-28 14:20:00,303.28,303.59,302.82,302.93,7575.0,301.6443,301.9526,301.1868,301.2962,7575.0
2023-09-28 14:30:00,303.03,303.04,301.53,301.8,9780.0,301.3957,301.4056,299.9037,300.1723,9780.0
2023-09-28 14:40:00,301.77,302.48,301.73,301.73,6279.0,300.1425,300.8486,300.1027,300.1027,6279.0
2023-09-28 14:50:00,301.7,302.54,301.55,302.49,5881.0,300.0728,300.9083,299.9236,300.8586,5881.0
2023-09-28 15:00:00,302.76,303.2,302.75,302.99,3766.0,301.1271,301.5647,301.1172,301.3559,3766.0
2023-09-28 15:10:00,303.08,304.36,303.05,304.09,13683.0,301.4454,302.7185,301.4155,302.4499,13683.0
2023-09-28 15:20:00,304.09,304.63,304.09,304.45,15788.0,302.4499,302.987,302.4499,302.808,15788.0
2023-09-28 15:30:00,304.56,304.62,303.38,303.4,13914.0,302.9174,302.9771,301.7438,301.7637,13914.0
2023-09-28 15:40:00,303.37,304.26,303.22,303.47,50225.0,301.7338,302.619,301.5846,301.8333,50225.0
2023-09-28 15:50:00,303.51,304.55,303.51,304.02,60180.0,301.8731,302.9075,301.8731,302.3803,60180.0
2023-09-29 09:30:00,307.31,308.27,305.95,307.92,36549.0,305.6526,306.6074,304.2999,306.2593,36549.0
2023-09-29 09:40:00,307.57,310.05,307.42,309.86,44249.0,305.9112,308.3778,305.762,308.1888,44249.0
2023-09-29 09:50:00,309.89,310.58,309.18,309.27,29730.0,308.2187,308.9049,307.5125,307.602,29730.0
2023-09-29 10:00:00,309.29,309.61,308.41,308.57,19452.0,307.6219,307.9402,306.7466,306.9058,19452.0
2023-09-29 10:10:00,308.58,308.79,307.8,308.21,24074.0,306.9157,307.1246,306.1399,306.5477,24074.0
2023-09-29 10:20:00,308.18,308.73,307.12,307.4,29806.0,306.5179,307.0649,305.4636,305.7421,29806.0
2023-09-29 10:30:00,307.37,308.22,306.63,306.73,21383.0,305.7122,306.5577,304.9762,305.0757,21383.0
2023-09-29 10:40:00,306.79,307.83,306.19,307.76,19232.0,305.1354,306.1698,304.5386,306.1001,19232.0
2023-09-29 10:50:00,307.75,307.78,306.43,306.65,12771.0,306.0902,306.12,304.7773,304.9961,12771.0
2023-09-29 11:00:00,306.77,307.43,306.68,306.77,18026.0,305.1155,305.7719,305.026,305.1155,18026.0
2023-09-29 11:10:00,306.84,306.97,305.78,306.55,23566.0,305.1851,305.3144,304.1308,304.8967,23566.0
2023-09-29 11:20:00,306.81,307.22,305.59,305.59,29089.0,305.1553,305.5631,303.9418,303.9418,29089.0
2023-09-29 11:30:00,305.65,305.85,304.81,305.15,14223.0,304.0015,304.2004,303.1661,303.5042,14223.0
2023-09-29 11:40:00,305.07,305.6,304.55,305.2,10131.0,303.4247,303.9518,302.9075,303.554,10131.0
2023-09-29 11:50:00,305.15,305.72,304.65,305.72,15207.0,303.5042,304.0711,303.0069,304.0711,15207.0
2023-09-29 12:00:00,305.63,305.91,305.13,305.61,12484.0,303.9816,304.2601,303.4843,303.9617,12484.0
2023-09-29 12:10:00,305.62,305.94,304.58,305.33,10868.0,303.9717,304.29,302.9373,303.6833,10868.0
2023-09-29 12:20:00,305.55,306.01,305.16,305.16,6208.0,303.9021,304.3596,303.5142,303.5142,6208.0
2023-09-29 12:30:00,305.12,305.32,304.5,304.65,6179.0,303.4744,303.6733,302.8577,303.0069,6179.0
2023-09-29 12:40:00,304.97,304.97,303.68,304.09,9711.0,303.3252,303.3252,302.0421,302.4499,9711.0
2023-09-29 12:50:00,303.97,304.06,302.92,303.15,25254.0,302.3306,302.4201,301.2862,301.515,25254.0
2023-09-29 13:00:00,303.07,303.12,301.65,302.18,27032.0,301.4354,301.4852,300.0231,300.5502,27032.0
2023-09-29 13:10:00,302.24,302.5,301.6,301.84,13101.0,300.6099,300.8685,299.9734,300.2121,13101.0
2023-09-29 13:20:00,301.8,302.43,301.79,302.41,11153.0,300.1723,300.7989,300.1623,300.779,11153.0
2023-09-29 13:30:00,302.42,302.46,300.91,301.18,18497.0,300.7889,300.8287,299.2871,299.5556,18497.0
2023-09-29 13:40:00,301.1,301.43,300.66,300.84,16373.0,299.4761,299.8043,299.0384,299.2175,16373.0
2023-09-29 13:50:00,300.77,300.96,300.09,300.1,14995.0,299.1478,299.3368,298.4715,298.4815,14995.0
2023-09-29 14:00:00,300.0,300.94,299.97,300.69,11954.0,298.382,299.3169,298.3522,299.0683,11954.0
2023-09-29 14:10:00,300.7,301.05,299.82,300.01,26298.0,299.0782,299.4263,298.203,298.3919,26298.0
2023-09-29 14:20:00,299.99,301.01,299.9,299.9,10114.0,298.3721,299.3865,298.2825,298.2825,10114.0
2023-09-29 14:30:00,299.98,300.45,299.88,300.17,12095.0,298.3621,298.8296,298.2626,298.5511,12095.0
2023-09-29 14:40:00,300.2,300.89,300.15,300.58,16427.0,298.5809,299.2672,298.5312,298.9589,16427.0
2023-09-29 14:50:00,300.58,302.3,300.4,302.3,10745.0,298.9589,300.6696,298.7798,300.6696,10745.0
2023-09-29 15:00:00,302.33,302.5,301.26,301.49,11082.0,300.6994,300.8685,299.6352,299.864,11082.0
2023-09-29 15:10:00,301.12,301.83,300.87,301.3,16613.0,299.496,300.2021,299.2473,299.675,16613.0
2023-09-29 15:20:00,301.17,301.49,300.35,300.46,14759.0,299.5457,299.864,298.7301,298.8395,14759.0
2023-09-29 15:30:00,300.48,300.72,300.03,300.68,23722.0,298.8594,299.0981,298.4118,299.0583,23722.0
2023-09-29 15:40:00,300.53,301.07,300.02,301.07,26891.0,298.9091,299.4462,298.4019,299.4462,26891.0
2023-09-29 15:50:00,301.01,302.14,299.37,300.07,79352.0,299.3865,300.5105,297.7554,298.4516,79352.0
2023-10-02 09:30:00,302.74,306.08,301.71,305.73,58176.0,301.1072,304.4292,300.0828,304.0811,58176.0
2023-10-02 09:40:00,305.71,306.0,304.54,305.12,30870.0,304.0612,304.3496,302.8975,303.4744,30870.0
2023-10-02 09:50:00,305.13,305.66,304.4,304.67,21380.0,303.4843,304.0115,302.7583,303.0268,21380.0
2023-10-02 10:00:00,304.4,307.07,304.03,305.45,29674.0,302.7583,305.4139,302.3903,303.8026,29674.0
2023-10-02 10:10:00,305.49,305.49,304.42,304.9,34696.0,303.8424,303.8424,302.7782,303.2556,34696.0
2023-10-02 10:20:00,304.96,305.92,304.49,304.84,22614.0,303.3152,304.2701,302.8478,303.1959,22614.0
2023-10-02 10:30:00,304.87,305.64,304.47,304.87,14881.0,303.2257,303.9916,302.8279,303.2257,14881.0
2023-10-02 10:40:00,304.83,305.82,304.27,305.82,20185.0,303.1859,304.1706,302.629,304.1706,20185.0
2023-10-02 10:50:00,305.78,306.0,304.53,305.03,12050.0,304.1308,304.3496,302.8876,303.3849,12050.0
2023-10-02 11:00:00,304.98,306.0,304.69,304.84,10471.0,303.3351,304.3496,303.0467,303.1959,10471.0
2023-10-02 11:10:00,305.0,305.98,304.82,305.83,11455.0,303.355,304.3297,303.176,304.1806,11455.0
2023-10-02 11:20:00,305.92,307.01,305.83,306.95,20679.0,304.2701,305.3542,304.1806,305.2945,20679.0
2023-10-02 11:30:00,307.02,307.12,305.46,305.67,8280.0,305.3641,305.4636,303.8125,304.0214,8280.0
2023-10-02 11:40:00,305.59,305.62,304.51,304.83,12503.0,303.9418,303.9717,302.8677,303.1859,12503.0
2023-10-02 11:50:00,304.95,305.17,303.61,303.8,15096.0,303.3053,303.5241,301.9725,302.1615,15096.0
2023-10-02 12:00:00,303.58,303.97,303.16,303.23,11500.0,301.9427,302.3306,301.525,301.5946,11500.0
2023-10-02 12:10:00,303.15,305.13,303.1,304.46,12157.0,301.515,303.4843,301.4653,302.8179,12157.0
2023-10-02 12:20:00,304.41,305.09,303.91,304.02,7748.0,302.7682,303.4445,302.2709,302.3803,7748.0
2023-10-02 12:30:00,304.02,304.24,303.71,304.03,3500.0,302.3803,302.5991,302.072,302.3903,3500.0
2023-10-02 12:40:00,303.99,304.37,303.43,303.46,3761.0,302.3505,302.7284,301.7935,301.8233,3761.0
2023-10-02 12:50:00,303.51,303.7,303.13,303.5,6121.0,301.8731,302.062,301.4951,301.8631,6121.0
2023-10-02 13:00:00,303.56,304.11,303.39,303.48,2859.0,301.9228,302.4698,301.7537,301.8432,2859.0
2023-10-02 13:10:00,303.41,303.58,302.65,303.36,9816.0,301.7736,301.9427,301.0177,301.7239,9816.0
2023-10-02 13:20:00,303.35,303.72,303.35,303.71,2600.0,301.7139,302.0819,301.7139,302.072,2600.0
2023-10-02 13:30:00,303.78,304.3,303.59,303.65,21261.0,302.1416,302.6588,301.9526,302.0123,21261.0
2023-10-02 13:40:00,303.61,304.3,303.61,304.16,6685.0,301.9725,302.6588,301.9725,302.5196,6685.0
2023-10-02 13:50:00,304.14,304.7,303.89,303.9,8029.0,302.4997,303.0566,302.251,302.261,8029.0
2023-10-02 14:00:00,304.08,304.64,303.86,304.41,9475.0,302.44,302.997,302.2212,302.7682,9475.0
2023-10-02 14:10:00,304.43,305.39,304.43,304.59,11064.0,302.7881,303.7429,302.7881,302.9472,11064.0
2023-10-02 14:20:00,304.51,304.51,303.46,303.54,4104.0,302.8677,302.8677,301.8233,301.9029,4104.0
2023-10-02 14:30:00,303.51,304.02,303.47,303.47,5101.0,301.8731,302.3803,301.8333,301.8333,5101.0
2023-10-02 14:40:00,303.44,303.73,303.1,303.43,4908.0,301.8034,302.0919,301.4653,301.7935,4908.0
2023-10-02 14:50:00,303.33,303.73,303.04,303.42,3502.0,301.694,302.0919,301.4056,301.7836,3502.0
2023-10-02 15:00:00,303.37,303.75,302.95,303.45,4700.0,301.7338,302.1118,301.3161,301.8134,4700.0
2023-10-02 15:10:00,303.05,303.9,303.0,303.9,3411.0,301.4155,302.261,301.3658,302.261,3411.0
2023-10-02 15:20:00,304.06,304.67,304.01,304.29,7417.0,302.4201,303.0268,302.3704,302.6489,7417.0
2023-10-02 15:30:00,304.22,305.2,304.22,305.18,16832.0,302.5792,303.554,302.5792,303.5341,16832.0
2023-10-02 15:40:00,305.11,305.68,304.9,305.44,15893.0,303.4644,304.0314,303.2556,303.7927,15893.0
2023-10-02 15:50:00,305.09,306.92,305.05,306.84,53842.0,303.4445,305.2647,303.4048,305.1851,53842.0
2023-10-03 09:30:00,304.27,305.65,303.79,304.69,24041.0,302.629,304.0015,302.1516,303.0467,24041.0
2023-10-03 09:40:00,305.21,305.5,304.43,305.02,20320.0,303.5639,303.8523,302.7881,303.3749,20320.0
2023-10-03 09:50:00,305.26,306.75,304.92,306.07,26928.0,303.6136,305.0956,303.2755,304.4193,26928.0
2023-10-03 10:00:00,305.97,305.97,303.48,303.48,21929.0,304.3198,304.3198,301.8432,301.8432,21929.0
2023-10-03 10:10:00,303.52,303.78,301.39,301.64,31320.0,301.883,302.1416,299.7645,300.0132,31320.0
2023-10-03 10:20:00,301.58,302.9,301.31,302.01,23962.0,299.9535,301.2664,299.6849,300.3812,23962.0
2023-10-03 10:30:00,301.77,303.09,301.77,302.49,7920.0,300.1425,301.4553,300.1425,300.8586,7920.0
2023-10-03 10:40:00,302.35,302.75,300.91,301.15,12187.0,300.7193,301.1172,299.2871,299.5258,12187.0
2023-10-03 10:50:00,301.03,301.34,300.82,301.28,9741.0,299.4064,299.7148,299.1976,299.6551,9741.0
2023-10-03 11:00:00,301.17,301.17,299.95,300.0,21638.0,299.5457,299.5457,298.3323,298.382,21638.0
2023-10-03 11:10:00,300.06,300.29,299.69,300.02,14212.0,298.4417,298.6704,298.0737,298.4019,14212.0
2023-10-03 11:20:00,299.99,300.51,299.92,300.05,15307.0,298.3721,298.8892,298.3024,298.4317,15307.0
2023-10-03 11:30:00,299.98,300.22,299.8,300.07,15694.0,298.3621,298.6008,298.1831,298.4516,15694.0
2023-10-03 11:40:00,300.08,300.5,299.93,299.98,7371.0,298.4616,298.8793,298.3124,298.3621,7371.0
2023-10-03 11:50:00,299.96,300.91,299.87,300.67,9084.0,298.3422,299.2871,298.2527,299.0484,9084.0
2023-10-03 12:00:00,300.87,301.62,300.84,301.13,8928.0,299.2473,299.9933,299.2175,299.5059,8928.0
2023-10-03 12:10:00,300.9,301.02,300.52,300.67,10415.0,299.2771,299.3965,298.8992,299.0484,10415.0
2023-10-03 12:20:00,300.51,301.23,300.43,301.09,5945.0,298.8892,299.6054,298.8097,299.4661,5945.0
2023-10-03 12:30:00,301.17,301.17,300.59,301.07,2718.0,299.5457,299.5457,298.9688,299.4462,2718.0
2023-10-03 12:40:00,301.24,301.53,301.16,301.53,3129.0,299.6153,299.9037,299.5357,299.9037,3129.0
2023-10-03 12:50:00,301.61,301.61,301.0,301.46,5989.0,299.9833,299.9833,299.3766,299.8341,5989.0
2023-10-03 13:00:00,301.65,301.79,300.92,300.93,5014.0,300.0231,300.1623,299.297,299.307,5014.0
2023-10-03 13:10:00,300.96,301.1,300.47,300.47,2800.0,299.3368,299.4761,298.8495,298.8495,2800.0
2023-10-03 13:20:00,300.42,300.51,299.89,300.17,6422.0,298.7997,298.8892,298.2726,298.5511,6422.0
2023-10-03 13:30:00,300.06,300.2,299.94,299.98,6200.0,298.4417,298.5809,298.3223,298.3621,6200.0
2023-10-03 13:40:00,300.06,300.49,299.93,299.95,4106.0,298.4417,298.8694,298.3124,298.3323,4106.0
2023-10-03 13:50:00,300.13,300.85,299.86,300.54,21037.0,298.5113,299.2274,298.2428,298.9191,21037.0
2023-10-03 14:00:00,300.89,301.99,300.8,301.96,15611.0,299.2672,300.3613,299.1777,300.3314,15611.0
2023-10-03 14:10:00,301.93,302.08,301.41,301.87,15136.0,300.3016,300.4508,299.7844,300.2419,15136.0
2023-10-03 14:20:00,301.89,302.02,301.37,301.68,12709.0,300.2618,300.3911,299.7446,300.0529,12709.0
2023-10-03 14:30:00,301.57,302.23,301.43,301.95,8112.0,299.9435,300.6,299.8043,300.3215,8112.0
2023-10-03 14:40:00,301.8,302.04,301.53,301.64,7204.0,300.1723,300.411,299.9037,300.0132,7204.0
2023-10-03 14:50:00,301.65,301.76,301.02,301.48,8321.0,300.0231,300.1325,299.3965,299.854,8321.0
2023-10-03 15:00:00,301.55,301.82,300.47,300.57,11712.0,299.9236,300.1922,298.8495,298.9489,11712.0
2023-10-03 15:10:00,300.58,300.75,299.97,300.2,13508.0,298.9589,299.128,298.3522,298.5809,13508.0
2023-10-03 15:20:00,300.22,300.32,299.69,299.95,11889.0,298.6008,298.7003,298.0737,298.3323,11889.0
2023-10-03 15:30:00,300.01,300.31,299.66,300.03,13498.0,298.3919,298.6903,298.0438,298.4118,13498.0
2023-10-03 15:40:00,300.04,300.3,299.91,300.05,19288.0,298.4218,298.6804,298.2925,298.4317,19288.0
2023-10-03 15:50:00,300.06,300.97,299.98,300.92,54595.0,298.4417,299.3468,298.3621,299.297,54595.0
2023-10-04 09:30:00,298.7,302.79,298.51,302.5,67341.0,297.089,301.1569,296.9,300.8685,67341.0
2023-10-04 09:40:00,302.4,302.4,300.66,301.79,32439.0,300.7691,300.7691,299.0384,300.1623,32439.0
2023-10-04 09:50:00,301.82,301.9,299.93,299.99,46012.0,300.1922,300.2717,298.3124,298.3721,46012.0
2023-10-04 10:00:00,299.95,300.29,299.49,300.23,60689.0,298.3323,298.6704,297.8747,298.6108,60689.0
2023-10-04 10:10:00,300.23,301.37,299.9,301.21,20525.0,298.6108,299.7446,298.2825,299.5855,20525.0
2023-10-04 10:20:00,301.29,301.36,300.4,300.42,11651.0,299.665,299.7347,298.7798,298.7997,11651.0
2023-10-04 10:30:00,300.34,303.31,300.34,303.1,30606.0,298.7202,301.6741,298.7202,301.4653,30606.0
2023-10-04 10:40:00,303.25,304.4,302.1,302.1,25185.0,301.6145,302.7583,300.4707,300.4707,25185.0
2023-10-04 10:50:00,302.16,302.62,301.98,302.2,8576.0,300.5303,300.9879,300.3513,300.5701,8576.0
2023-10-04 11:00:00,302.1,303.1,301.85,303.02,10212.0,300.4707,301.4653,300.222,301.3857,10212.0
2023-10-04 11:10:00,303.15,304.2,303.02,304.2,11805.0,301.515,302.5593,301.3857,302.5593,11805.0
2023-10-04 11:20:00,304.18,304.54,303.49,303.68,11613.0,302.5395,302.8975,301.8532,302.0421,11613.0
2023-10-04 11:30:00,303.75,304.7,303.3,304.51,12718.0,302.1118,303.0566,301.6642,302.8677,12718.0
2023-10-04 11:40:00,304.49,304.69,303.66,304.34,6910.0,302.8478,303.0467,302.0223,302.6986,6910.0
2023-10-04 11:50:00,304.28,306.12,304.05,306.12,29243.0,302.6389,304.469,302.4102,304.469,29243.0
2023-10-04 12:00:00,306.18,306.18,305.35,305.65,12258.0,304.5287,304.5287,303.7031,304.0015,12258.0
2023-10-04 12:10:00,305.78,306.06,305.41,305.79,7738.0,304.1308,304.4093,303.7628,304.1408,7738.0
2023-10-04 12:20:00,305.69,306.32,305.1,305.59,6700.0,304.0413,304.6679,303.4545,303.9418,6700.0
2023-10-04 12:30:00,305.67,305.67,304.25,304.25,5300.0,304.0214,304.0214,302.6091,302.6091,5300.0
2023-10-04 12:40:00,304.17,304.52,303.61,304.49,5915.0,302.5295,302.8776,301.9725,302.8478,5915.0
2023-10-04 12:50:00,304.58,305.27,304.52,304.56,6714.0,302.9373,303.6236,302.8776,302.9174,6714.0
2023-10-04 13:00:00,304.49,304.82,304.15,304.79,13705.0,302.8478,303.176,302.5096,303.1462,13705.0
2023-10-04 13:10:00,304.68,305.08,304.54,305.0,7406.0,303.0368,303.4346,302.8975,303.355,7406.0
2023-10-04 13:20:00,304.84,305.33,303.8,303.84,5478.0,303.1959,303.6833,302.1615,302.2013,5478.0
2023-10-04 13:30:00,303.6,304.68,303.6,304.61,5889.0,301.9626,303.0368,301.9626,302.9671,5889.0
2023-10-04 13:40:00,304.55,304.94,304.03,304.9,4012.0,302.9075,303.2954,302.3903,303.2556,4012.0
2023-10-04 13:50:00,304.78,304.96,304.12,304.45,4600.0,303.1362,303.3152,302.4798,302.808,4600.0
2023-10-04 14:00:00,304.29,304.74,304.0,304.08,4035.0,302.6489,303.0964,302.3604,302.44,4035.0
2023-10-04 14:10:00,304.0,305.1,304.0,305.1,7315.0,302.3604,303.4545,302.3604,303.4545,7315.0
2023-10-04 14:20:00,305.1,305.16,304.11,305.16,3637.0,303.4545,303.5142,302.4698,303.5142,3637.0
2023-10-04 14:30:00,305.14,305.35,304.33,304.67,3878.0,303.4943,303.7031,302.6886,303.0268,3878.0
2023-10-04 14:40:00,304.64,305.7,304.64,305.53,8876.0,302.997,304.0513,302.997,303.8822,8876.0
2023-10-04 14:50:00,305.39,305.7,305.23,305.51,5915.0,303.7429,304.0513,303.5838,303.8623,5915.0
2023-10-04 15:00:00,305.47,306.08,305.47,306.04,10627.0,303.8225,304.4292,303.8225,304.3894,10627.0
2023-10-04 15:10:00,305.89,306.72,305.88,306.46,18435.0,304.2402,305.0658,304.2303,304.8072,18435.0
2023-10-04 15:20:00,306.29,306.45,305.83,305.97,9922.0,304.6381,304.7972,304.1806,304.3198,9922.0
2023-10-04 15:30:00,306.05,306.89,305.83,306.53,16071.0,304.3994,305.2348,304.1806,304.8768,16071.0
2023-10-04 15:40:00,306.56,306.71,306.07,306.07,8133.0,304.9066,305.0558,304.4193,304.4193,8133.0
2023-10-04 15:50:00,305.95,306.35,305.44,305.5,58411.0,304.2999,304.6977,303.7927,303.8523,58411.0
2023-10-05 09:30:00,304.56,304.71,303.48,303.48,29683.0,302.9174,303.0666,301.8432,301.8432,29683.0
2023-10-05 09:40:00,303.36,303.36,300.5,300.67,32763.0,301.7239,301.7239,298.8793,299.0484,32763.0
2023-10-05 09:50:00,300.38,301.23,299.8,300.72,56106.0,298.7599,299.6054,298.1831,299.0981,56106.0
2023-10-05 10:00:00,300.3,300.75,299.5,300.29,30294.0,298.6804,299.128,297.8847,298.6704,30294.0
2023-10-05 10:10:00,300.32,301.5,300.17,301.4,14840.0,298.7003,299.8739,298.5511,299.7744,14840.0
2023-10-05 10:20:00,301.12,301.25,300.27,300.82,28769.0,299.496,299.6253,298.6505,299.1976,28769.0
2023-10-05 10:30:00,300.76,300.77,299.74,300.0,25914.0,299.1379,299.1478,298.1234,298.382,25914.0
2023-10-05 10:40:00,300.06,300.51,299.82,299.97,11181.0,298.4417,298.8892,298.203,298.3522,11181.0
2023-10-05 10:50:00,300.0,300.64,299.87,300.02,20945.0,298.382,299.0185,298.2527,298.4019,20945.0
2023-10-05 11:00:00,300.0,300.43,299.83,300.16,30472.0,298.382,298.8097,298.2129,298.5411,30472.0
2023-10-05 11:10:00,300.18,300.21,299.9,300.04,26623.0,298.561,298.5909,298.2825,298.4218,26623.0
2023-10-05 11:20:00,300.05,300.66,300.03,300.43,12978.0,298.4317,299.0384,298.4118,298.8097,12978.0
2023-10-05 11:30:00,300.39,300.96,300.15,300.96,12600.0,298.7699,299.3368,298.5312,299.3368,12600.0
2023-10-05 11:40:00,301.0,301.59,300.67,301.51,13207.0,299.3766,299.9634,299.0484,299.8839,13207.0
2023-10-05 11:50:00,301.12,302.17,300.73,300.76,25706.0,299.496,300.5403,299.1081,299.1379,25706.0
2023-10-05 12:00:00,300.82,302.14,300.65,301.76,15644.0,299.1976,300.5105,299.0285,300.1325,15644.0
2023-10-05 12:10:00,301.63,302.77,301.6,302.72,32772.0,300.0032,301.1371,299.9734,301.0873,32772.0
2023-10-05 12:20:00,302.7,302.99,302.19,302.69,6470.0,301.0674,301.3559,300.5602,301.0575,6470.0
2023-10-05 12:30:00,302.9,303.05,302.35,302.35,7790.0,301.2664,301.4155,300.7193,300.7193,7790.0
2023-10-05 12:40:00,302.12,302.68,301.98,302.39,5955.0,300.4906,301.0475,300.3513,300.7591,5955.0
2023-10-05 12:50:00,302.47,302.81,302.32,302.68,3000.0,300.8387,301.1768,300.6895,301.0475,3000.0
2023-10-05 13:00:00,302.6,302.83,301.93,301.93,7635.0,300.968,301.1967,300.3016,300.3016,7635.0
2023-10-05 13:10:00,301.96,302.86,301.96,302.8,7922.0,300.3314,301.2266,300.3314,301.1669,7922.0
2023-10-05 13:20:00,302.69,303.15,302.68,303.15,2716.0,301.0575,301.515,301.0475,301.515,2716.0
2023-10-05 13:30:00,303.0,303.65,302.68,303.55,8055.0,301.3658,302.0123,301.0475,301.9129,8055.0
2023-10-05 13:40:00,303.7,303.84,303.25,303.71,12388.0,302.062,302.2013,301.6145,302.072,12388.0
2023-10-05 13:50:00,303.71,303.99,303.45,303.54,7714.0,302.072,302.3505,301.8134,301.9029,7714.0
2023-10-05 14:00:00,303.62,304.54,303.62,303.75,11998.0,301.9825,302.8975,301.9825,302.1118,11998.0
2023-10-05 14:10:00,303.82,304.53,303.69,304.52,6990.0,302.1814,302.8876,302.0521,302.8776,6990.0
2023-10-05 14:20:00,304.1,304.15,303.66,304.12,10269.0,302.4599,302.5096,302.0223,302.4798,10269.0
2023-10-05 14:30:00,304.3,305.34,304.07,305.34,21067.0,302.6588,303.6932,302.43,303.6932,21067.0
2023-10-05 14:40:00,305.35,305.66,305.25,305.26,18296.0,303.7031,304.0115,303.6037,303.6136,18296.0
2023-10-05 14:50:00,305.3,305.9,305.25,305.88,15889.0,303.6534,304.2502,303.6037,304.2303,15889.0
2023-10-05 15:00:00,305.95,306.16,305.66,305.66,9991.0,304.2999,304.5088,304.0115,304.0115,9991.0
2023-10-05 15:10:00,305.76,305.76,305.15,305.23,7937.0,304.1109,304.1109,303.5042,303.5838,7937.0
2023-10-05 15:20:00,305.1,305.85,304.8,305.85,13582.0,303.4545,304.2004,303.1561,304.2004,13582.0
2023-10-05 15:30:00,305.83,305.91,305.6,305.61,5562.0,304.1806,304.2601,303.9518,303.9617,5562.0
2023-10-05 15:40:00,305.63,305.71,305.2,305.58,11420.0,303.9816,304.0612,303.554,303.9319,11420.0
2023-10-05 15:50:00,305.6,305.6,304.37,304.78,26268.0,303.9518,303.9518,302.7284,303.1362,26268.0
2023-10-06 09:30:00,301.5,303.72,301.01,301.77,38320.0,299.8739,302.0819,299.3865,300.1425,38320.0
2023-10-06 09:40:00,301.4,303.8,301.0,302.32,33661.0,299.7744,302.1615,299.3766,300.6895,33661.0
2023-10-06 09:50:00,302.21,302.7,301.07,302.17,27891.0,300.5801,301.0674,299.4462,300.5403,27891.0
2023-10-06 10:00:00,302.03,302.24,300.95,301.59,28421.0,300.401,300.6099,299.3269,299.9634,28421.0
2023-10-06 10:10:00,301.48,303.82,301.48,303.2,20292.0,299.854,302.1814,299.854,301.5647,20292.0
2023-10-06 10:20:00,302.96,305.76,302.66,305.65,32154.0,301.326,304.1109,301.0277,304.0015,32154.0
2023-10-06 10:30:00,305.63,306.32,305.55,305.88,32435.0,303.9816,304.6679,303.9021,304.2303,32435.0
2023-10-06 10:40:00,305.89,307.47,305.85,307.0,43011.0,304.2402,305.8117,304.2004,305.3442,43011.0
2023-10-06 10:50:00,307.0,307.5,306.63,307.39,22688.0,305.3442,305.8415,304.9762,305.7321,22688.0
2023-10-06 11:00:00,307.53,308.02,307.23,307.7,34197.0,305.8714,306.3587,305.573,306.0405,34197.0
2023-10-06 11:10:00,307.77,307.91,307.27,307.41,26371.0,306.1101,306.2493,305.6128,305.752,26371.0
2023-10-06 11:20:00,307.52,308.0,306.95,307.87,22562.0,305.8614,306.3389,305.2945,306.2096,22562.0
2023-10-06 11:30:00,307.95,309.99,307.93,309.71,23601.0,306.2891,308.3181,306.2692,308.0396,23601.0
2023-10-06 11:40:00,309.75,310.18,309.32,309.5,25361.0,308.0794,308.5071,307.6517,307.8308,25361.0
2023-10-06 11:50:00,309.61,310.36,309.25,310.33,7688.0,307.9402,308.6861,307.5821,308.6563,7688.0
2023-10-06 12:00:00,310.33,311.41,310.3,311.03,16760.0,308.6563,309.7305,308.6264,309.3525,16760.0
2023-10-06 12:10:00,311.17,311.53,310.81,311.2,17373.0,309.4918,309.8498,309.1337,309.5216,17373.0
2023-10-06 12:20:00,311.22,311.22,310.38,310.9,13443.0,309.5415,309.5415,308.706,309.2232,13443.0
2023-10-06 12:30:00,310.99,311.1,310.5,310.62,11800.0,309.3127,309.4221,308.8254,308.9447,11800.0
2023-10-06 12:40:00,310.63,311.3,310.63,311.08,15157.0,308.9547,309.6211,308.9547,309.4022,15157.0
2023-10-06 12:50:00,311.19,311.3,310.8,310.8,10726.0,309.5116,309.6211,309.1237,309.1237,10726.0
2023-10-06 13:00:00,310.74,311.54,310.74,311.42,12664.0,309.0641,309.8598,309.0641,309.7404,12664.0
2023-10-06 13:10:00,311.55,312.89,311.26,312.89,14411.0,309.8697,311.2025,309.5813,311.2025,14411.0
2023-10-06 13:20:00,312.95,313.3,312.71,313.13,11742.0,311.2622,311.6103,311.0234,311.4412,11742.0
2023-10-06 13:30:00,313.2,313.46,313.0,313.39,11476.0,311.5108,311.7694,311.3119,311.6998,11476.0
2023-10-06 13:40:00,313.37,313.5,312.52,312.67,31275.0,311.6799,311.8092,310.8345,310.9837,31275.0
2023-10-06 13:50:00,312.61,313.31,312.46,313.1,5863.0,310.924,311.6202,310.7748,311.4113,5863.0
2023-10-06 14:00:00,313.07,313.35,312.79,313.15,19550.0,311.3815,311.66,311.103,311.4611,19550.0
2023-10-06 14:10:00,313.14,313.39,312.8,313.29,6261.0,311.4511,311.6998,311.113,311.6003,6261.0
2023-10-06 14:20:00,313.47,313.96,313.38,313.96,12111.0,311.7793,312.2667,311.6898,312.2667,12111.0
2023-10-06 14:30:00,313.94,314.0,313.55,313.75,16656.0,312.2468,312.3065,311.8589,312.0578,16656.0
2023-10-06 14:40:00,313.77,313.98,313.49,313.5,10454.0,312.0777,312.2866,311.7992,311.8092,10454.0
2023-10-06 14:50:00,313.4,313.95,313.39,313.81,19927.0,311.7097,312.2568,311.6998,312.1175,19927.0
2023-10-06 15:00:00,313.77,314.0,313.49,313.82,11912.0,312.0777,312.3065,311.7992,312.1275,11912.0
2023-10-06 15:10:00,313.77,313.82,313.35,313.77,12610.0,312.0777,312.1275,311.66,312.0777,12610.0
2023-10-06 15:20:00,313.88,314.79,313.82,314.75,22371.0,312.1871,313.0922,312.1275,313.0524,22371.0
2023-10-06 15:30:00,314.76,315.48,314.7,315.48,29187.0,313.0624,313.7785,313.0027,313.7785,29187.0
2023-10-06 15:40:00,315.54,316.26,315.09,316.19,29025.0,313.8382,314.5543,313.3906,314.4847,29025.0
2023-10-06 15:50:00,316.09,316.2,315.06,315.41,47435.0,314.3852,314.4946,313.3608,313.7089,47435.0
2023-10-09 09:30:00,312.45,315.3,311.9,314.74,61039.0,310.7648,313.5995,310.2178,313.0425,61039.0
2023-10-09 09:40:00,314.87,318.01,314.34,317.7,87070.0,313.1718,316.2949,312.6447,315.9865,87070.0
2023-10-09 09:50:00,317.66,319.1,317.14,318.25,38004.0,315.9468,317.379,315.4296,316.5336,38004.0
2023-10-09 10:00:00,318.27,319.8,316.87,319.74,37365.0,316.5535,318.0752,315.161,318.0155,37365.0
2023-10-09 10:10:00,319.8,319.98,318.24,319.23,36493.0,318.0752,318.2542,316.5236,317.5083,36493.0
2023-10-09 10:20:00,319.02,320.3,318.75,319.08,59718.0,317.2994,318.5725,317.0309,317.3591,59718.0
2023-10-09 10:30:00,319.11,319.24,317.06,317.08,30218.0,317.3889,317.5182,315.35,315.3699,30218.0
2023-10-09 10:40:00,317.13,317.77,315.82,315.93,25288.0,315.4196,316.0562,314.1167,314.2261,25288.0
2023-10-09 10:50:00,315.96,316.43,315.5,315.71,18954.0,314.2559,314.7234,313.7984,314.0073,18954.0
2023-10-09 11:00:00,315.78,316.48,315.27,315.32,14422.0,314.0769,314.7731,313.5696,313.6194,14422.0
2023-10-09 11:10:00,315.36,316.22,314.77,315.81,18283.0,313.6592,314.5145,313.0723,314.1067,18283.0
2023-10-09 11:20:00,315.96,317.07,315.91,316.87,12686.0,314.2559,315.3599,314.2062,315.161,12686.0
2023-10-09 11:30:00,316.84,317.3,316.55,317.3,12430.0,315.1312,315.5887,314.8427,315.5887,12430.0
2023-10-09 11:40:00,317.22,317.35,316.3,316.78,8847.0,315.5091,315.6384,314.5941,315.0715,8847.0
2023-10-09 11:50:00,316.75,316.79,316.05,316.36,3561.0,315.0417,315.0814,314.3454,314.6538,3561.0
2023-10-09 12:00:00,316.56,317.18,316.02,316.94,5163.0,314.8527,315.4693,314.3156,315.2306,5163.0
2023-10-09 12:10:00,316.9,316.9,316.31,316.81,5800.0,315.1908,315.1908,314.604,315.1013,5800.0
2023-10-09 12:20:00,316.81,317.59,316.62,316.69,9491.0,315.1013,315.8771,314.9124,314.982,9491.0
2023-10-09 12:30:00,316.57,317.06,316.48,316.65,7970.0,314.8626,315.35,314.7731,314.9422,7970.0
2023-10-09 12:40:00,316.8,316.94,315.98,316.74,15729.0,315.0914,315.2306,314.2758,315.0317,15729.0
2023-10-09 12:50:00,316.81,316.9,316.36,316.76,14560.0,315.1013,315.1908,314.6538,315.0516,14560.0
2023-10-09 13:00:00,316.85,317.2,316.71,317.09,3351.0,315.1411,315.4892,315.0019,315.3798,3351.0
2023-10-09 13:10:00,317.11,317.26,316.88,317.13,2711.0,315.3997,315.5489,315.171,315.4196,2711.0
2023-10-09 13:20:00,317.25,317.83,316.96,317.83,6034.0,315.539,316.1158,315.2505,316.1158,6034.0
2023-10-09 13:30:00,318.0,318.06,317.5,317.69,17484.0,316.2849,316.3446,315.7876,315.9766,17484.0
2023-10-09 13:40:00,317.71,318.32,317.71,318.18,13094.0,315.9965,316.6032,315.9965,316.4639,13094.0
2023-10-09 13:50:00,318.25,319.56,318.08,319.42,13205.0,316.5336,317.8365,316.3645,317.6973,13205.0
2023-10-09 14:00:00,319.8,319.8,319.19,319.63,9966.0,318.0752,318.0752,317.4685,317.9061,9966.0
2023-10-09 14:10:00,319.54,319.54,318.59,319.01,6547.0,317.8166,317.8166,316.8717,317.2895,6547.0
2023-10-09 14:20:00,319.04,319.61,319.03,319.53,3400.0,317.3193,317.8862,317.3094,317.8067,3400.0
2023-10-09 14:30:00,319.58,319.68,318.74,319.37,10126.0,317.8564,317.9559,317.0209,317.6475,10126.0
2023-10-09 14:40:00,319.47,319.91,319.38,319.67,6382.0,317.747,318.1846,317.6575,317.9459,6382.0
2023-10-09 14:50:00,319.75,320.12,319.53,319.58,20216.0,318.0255,318.3935,317.8067,317.8564,20216.0
2023-10-09 15:00:00,319.52,320.0,319.13,319.85,6826.0,317.7967,318.2741,317.4088,318.1249,6826.0
2023-10-09 15:10:00,319.68,320.1,318.67,318.84,10547.0,317.9559,318.3736,316.9513,317.1204,10547.0
2023-10-09 15:20:00,318.84,319.35,318.51,319.35,9985.0,317.1204,317.6276,316.7922,317.6276,9985.0
2023-10-09 15:30:00,319.35,319.49,318.7,318.74,13316.0,317.6276,317.7669,316.9811,317.0209,13316.0
2023-10-09 15:40:00,318.87,318.93,317.85,318.46,26387.0,317.1502,317.2099,316.1357,316.7424,26387.0
2023-10-09 15:50:00,318.4,318.41,317.41,318.39,38185.0,316.6828,316.6927,315.6981,316.6728,38185.0
2023-10-10 09:30:00,319.12,320.67,318.3,319.9,41976.0,317.3989,318.9405,316.5833,318.1747,41976.0
2023-10-10 09:40:00,319.77,320.08,318.51,319.17,15944.0,318.0454,318.3537,316.7922,317.4486,15944.0
2023-10-10 09:50:00,319.39,320.21,318.8,320.12,36424.0,317.6674,318.483,317.0806,318.3935,36424.0
2023-10-10 10:00:00,320.18,320.66,319.16,319.16,26305.0,318.4532,318.9306,317.4387,317.4387,26305.0
2023-10-10 10:10:00,319.17,319.92,318.86,319.66,14818.0,317.4486,318.1946,317.1403,317.936,14818.0
2023-10-10 10:20:00,319.46,320.68,319.08,320.56,29727.0,317.737,318.9505,317.3591,318.8311,29727.0
2023-10-10 10:30:00,320.55,321.25,320.37,320.48,33160.0,318.8212,319.5174,318.6421,318.7515,33160.0
2023-10-10 10:40:00,320.57,321.73,320.56,321.6,25711.0,318.8411,319.9948,318.8311,319.8655,25711.0
2023-10-10 10:50:00,321.63,322.1,321.24,322.05,37432.0,319.8953,320.3628,319.5074,320.3131,37432.0
2023-10-10 11:00:00,322.0,322.25,321.6,321.62,10693.0,320.2633,320.512,319.8655,319.8854,10693.0
2023-10-10 11:10:00,321.68,323.37,321.56,323.31,11748.0,319.9451,321.626,319.8257,321.5663,11748.0
2023-10-10 11:20:00,323.3,323.31,322.24,322.57,9731.0,321.5563,321.5663,320.502,320.8303,9731.0
2023-10-10 11:30:00,322.62,323.95,322.53,323.77,13851.0,320.88,322.2028,320.7905,322.0238,13851.0
2023-10-10 11:40:00,323.75,324.22,323.59,323.59,13678.0,322.0039,322.4714,321.8448,321.8448,13678.0
2023-10-10 11:50:00,323.86,324.62,323.86,323.95,6148.0,322.1133,322.8692,322.1133,322.2028,6148.0
2023-10-10 12:00:00,323.9,323.93,323.1,323.59,12200.0,322.1531,322.1829,321.3574,321.8448,12200.0
2023-10-10 12:10:00,323.8,323.99,323.47,323.63,9908.0,322.0536,322.2426,321.7254,321.8846,9908.0
2023-10-10 12:20:00,323.54,323.54,322.9,322.93,7454.0,321.795,321.795,321.1585,321.1883,7454.0
2023-10-10 12:30:00,322.94,323.12,322.54,322.74,9843.0,321.1983,321.3773,320.8004,320.9994,9843.0
2023-10-10 12:40:00,322.85,322.85,322.3,322.45,4555.0,321.1088,321.1088,320.5617,320.7109,4555.0
2023-10-10 12:50:00,322.37,323.07,322.05,322.35,4861.0,320.6313,321.3276,320.3131,320.6115,4861.0
2023-10-10 13:00:00,322.36,322.36,320.29,320.62,25894.0,320.6214,320.6214,318.5626,318.8908,25894.0
2023-10-10 13:10:00,320.52,320.99,319.9,320.82,16846.0,318.7913,319.2588,318.1747,319.0897,16846.0
2023-10-10 13:20:00,320.82,321.75,320.71,321.73,24792.0,319.0897,320.0147,318.9803,319.9948,24792.0
2023-10-10 13:30:00,321.74,322.5,321.3,322.33,39926.0,320.0047,320.7606,319.5671,320.5916,39926.0
2023-10-10 13:40:00,322.3,322.83,322.27,322.73,13971.0,320.5617,321.0889,320.5319,320.9894,13971.0
2023-10-10 13:50:00,322.73,322.78,322.12,322.53,7000.0,320.9894,321.0391,320.3827,320.7905,7000.0
2023-10-10 14:00:00,322.53,322.6,321.9,322.2,11820.0,320.7905,320.8601,320.1639,320.4623,11820.0
2023-10-10 14:10:00,322.23,322.91,322.1,322.91,7292.0,320.4921,321.1684,320.3628,321.1684,7292.0
2023-10-10 14:20:00,322.94,323.02,321.98,322.04,6800.0,321.1983,321.2778,320.2435,320.3031,6800.0
2023-10-10 14:30:00,322.05,322.28,321.78,322.06,3600.0,320.3131,320.5418,320.0445,320.323,3600.0
2023-10-10 14:40:00,322.13,322.74,321.91,322.27,10497.0,320.3926,320.9994,320.1738,320.5319,10497.0
2023-10-10 14:50:00,322.36,322.5,321.88,322.08,19728.0,320.6214,320.7606,320.144,320.3429,19728.0
2023-10-10 15:00:00,322.21,322.84,322.14,322.84,14024.0,320.4722,321.0988,320.4026,321.0988,14024.0
2023-10-10 15:10:00,322.84,323.24,322.55,322.88,13704.0,321.0988,321.4967,320.8104,321.1386,13704.0
2023-10-10 15:20:00,322.67,322.81,322.31,322.56,5032.0,320.9297,321.069,320.5717,320.8203,5032.0
2023-10-10 15:30:00,322.55,323.01,322.52,322.7,7707.0,320.8104,321.2679,320.7805,320.9596,7707.0
2023-10-10 15:40:00,322.72,322.9,322.35,322.66,13580.0,320.9795,321.1585,320.6115,320.9198,13580.0
2023-10-10 15:50:00,322.81,322.81,321.4,321.85,38373.0,321.069,321.069,319.6666,320.1142,38373.0
2023-10-11 09:30:00,323.1,327.02,322.95,326.97,55193.0,321.3574,325.2563,321.2082,325.2065,55193.0
2023-10-11 09:40:00,326.93,327.4,326.21,326.79,42029.0,325.1668,325.6342,324.4506,325.0275,42029.0
2023-10-11 09:50:00,327.23,327.58,325.83,325.97,62763.0,325.4651,325.8132,324.0727,324.2119,62763.0
2023-10-11 10:00:00,325.81,326.35,325.11,326.01,26560.0,324.0528,324.5899,323.3566,324.2517,26560.0
2023-10-11 10:10:00,326.07,326.89,325.98,326.77,20965.0,324.3114,325.127,324.2219,325.0076,20965.0
2023-10-11 10:20:00,326.53,328.8,326.53,326.89,58089.0,324.7689,327.0267,324.7689,325.127,58089.0
2023-10-11 10:30:00,326.82,326.82,325.69,326.38,38816.0,325.0573,325.0573,323.9334,324.6197,38816.0
2023-10-11 10:40:00,326.38,326.39,325.71,326.26,17329.0,324.6197,324.6297,323.9533,324.5004,17329.0
2023-10-11 10:50:00,326.31,327.53,326.31,326.93,20884.0,324.5501,325.7635,324.5501,325.1668,20884.0
2023-10-11 11:00:00,327.01,327.44,326.58,327.36,12476.0,325.2463,325.674,324.8186,325.5944,12476.0
2023-10-11 11:10:00,327.46,327.92,326.87,327.01,23081.0,325.6939,326.1514,325.1071,325.2463,23081.0
2023-10-11 11:20:00,327.08,327.31,325.41,325.75,14143.0,325.3159,325.5447,323.655,323.9931,14143.0
2023-10-11 11:30:00,325.91,326.23,325.63,325.77,12658.0,324.1523,324.4705,323.8738,324.013,12658.0
2023-10-11 11:40:00,325.8,326.41,325.5,326.36,12900.0,324.0428,324.6496,323.7445,324.5998,12900.0
2023-10-11 11:50:00,326.17,326.53,325.97,326.0,8011.0,324.4109,324.7689,324.2119,324.2418,8011.0
2023-10-11 12:00:00,325.91,326.16,325.45,326.16,5359.0,324.1523,324.4009,323.6947,324.4009,5359.0
2023-10-11 12:10:00,326.09,326.09,324.85,325.14,9896.0,324.3313,324.3313,323.098,323.3864,9896.0
2023-10-11 12:20:00,325.12,325.49,324.99,325.25,6479.0,323.3665,323.7345,323.2372,323.4958,6479.0
2023-10-11 12:30:00,325.23,325.88,325.2,325.85,6399.0,323.4759,324.1224,323.4461,324.0926,6399.0
2023-10-11 12:40:00,325.65,325.65,324.87,325.24,6848.0,323.8937,323.8937,323.1179,323.4859,6848.0
2023-10-11 12:50:00,325.25,326.09,324.73,326.03,5533.0,323.4958,324.3313,322.9786,324.2716,5533.0
2023-10-11 13:00:00,325.99,326.08,325.62,325.76,11667.0,324.2318,324.3213,323.8638,324.0031,11667.0
2023-10-11 13:10:00,325.75,326.04,324.73,324.87,12013.0,323.9931,324.2816,322.9786,323.1179,12013.0
2023-10-11 13:20:00,324.81,326.08,324.73,326.07,7348.0,323.0582,324.3213,322.9786,324.3114,7348.0
2023-10-11 13:30:00,326.05,326.05,325.11,325.11,11430.0,324.2915,324.2915,323.3566,323.3566,11430.0
2023-10-11 13:40:00,325.1,325.21,324.55,324.81,26660.0,323.3466,323.456,322.7996,323.0582,26660.0
2023-10-11 13:50:00,324.76,325.86,324.76,325.86,30522.0,323.0085,324.1025,323.0085,324.1025,30522.0
2023-10-11 14:00:00,325.96,326.3,325.75,325.8,17136.0,324.202,324.5402,323.9931,324.0428,17136.0
2023-10-11 14:10:00,325.73,326.01,325.47,325.77,14336.0,323.9732,324.2517,323.7146,324.013,14336.0
2023-10-11 14:20:00,326.01,327.29,325.66,325.66,21623.0,324.2517,325.5248,323.9036,323.9036,21623.0
2023-10-11 14:30:00,325.66,326.41,325.66,326.25,20477.0,323.9036,324.6496,323.9036,324.4904,20477.0
2023-10-11 14:40:00,326.17,327.09,326.07,326.69,31728.0,324.4109,325.3259,324.3114,324.928,31728.0
2023-10-11 14:50:00,326.6,326.8,326.37,326.5,11160.0,324.8385,325.0375,324.6098,324.7391,11160.0
2023-10-11 15:00:00,326.43,326.96,326.32,326.8,20977.0,324.6695,325.1966,324.56,325.0375,20977.0
2023-10-11 15:10:00,326.79,326.79,325.82,326.17,6435.0,325.0275,325.0275,324.0627,324.4109,6435.0
2023-10-11 15:20:00,326.19,326.92,326.17,326.77,7794.0,324.4307,325.1568,324.4109,325.0076,7794.0
2023-10-11 15:30:00,326.7,326.84,326.32,326.78,5536.0,324.938,325.0772,324.56,325.0176,5536.0
2023-10-11 15:40:00,326.72,327.39,326.52,327.09,16341.0,324.9579,325.6243,324.759,325.3259,16341.0
2023-10-11 15:50:00,327.09,328.03,326.89,327.85,41114.0,325.3259,326.2608,325.127,326.0818,41114.0
2023-10-12 09:30:00,328.05,328.5,326.95,327.73,46741.0,326.2807,326.7283,325.1866,325.9624,46741.0
2023-10-12 09:40:00,327.6,327.84,326.72,327.37,33960.0,325.8331,326.0718,324.9579,325.6044,33960.0
2023-10-12 09:50:00,327.41,328.28,327.2,327.28,33306.0,325.6442,326.5095,325.4353,325.5149,33306.0
2023-10-12 10:00:00,327.24,329.43,326.96,329.12,22432.0,325.4751,327.6533,325.1966,327.3449,22432.0
2023-10-12 10:10:00,329.23,330.5,328.87,328.93,32006.0,327.4543,328.7175,327.0963,327.156,32006.0
2023-10-12 10:20:00,328.93,330.25,328.0,328.0,13852.0,327.156,328.4688,326.231,326.231,13852.0
2023-10-12 10:30:00,327.83,329.3,327.72,328.86,10921.0,326.0619,327.524,325.9525,327.0863,10921.0
2023-10-12 10:40:00,328.95,329.68,327.96,328.35,21645.0,327.1759,327.9019,326.1912,326.5791,21645.0
2023-10-12 10:50:00,328.22,328.41,327.83,328.0,12077.0,326.4498,326.6388,326.0619,326.231,12077.0
2023-10-12 11:00:00,327.95,328.33,327.18,327.71,9875.0,326.1813,326.5592,325.4154,325.9425,9875.0
2023-10-12 11:10:00,327.77,328.51,327.58,328.16,17143.0,326.0022,326.7382,325.8132,326.3901,17143.0
2023-10-12 11:20:00,328.17,328.29,327.35,327.51,7262.0,326.4001,326.5194,325.5845,325.7436,7262.0
2023-10-12 11:30:00,327.55,328.2,327.5,328.2,14863.0,325.7834,326.4299,325.7337,326.4299,14863.0
2023-10-12 11:40:00,328.35,328.56,327.96,328.03,8682.0,326.5791,326.788,326.1912,326.2608,8682.0
2023-10-12 11:50:00,328.12,328.45,327.98,328.17,6142.0,326.3503,326.6786,326.2111,326.4001,6142.0
2023-10-12 12:00:00,328.34,328.88,327.89,328.34,25966.0,326.5691,327.1062,326.1216,326.5691,25966.0
2023-10-12 12:10:00,328.5,328.88,327.54,328.53,27971.0,326.7283,327.1062,325.7735,326.7581,27971.0
2023-10-12 12:20:00,328.5,329.03,328.39,328.87,18545.0,326.7283,327.2554,326.6189,327.0963,18545.0
2023-10-12 12:30:00,328.81,328.92,328.5,328.87,23441.0,327.0366,327.146,326.7283,327.0963,23441.0
2023-10-12 12:40:00,328.93,328.93,328.39,328.56,12568.0,327.156,327.156,326.6189,326.788,12568.0
2023-10-12 12:50:00,328.49,329.0,328.2,328.48,24471.0,326.7183,327.2256,326.4299,326.7084,24471.0
2023-10-12 13:00:00,328.45,328.82,327.39,327.64,23359.0,326.6786,327.0466,325.6243,325.8729,23359.0
2023-10-12 13:10:00,327.6,327.6,325.67,325.9,17333.0,325.8331,325.8331,323.9135,324.1423,17333.0
2023-10-12 13:20:00,325.88,326.48,325.54,326.4,20769.0,324.1224,324.7192,323.7843,324.6396,20769.0
2023-10-12 13:30:00,326.39,326.48,325.61,325.64,35921.0,324.6297,324.7192,323.8539,323.8837,35921.0
2023-10-12 13:40:00,325.71,326.81,325.7,326.75,7622.0,323.9533,325.0474,323.9434,324.9877,7622.0
2023-10-12 13:50:00,326.6,326.65,325.72,325.72,24662.0,324.8385,324.8883,323.9633,323.9633,24662.0
2023-10-12 14:00:00,325.66,325.77,324.26,324.35,17420.0,323.9036,324.013,322.5112,322.6007,17420.0
2023-10-12 14:10:00,324.15,324.26,322.7,324.21,20731.0,322.4017,322.5112,320.9596,322.4614,20731.0
2023-10-12 14:20:00,324.19,325.81,324.19,325.81,12169.0,322.4415,324.0528,322.4415,324.0528,12169.0
2023-10-12 14:30:00,325.5,326.03,325.24,325.51,36422.0,323.7445,324.2716,323.4859,323.7544,36422.0
2023-10-12 14:40:00,325.39,325.67,324.96,325.55,24570.0,323.6351,323.9135,323.2074,323.7942,24570.0
2023-10-12 14:50:00,325.34,325.41,324.71,324.79,11515.0,323.5853,323.655,322.9587,323.0383,11515.0
2023-10-12 15:00:00,324.68,325.4,324.68,325.2,11497.0,322.9289,323.645,322.9289,323.4461,11497.0
2023-10-12 15:10:00,325.15,325.76,324.7,325.59,14557.0,323.3964,324.0031,322.9488,323.834,14557.0
2023-10-12 15:20:00,325.55,325.82,324.83,324.87,22479.0,323.7942,324.0627,323.0781,323.1179,22479.0
2023-10-12 15:30:00,324.9,325.3,324.9,325.05,15540.0,323.1477,323.5455,323.1477,323.2969,15540.0
2023-10-12 15:40:00,325.12,325.3,324.6,324.97,25485.0,323.3665,323.5455,322.8493,323.2173,25485.0
2023-10-12 15:50:00,324.99,325.17,323.85,324.16,45041.0,323.2372,323.4162,322.1034,322.4117,45041.0
2023-10-13 09:30:00,323.51,324.52,322.84,324.01,24658.0,321.7652,322.7698,321.0988,322.2625,24658.0
2023-10-13 09:40:00,324.31,325.0,322.3,322.7,16521.0,322.5609,323.2472,320.5617,320.9596,16521.0
2023-10-13 09:50:00,322.93,323.7,322.35,323.05,14421.0,321.1883,321.9542,320.6115,321.3077,14421.0
2023-10-13 10:00:00,323.03,323.06,321.08,321.77,14760.0,321.2878,321.3176,319.3483,320.0346,14760.0
2023-10-13 10:10:00,321.89,322.17,321.13,321.75,17748.0,320.1539,320.4324,319.398,320.0147,17748.0
2023-10-13 10:20:00,321.75,322.07,321.26,321.47,21295.0,320.0147,320.333,319.5273,319.7362,21295.0
2023-10-13 10:30:00,321.47,321.74,321.06,321.38,15009.0,319.7362,320.0047,319.3284,319.6467,15009.0
2023-10-13 10:40:00,321.46,321.85,320.67,320.77,9709.0,319.7263,320.1142,318.9405,319.04,9709.0
2023-10-13 10:50:00,320.62,320.62,318.4,320.04,30661.0,318.8908,318.8908,316.6828,318.3139,30661.0
2023-10-13 11:00:00,320.18,320.27,318.45,319.1,10283.0,318.4532,318.5427,316.7325,317.379,10283.0
2023-10-13 11:10:00,319.26,319.38,318.59,318.66,13188.0,317.5381,317.6575,316.8717,316.9414,13188.0
2023-10-13 11:20:00,318.57,318.65,317.13,317.71,13825.0,316.8518,316.9314,315.4196,315.9965,13825.0
2023-10-13 11:30:00,317.67,318.52,317.33,318.38,14268.0,315.9567,316.8021,315.6185,316.6629,14268.0
2023-10-13 11:40:00,318.16,318.19,317.0,317.64,20115.0,316.4441,316.4739,315.2903,315.9269,20115.0
2023-10-13 11:50:00,317.45,317.45,316.19,316.28,13824.0,315.7379,315.7379,314.4847,314.5742,13824.0
2023-10-13 12:00:00,316.06,316.34,315.55,315.77,8952.0,314.3554,314.6339,313.8481,314.0669,8952.0
2023-10-13 12:10:00,315.64,316.66,315.36,316.53,15500.0,313.9376,314.9521,313.6592,314.8228,15500.0
2023-10-13 12:20:00,316.61,317.45,316.61,317.07,24087.0,314.9024,315.7379,314.9024,315.3599,24087.0
2023-10-13 12:30:00,317.0,317.45,316.94,317.11,18532.0,315.2903,315.7379,315.2306,315.3997,18532.0
2023-10-13 12:40:00,317.23,317.39,317.0,317.0,7345.0,315.5191,315.6782,315.2903,315.2903,7345.0
2023-10-13 12:50:00,316.82,316.82,316.05,316.16,7799.0,315.1113,315.1113,314.3454,314.4548,7799.0
2023-10-13 13:00:00,316.2,316.27,314.72,314.73,12319.0,314.4946,314.5642,313.0226,313.0326,12319.0
2023-10-13 13:10:00,314.93,315.27,314.2,314.63,11684.0,313.2315,313.5696,312.5054,312.9331,11684.0
2023-10-13 13:20:00,314.68,314.72,312.83,312.94,16555.0,312.9828,313.0226,311.1428,311.2522,16555.0
2023-10-13 13:30:00,312.74,313.06,312.4,312.59,17196.0,311.0533,311.3716,310.7151,310.9041,17196.0
2023-10-13 13:40:00,312.56,314.38,312.56,314.19,16564.0,310.8743,312.6844,310.8743,312.4955,16564.0
2023-10-13 13:50:00,314.39,315.0,313.83,313.83,9080.0,312.6944,313.3011,312.1374,312.1374,9080.0
2023-10-13 14:00:00,313.84,314.02,313.0,313.03,7350.0,312.1474,312.3264,311.3119,311.3417,7350.0
2023-10-13 14:10:00,312.97,313.55,312.62,313.32,8897.0,311.282,311.8589,310.9339,311.6302,8897.0
2023-10-13 14:20:00,313.19,313.68,312.86,313.56,11953.0,311.5009,311.9882,311.1726,311.8689,11953.0
2023-10-13 14:30:00,313.62,314.29,313.49,313.56,12491.0,311.9285,312.5949,311.7992,311.8689,12491.0
2023-10-13 14:40:00,313.48,314.07,313.29,313.87,13899.0,311.7893,312.3761,311.6003,312.1772,13899.0
2023-10-13 14:50:00,313.78,314.57,313.77,314.43,12218.0,312.0877,312.8734,312.0777,312.7342,12218.0
2023-10-13 15:00:00,314.43,315.4,314.13,315.39,20973.0,312.7342,313.6989,312.4358,313.689,20973.0
2023-10-13 15:10:00,315.38,316.51,315.18,315.49,16190.0,313.679,314.803,313.4801,313.7885,16190.0
2023-10-13 15:20:00,315.5,315.55,314.46,314.72,31777.0,313.7984,313.8481,312.764,313.0226,31777.0
2023-10-13 15:30:00,314.86,315.01,314.49,314.97,31766.0,313.1619,313.311,312.7938,313.2713,31766.0
2023-10-13 15:40:00,315.0,315.09,314.13,315.09,24834.0,313.3011,313.3906,312.4358,313.3906,24834.0
2023-10-13 15:50:00,315.05,315.13,314.27,314.67,50634.0,313.3508,313.4304,312.575,312.9729,50634.0
2023-10-16 09:30:00,318.65,318.95,317.12,317.67,45085.0,316.9314,317.2298,315.4097,315.9567,45085.0
2023-10-16 09:40:00,317.69,318.5,316.11,316.56,37357.0,315.9766,316.7822,314.4051,314.8527,37357.0
2023-10-16 09:50:00,316.55,317.27,315.59,316.35,20382.0,314.8427,315.5589,313.8879,314.6438,20382.0
2023-10-16 10:00:00,316.66,317.95,316.37,317.95,17865.0,314.9521,316.2352,314.6637,316.2352,17865.0
2023-10-16 10:10:00,317.93,319.35,317.93,319.26,32141.0,316.2153,317.6276,316.2153,317.5381,32141.0
2023-10-16 10:20:00,319.43,320.06,319.18,319.61,55419.0,317.7072,318.3338,317.4586,317.8862,55419.0
2023-10-16 10:30:00,319.63,320.06,318.62,318.62,13051.0,317.9061,318.3338,316.9016,316.9016,13051.0
2023-10-16 10:40:00,318.7,319.47,318.51,319.22,17207.0,316.9811,317.747,316.7922,317.4983,17207.0
2023-10-16 10:50:00,319.18,319.29,317.92,319.19,40999.0,317.4586,317.568,316.2053,317.4685,40999.0
2023-10-16 11:00:00,319.25,319.74,318.54,319.62,29562.0,317.5282,318.0155,316.822,317.8962,29562.0
2023-10-16 11:10:00,319.59,319.7,318.58,318.58,14151.0,317.8663,317.9757,316.8618,316.8618,14151.0
2023-10-16 11:20:00,318.6,319.93,318.6,319.85,10138.0,316.8817,318.2045,316.8817,318.1249,10138.0
2023-10-16 11:30:00,319.94,320.14,319.21,319.21,11860.0,318.2145,318.4134,317.4884,317.4884,11860.0
2023-10-16 11:40:00,319.22,319.59,318.86,319.53,6051.0,317.4983,317.8663,317.1403,317.8067,6051.0
2023-10-16 11:50:00,319.6,320.13,319.54,319.62,8635.0,317.8763,318.4034,317.8166,317.8962,8635.0
2023-10-16 12:00:00,319.57,320.25,319.06,320.23,6544.0,317.8464,318.5228,317.3392,318.5029,6544.0
2023-10-16 12:10:00,320.08,320.19,319.69,319.97,3950.0,318.3537,318.4631,317.9658,318.2443,3950.0
2023-10-16 12:20:00,319.95,320.31,319.9,320.29,10326.0,318.2244,318.5825,318.1747,318.5626,10326.0
2023-10-16 12:30:00,320.0,320.28,319.46,319.87,7996.0,318.2741,318.5526,317.737,318.1448,7996.0
2023-10-16 12:40:00,319.89,320.41,319.8,319.83,6619.0,318.1647,318.6819,318.0752,318.105,6619.0
2023-10-16 12:50:00,320.0,320.13,319.25,319.63,3179.0,318.2741,318.4034,317.5282,317.9061,3179.0
2023-10-16 13:00:00,319.85,320.45,319.85,320.24,8775.0,318.1249,318.7217,318.1249,318.5128,8775.0
2023-10-16 13:10:00,320.53,320.78,320.34,320.4,4268.0,318.8013,319.0499,318.6123,318.672,4268.0
2023-10-16 13:20:00,319.81,320.03,318.6,319.97,7260.0,318.0852,318.304,316.8817,318.2443,7260.0
2023-10-16 13:30:00,320.11,320.6,319.99,320.49,3769.0,318.3835,318.8709,318.2642,318.7615,3769.0
2023-10-16 13:40:00,320.47,321.05,320.36,320.87,8685.0,318.7416,319.3185,318.6322,319.1394,8685.0
2023-10-16 13:50:00,320.8,321.24,320.8,321.0,6898.0,319.0698,319.5074,319.0698,319.2687,6898.0
2023-10-16 14:00:00,320.97,321.28,320.77,321.28,5892.0,319.2389,319.5472,319.04,319.5472,5892.0
2023-10-16 14:10:00,321.29,321.45,321.14,321.44,3613.0,319.5572,319.7163,319.408,319.7064,3613.0
2023-10-16 14:20:00,321.49,321.8,321.19,321.41,6946.0,319.7561,320.0644,319.4577,319.6765,6946.0
2023-10-16 14:30:00,321.24,321.54,320.72,321.15,7691.0,319.5074,319.8058,318.9902,319.4179,7691.0
2023-10-16 14:40:00,321.09,321.57,321.01,321.25,6152.0,319.3583,319.8357,319.2787,319.5174,6152.0
2023-10-16 14:50:00,321.39,321.47,321.0,321.29,10484.0,319.6566,319.7362,319.2687,319.5572,10484.0
2023-10-16 15:00:00,321.3,321.55,320.84,321.29,5397.0,319.5671,319.8158,319.1096,319.5572,5397.0
2023-10-16 15:10:00,321.32,321.5,320.95,320.99,9106.0,319.587,319.766,319.219,319.2588,9106.0
2023-10-16 15:20:00,320.97,321.54,320.97,321.49,5698.0,319.2389,319.8058,319.2389,319.7561,5698.0
2023-10-16 15:30:00,321.53,321.56,320.96,321.1,9194.0,319.7959,319.8257,319.229,319.3682,9194.0
2023-10-16 15:40:00,321.12,321.37,320.97,321.05,16809.0,319.3881,319.6367,319.2389,319.3185,16809.0
2023-10-16 15:50:00,321.08,321.65,321.01,321.13,53749.0,319.3483,319.9152,319.2787,319.398,53749.0
2023-10-17 09:30:00,318.18,320.49,317.3,318.64,32832.0,316.4639,318.7615,315.5887,316.9215,32832.0
2023-10-17 09:40:00,318.55,318.6,317.43,318.41,19322.0,316.832,316.8817,315.718,316.6927,19322.0
2023-10-17 09:50:00,318.39,319.45,317.6,319.07,12025.0,316.6728,317.7271,315.8871,317.3491,12025.0
2023-10-17 10:00:00,319.07,320.96,318.76,320.72,15534.0,317.3491,319.229,317.0408,318.9902,15534.0
2023-10-17 10:10:00,320.71,321.2,320.43,321.16,18845.0,318.9803,319.4677,318.7018,319.4279,18845.0
2023-10-17 10:20:00,321.06,321.72,320.73,321.36,13359.0,319.3284,319.9849,319.0002,319.6268,13359.0
2023-10-17 10:30:00,321.48,323.14,321.45,322.29,14456.0,319.7461,321.3972,319.7163,320.5518,14456.0
2023-10-17 10:40:00,322.2,323.41,322.2,323.25,27497.0,320.4623,321.6657,320.4623,321.5066,27497.0
2023-10-17 10:50:00,323.24,323.27,322.18,322.18,12040.0,321.4967,321.5265,320.4424,320.4424,12040.0
2023-10-17 11:00:00,322.29,322.52,321.63,322.17,11515.0,320.5518,320.7805,319.8953,320.4324,11515.0
2023-10-17 11:10:00,322.4,323.7,322.4,323.6,12380.0,320.6612,321.9542,320.6612,321.8547,12380.0
2023-10-17 11:20:00,323.8,323.8,322.67,323.0,16668.0,322.0536,322.0536,320.9297,321.2579,16668.0
2023-10-17 11:30:00,323.01,324.07,322.7,322.7,15818.0,321.2679,322.3222,320.9596,320.9596,15818.0
2023-10-17 11:40:00,322.68,323.0,322.4,323.0,12808.0,320.9397,321.2579,320.6612,321.2579,12808.0
2023-10-17 11:50:00,322.76,323.29,322.12,323.24,10137.0,321.0192,321.5464,320.3827,321.4967,10137.0
2023-10-17 12:00:00,323.42,323.98,323.42,323.76,7297.0,321.6757,322.2327,321.6757,322.0139,7297.0
2023-10-17 12:10:00,323.79,323.83,323.42,323.74,5200.0,322.0437,322.0835,321.6757,321.994,5200.0
2023-10-17 12:20:00,323.64,324.0,323.42,323.85,4154.0,321.8945,322.2526,321.6757,322.1034,4154.0
2023-10-17 12:30:00,323.81,323.81,323.06,323.65,3900.0,322.0636,322.0636,321.3176,321.9044,3900.0
2023-10-17 12:40:00,323.9,324.12,323.15,323.68,5815.0,322.1531,322.3719,321.4071,321.9343,5815.0
2023-10-17 12:50:00,323.74,324.38,323.5,324.1,10977.0,321.994,322.6305,321.7553,322.352,10977.0
2023-10-17 13:00:00,324.21,324.37,323.53,323.69,10882.0,322.4614,322.6206,321.7851,321.9442,10882.0
2023-10-17 13:10:00,323.62,323.83,323.03,323.33,5060.0,321.8746,322.0835,321.2878,321.5862,5060.0
2023-10-17 13:20:00,323.47,323.89,322.87,323.17,6075.0,321.7254,322.1431,321.1287,321.427,6075.0
2023-10-17 13:30:00,323.08,323.33,322.6,323.02,4800.0,321.3375,321.5862,320.8601,321.2778,4800.0
2023-10-17 13:40:00,323.03,323.29,322.64,322.85,8789.0,321.2878,321.5464,320.8999,321.1088,8789.0
2023-10-17 13:50:00,322.93,322.93,321.88,322.11,8786.0,321.1883,321.1883,320.144,320.3727,8786.0
2023-10-17 14:00:00,321.96,322.4,321.88,322.4,4000.0,320.2236,320.6612,320.144,320.6612,4000.0
2023-10-17 14:10:00,322.46,322.84,322.19,322.39,2974.0,320.7209,321.0988,320.4523,320.6512,2974.0
2023-10-17 14:20:00,322.55,322.83,322.4,322.4,5439.0,320.8104,321.0889,320.6612,320.6612,5439.0
2023-10-17 14:30:00,322.35,322.59,322.08,322.59,6314.0,320.6115,320.8502,320.3429,320.8502,6314.0
2023-10-17 14:40:00,322.71,322.81,322.25,322.76,2195.0,320.9695,321.069,320.512,321.0192,2195.0
2023-10-17 14:50:00,322.54,322.64,321.25,321.93,7700.0,320.8004,320.8999,319.5174,320.1937,7700.0
2023-10-17 15:00:00,321.9,322.44,321.2,322.12,8336.0,320.1639,320.701,319.4677,320.3827,8336.0
2023-10-17 15:10:00,322.15,322.42,322.0,322.22,5282.0,320.4125,320.6811,320.2633,320.4822,5282.0
2023-10-17 15:20:00,322.25,322.5,321.87,322.34,6500.0,320.512,320.7606,320.134,320.6015,6500.0
2023-10-17 15:30:00,322.35,322.54,321.9,322.43,7364.0,320.6115,320.8004,320.1639,320.691,7364.0
2023-10-17 15:40:00,322.47,322.6,321.96,322.08,10923.0,320.7308,320.8601,320.2236,320.3429,10923.0
2023-10-17 15:50:00,322.02,324.24,322.0,324.05,55093.0,320.2832,322.4913,320.2633,322.3023,55093.0
2023-10-18 09:30:00,321.59,325.66,321.59,324.14,28128.0,319.8556,323.9036,319.8556,322.3918,28128.0
2023-10-18 09:40:00,324.1,324.1,321.96,322.16,19390.0,322.352,322.352,320.2236,320.4225,19390.0
2023-10-18 09:50:00,322.18,323.7,321.96,322.85,14126.0,320.4424,321.9542,320.2236,321.1088,14126.0
2023-10-18 10:00:00,322.46,323.17,321.54,322.1,12072.0,320.7209,321.427,319.8058,320.3628,12072.0
2023-10-18 10:10:00,322.24,323.64,322.03,323.4,11923.0,320.502,321.8945,320.2932,321.6558,11923.0
2023-10-18 10:20:00,323.59,324.29,322.23,322.26,12257.0,321.8448,322.541,320.4921,320.5219,12257.0
2023-10-18 10:30:00,322.04,322.15,319.85,320.61,16772.0,320.3031,320.4125,318.1249,318.8808,16772.0
2023-10-18 10:40:00,320.49,320.9,319.5,319.5,10646.0,318.7615,319.1693,317.7768,317.7768,10646.0
2023-10-18 10:50:00,319.4,319.55,318.42,318.69,18343.0,317.6774,317.8266,316.7027,316.9712,18343.0
2023-10-18 11:00:00,319.09,319.33,318.3,318.35,16929.0,317.369,317.6077,316.5833,316.633,16929.0
2023-10-18 11:10:00,318.5,319.9,318.5,319.57,18010.0,316.7822,318.1747,316.7822,317.8464,18010.0
2023-10-18 11:20:00,319.27,320.48,319.27,319.71,18377.0,317.5481,318.7515,317.5481,317.9857,18377.0
2023-10-18 11:30:00,319.72,320.81,319.61,320.66,14537.0,317.9956,319.0798,317.8862,318.9306,14537.0
2023-10-18 11:40:00,320.53,321.11,319.9,320.94,7418.0,318.8013,319.3781,318.1747,319.2091,7418.0
2023-10-18 11:50:00,321.0,321.87,320.96,320.96,10397.0,319.2687,320.134,319.229,319.229,10397.0
2023-10-18 12:00:00,321.0,321.88,320.54,321.66,21070.0,319.2687,320.144,318.8112,319.9252,21070.0
2023-10-18 12:10:00,321.81,321.82,320.99,321.07,10286.0,320.0744,320.0843,319.2588,319.3384,10286.0
2023-10-18 12:20:00,321.0,321.79,320.84,321.27,23939.0,319.2687,320.0545,319.1096,319.5373,23939.0
2023-10-18 12:30:00,321.37,321.59,320.66,320.72,8500.0,319.6367,319.8556,318.9306,318.9902,8500.0
2023-10-18 12:40:00,320.78,321.3,320.72,320.81,8568.0,319.0499,319.5671,318.9902,319.0798,8568.0
2023-10-18 12:50:00,320.77,321.25,320.54,321.1,7117.0,319.04,319.5174,318.8112,319.3682,7117.0
2023-10-18 13:00:00,321.09,321.86,320.94,321.54,14091.0,319.3583,320.1241,319.2091,319.8058,14091.0
2023-10-18 13:10:00,321.44,322.86,321.4,322.44,10450.0,319.7064,321.1187,319.6666,320.701,10450.0
2023-10-18 13:20:00,322.4,322.65,321.9,322.1,7392.0,320.6612,320.9098,320.1639,320.3628,7392.0
2023-10-18 13:30:00,322.0,322.1,319.56,319.56,5400.0,320.2633,320.3628,317.8365,317.8365,5400.0
2023-10-18 13:40:00,319.64,319.98,319.43,319.81,6714.0,317.9161,318.2542,317.7072,318.0852,6714.0
2023-10-18 13:50:00,319.82,320.84,319.82,320.65,6477.0,318.0951,319.1096,318.0951,318.9206,6477.0
2023-10-18 14:00:00,320.7,320.8,319.75,320.53,9764.0,318.9704,319.0698,318.0255,318.8013,9764.0
2023-10-18 14:10:00,320.24,320.32,318.6,318.87,7512.0,318.5128,318.5924,316.8817,317.1502,7512.0
2023-10-18 14:20:00,318.8,319.74,318.77,319.74,6001.0,317.0806,318.0155,317.0508,318.0155,6001.0
2023-10-18 14:30:00,319.59,320.03,318.96,318.96,2600.0,317.8663,318.304,317.2397,317.2397,2600.0
2023-10-18 14:40:00,318.98,319.09,318.76,318.77,4211.0,317.2596,317.369,317.0408,317.0508,4211.0
2023-10-18 14:50:00,318.83,318.93,318.3,318.92,6730.0,317.1104,317.2099,316.5833,317.2,6730.0
2023-10-18 15:00:00,318.7,318.78,317.62,318.22,11554.0,316.9811,317.0607,315.907,316.5037,11554.0
2023-10-18 15:10:00,318.29,318.49,317.76,318.12,7338.0,316.5734,316.7723,316.0462,316.4043,7338.0
2023-10-18 15:20:00,318.3,318.58,317.77,317.77,14107.0,316.5833,316.8618,316.0562,316.0562,14107.0
2023-10-18 15:30:00,317.85,318.07,316.91,317.09,14830.0,316.1357,316.3545,315.2008,315.3798,14830.0
2023-10-18 15:40:00,317.04,317.11,315.58,316.4,43566.0,315.3301,315.3997,313.878,314.6935,43566.0
2023-10-18 15:50:00,316.56,317.34,316.48,316.96,33337.0,314.8527,315.6285,314.7731,315.2505,33337.0
2023-10-19 09:30:00,319.81,321.68,318.0,318.39,24242.0,318.0852,319.9451,316.2849,316.6728,24242.0
2023-10-19 09:40:00,318.45,318.84,317.74,318.74,11531.0,316.7325,317.1204,316.0263,317.0209,11531.0
2023-10-19 09:50:00,318.86,320.0,318.69,319.79,21402.0,317.1403,318.2741,316.9712,318.0653,21402.0
2023-10-19 10:00:00,319.86,320.75,319.34,319.91,11863.0,318.1349,319.0201,317.6177,318.1846,11863.0
2023-10-19 10:10:00,319.91,321.14,319.19,319.34,15886.0,318.1846,319.408,317.4685,317.6177,15886.0
2023-10-19 10:20:00,319.48,319.62,318.0,318.0,10793.0,317.7569,317.8962,316.2849,316.2849,10793.0
2023-10-19 10:30:00,317.89,319.5,317.89,319.33,6095.0,316.1755,317.7768,316.1755,317.6077,6095.0
2023-10-19 10:40:00,319.27,319.67,318.05,318.27,7789.0,317.5481,317.9459,316.3346,316.5535,7789.0
2023-10-19 10:50:00,318.33,319.08,318.26,318.52,8522.0,316.6131,317.3591,316.5435,316.8021,8522.0
2023-10-19 11:00:00,318.53,319.08,317.44,317.59,12792.0,316.8121,317.3591,315.7279,315.8771,12792.0
2023-10-19 11:10:00,317.6,318.08,316.6,316.76,11835.0,315.8871,316.3645,314.8925,315.0516,11835.0
2023-10-19 11:20:00,316.74,317.54,316.47,317.47,10813.0,315.0317,315.8274,314.7632,315.7578,10813.0
2023-10-19 11:30:00,317.49,317.58,316.77,317.3,11034.0,315.7777,315.8672,315.0616,315.5887,11034.0
2023-10-19 11:40:00,317.29,318.51,317.1,318.17,6206.0,315.5787,316.7922,315.3898,316.454,6206.0
2023-10-19 11:50:00,318.04,318.05,317.55,317.57,4249.0,316.3247,316.3346,315.8373,315.8572,4249.0
2023-10-19 12:00:00,317.66,319.75,317.01,317.8,17609.0,315.9468,318.0255,315.3003,316.086,17609.0
2023-10-19 12:10:00,318.06,318.71,317.07,318.5,6912.0,316.3446,316.9911,315.3599,316.7822,6912.0
2023-10-19 12:20:00,318.4,319.86,317.4,317.44,14462.0,316.6828,318.1349,315.6882,315.7279,14462.0
2023-10-19 12:30:00,317.66,317.76,314.24,315.07,40451.0,315.9468,316.0462,312.5452,313.3707,40451.0
2023-10-19 12:40:00,315.05,316.56,314.37,316.5,17586.0,313.3508,314.8527,312.6745,314.793,17586.0
2023-10-19 12:50:00,316.45,317.53,315.64,317.1,25033.0,314.7433,315.8175,313.9376,315.3898,25033.0
2023-10-19 13:00:00,317.26,318.6,317.18,318.34,14181.0,315.5489,316.8817,315.4693,316.6231,14181.0
2023-10-19 13:10:00,318.38,319.24,318.01,318.87,8283.0,316.6629,317.5182,316.2949,317.1502,8283.0
2023-10-19 13:20:00,319.3,319.34,317.0,317.3,14596.0,317.5779,317.6177,315.2903,315.5887,14596.0
2023-10-19 13:30:00,317.39,317.55,314.46,314.65,30129.0,315.6782,315.8373,312.764,312.953,30129.0
2023-10-19 13:40:00,314.65,314.73,312.92,313.35,23572.0,312.953,313.0326,311.2323,311.66,23572.0
2023-10-19 13:50:00,313.38,314.35,313.05,314.18,12761.0,311.6898,312.6546,311.3616,312.4855,12761.0
2023-10-19 14:00:00,314.34,315.12,314.0,314.73,8847.0,312.6447,313.4204,312.3065,313.0326,8847.0
2023-10-19 14:10:00,314.77,315.42,314.51,315.11,12122.0,313.0723,313.7188,312.8137,313.4105,12122.0
2023-10-19 14:20:00,315.27,315.9,314.88,315.07,16409.0,313.5696,314.1962,313.1817,313.3707,16409.0
2023-10-19 14:30:00,314.88,314.89,312.95,313.27,18510.0,313.1817,313.1917,311.2622,311.5804,18510.0
2023-10-19 14:40:00,313.2,313.2,311.76,312.05,21500.0,311.5108,311.5108,310.0786,310.367,21500.0
2023-10-19 14:50:00,312.15,313.69,312.15,312.68,11160.0,310.4665,311.9982,310.4665,310.9936,11160.0
2023-10-19 15:00:00,312.76,313.63,312.6,313.05,9942.0,311.0732,311.9385,310.914,311.3616,9942.0
2023-10-19 15:10:00,313.0,313.48,312.7,313.48,7382.0,311.3119,311.7893,311.0135,311.7893,7382.0
2023-10-19 15:20:00,313.5,313.52,312.88,313.29,9657.0,311.8092,311.8291,311.1925,311.6003,9657.0
2023-10-19 15:30:00,313.28,313.73,313.0,313.36,11004.0,311.5904,312.0379,311.3119,311.6699,11004.0
2023-10-19 15:40:00,313.3,313.33,312.14,312.99,20693.0,311.6103,311.6401,310.4565,311.3019,20693.0
2023-10-19 15:50:00,312.91,313.55,312.71,312.8,29129.0,311.2224,311.8589,311.0234,311.113,29129.0
2023-10-20 09:30:00,314.14,315.19,312.19,313.44,48288.0,312.4457,313.4901,310.5063,311.7495,48288.0
2023-10-20 09:40:00,313.75,314.67,312.82,313.65,22026.0,312.0578,312.9729,311.1329,311.9584,22026.0
2023-10-20 09:50:00,313.2,313.39,312.5,312.5,7771.0,311.5108,311.6998,310.8146,310.8146,7771.0
2023-10-20 10:00:00,312.56,313.64,311.85,312.31,13901.0,310.8743,311.9484,310.1681,310.6256,13901.0
2023-10-20 10:10:00,312.35,312.74,310.92,311.5,15306.0,310.6654,311.0533,309.2431,309.82,15306.0
2023-10-20 10:20:00,311.65,311.8,310.41,310.46,13526.0,309.9692,310.1184,308.7359,308.7856,13526.0
2023-10-20 10:30:00,310.5,310.68,309.33,309.76,21396.0,308.8254,309.0044,307.6617,308.0894,21396.0
2023-10-20 10:40:00,309.8,310.0,308.74,309.18,12006.0,308.1291,308.3281,307.0749,307.5125,12006.0
2023-10-20 10:50:00,309.22,309.24,306.61,306.61,24693.0,307.5523,307.5722,304.9563,304.9563,24693.0
2023-10-20 11:00:00,306.58,308.66,306.53,308.09,25966.0,304.9265,306.9953,304.8768,306.4284,25966.0
2023-10-20 11:10:00,308.16,308.16,307.28,307.39,20166.0,306.498,306.498,305.6227,305.7321,20166.0
2023-10-20 11:20:00,308.0,308.5,307.81,308.0,9373.0,306.3389,306.8362,306.1499,306.3389,9373.0
2023-10-20 11:30:00,307.56,308.42,307.28,308.23,20098.0,305.9012,306.7566,305.6227,306.5676,20098.0
2023-10-20 11:40:00,308.23,309.71,308.23,309.7,18150.0,306.5676,308.0396,306.5676,308.0297,18150.0
2023-10-20 11:50:00,309.98,310.35,309.7,310.06,21065.0,308.3082,308.6762,308.0297,308.3877,21065.0
2023-10-20 12:00:00,310.11,310.21,308.96,308.98,11541.0,308.4375,308.5369,307.2937,307.3136,11541.0
2023-10-20 12:10:00,308.95,309.38,308.52,309.33,7676.0,307.2837,307.7114,306.856,307.6617,7676.0
2023-10-20 12:20:00,309.35,309.58,309.03,309.45,8857.0,307.6816,307.9103,307.3633,307.781,8857.0
2023-10-20 12:30:00,309.53,310.76,309.52,310.16,10876.0,307.8606,309.084,307.8507,308.4872,10876.0
2023-10-20 12:40:00,310.0,310.37,309.94,310.26,5590.0,308.3281,308.6961,308.2684,308.5867,5590.0
2023-10-20 12:50:00,310.33,311.39,310.0,311.21,11909.0,308.6563,309.7106,308.3281,309.5315,11909.0
2023-10-20 13:00:00,311.35,311.54,310.45,310.45,10057.0,309.6708,309.8598,308.7756,308.7756,10057.0
2023-10-20 13:10:00,310.45,312.18,310.16,312.09,9841.0,308.7756,310.4963,308.4872,310.4068,9841.0
2023-10-20 13:20:00,311.84,311.98,311.18,311.24,4029.0,310.1581,310.2974,309.5017,309.5614,4029.0
2023-10-20 13:30:00,311.17,312.34,310.95,311.85,32420.0,309.4918,310.6554,309.2729,310.1681,32420.0
2023-10-20 13:40:00,311.66,312.77,311.66,311.96,9262.0,309.9791,311.0831,309.9791,310.2775,9262.0
2023-10-20 13:50:00,312.03,312.66,311.91,312.57,7601.0,310.3471,310.9737,310.2278,310.8842,7601.0
2023-10-20 14:00:00,312.77,312.79,312.14,312.47,11380.0,311.0831,311.103,310.4565,310.7847,11380.0
2023-10-20 14:10:00,312.43,312.43,309.86,310.13,13535.0,310.745,310.745,308.1888,308.4574,13535.0
2023-10-20 14:20:00,310.57,311.32,310.49,310.5,5400.0,308.895,309.6409,308.8154,308.8254,5400.0
2023-10-20 14:30:00,310.37,310.81,310.05,310.14,7911.0,308.6961,309.1337,308.3778,308.4673,7911.0
2023-10-20 14:40:00,309.89,310.22,309.68,310.13,6186.0,308.2187,308.5469,308.0098,308.4574,6186.0
2023-10-20 14:50:00,310.17,310.92,309.95,310.13,5755.0,308.4971,309.2431,308.2783,308.4574,5755.0
2023-10-20 15:00:00,310.04,310.56,309.62,309.62,6488.0,308.3678,308.885,307.9501,307.9501,6488.0
2023-10-20 15:10:00,309.63,310.23,309.44,310.19,23176.0,307.9601,308.5568,307.7711,308.517,23176.0
2023-10-20 15:20:00,310.13,310.13,309.2,309.35,13232.0,308.4574,308.4574,307.5324,307.6816,13232.0
2023-10-20 15:30:00,309.52,310.17,309.5,310.17,12709.0,307.8507,308.4971,307.8308,308.4971,12709.0
2023-10-20 15:40:00,309.96,309.99,309.23,309.42,18335.0,308.2883,308.3181,307.5622,307.7512,18335.0
2023-10-20 15:50:00,309.45,309.45,308.46,308.67,71470.0,307.781,307.781,306.7964,307.0052,71470.0
2023-10-23 09:30:00,309.77,310.65,307.49,308.26,42837.0,308.0993,308.9746,305.8316,306.5974,42837.0
2023-10-23 09:40:00,308.01,309.73,307.5,309.33,25826.0,306.3488,308.0595,305.8415,307.6617,25826.0
2023-10-23 09:50:00,309.16,310.95,308.52,310.95,18340.0,307.4926,309.2729,306.856,309.2729,18340.0
2023-10-23 10:00:00,310.81,311.9,310.4,311.25,12781.0,309.1337,310.2178,308.7259,309.5713,12781.0
2023-10-23 10:10:00,311.4,311.87,310.5,311.17,15770.0,309.7205,310.188,308.8254,309.4918,15770.0
2023-10-23 10:20:00,311.16,312.59,311.12,312.35,9155.0,309.4818,310.9041,309.442,310.6654,9155.0
2023-10-23 10:30:00,312.26,312.78,311.26,312.07,9963.0,310.5759,311.0931,309.5813,310.3869,9963.0
2023-10-23 10:40:00,311.86,312.39,311.44,311.68,8511.0,310.178,310.7052,309.7603,309.999,8511.0
2023-10-23 10:50:00,311.67,312.02,311.29,311.98,12187.0,309.9891,310.3372,309.6111,310.2974,12187.0
2023-10-23 11:00:00,311.8,313.63,311.8,313.4,23636.0,310.1184,311.9385,310.1184,311.7097,23636.0
2023-10-23 11:10:00,313.55,314.29,313.54,314.12,15220.0,311.8589,312.5949,311.849,312.4258,15220.0
2023-10-23 11:20:00,314.07,314.38,313.53,314.17,27799.0,312.3761,312.6844,311.839,312.4756,27799.0
2023-10-23 11:30:00,314.16,315.51,314.11,315.44,15194.0,312.4656,313.8083,312.4159,313.7387,15194.0
2023-10-23 11:40:00,315.41,315.51,314.59,314.7,16846.0,313.7089,313.8083,312.8933,313.0027,16846.0
2023-10-23 11:50:00,314.74,314.88,314.08,314.85,5575.0,313.0425,313.1817,312.3861,313.1519,5575.0
2023-10-23 12:00:00,314.65,315.85,314.65,315.8,10053.0,312.953,314.1465,312.953,314.0968,10053.0
2023-10-23 12:10:00,315.79,316.5,315.58,315.95,22508.0,314.0868,314.793,313.878,314.246,22508.0
2023-10-23 12:20:00,315.93,315.96,315.18,315.37,11662.0,314.2261,314.2559,313.4801,313.6691,11662.0
2023-10-23 12:30:00,315.34,316.45,315.02,316.26,7872.0,313.6393,314.7433,313.321,314.5543,7872.0
2023-10-23 12:40:00,316.1,316.18,315.78,316.0,7224.0,314.3952,314.4747,314.0769,314.2957,7224.0
2023-10-23 12:50:00,315.99,317.25,315.99,317.24,16008.0,314.2858,315.539,314.2858,315.529,16008.0
2023-10-23 13:00:00,317.22,317.22,316.1,316.11,13108.0,315.5091,315.5091,314.3952,314.4051,13108.0
2023-10-23 13:10:00,316.21,316.28,315.43,315.43,4800.0,314.5046,314.5742,313.7288,313.7288,4800.0
2023-10-23 13:20:00,315.2,315.91,315.2,315.76,6587.0,313.5,314.2062,313.5,314.057,6587.0
2023-10-23 13:30:00,315.71,316.2,315.39,315.74,15176.0,314.0073,314.4946,313.689,314.0371,15176.0
2023-10-23 13:40:00,315.72,316.5,315.55,316.46,8400.0,314.0172,314.793,313.8481,314.7532,8400.0
2023-10-23 13:50:00,316.42,316.54,315.75,315.91,5430.0,314.7134,314.8328,314.0471,314.2062,5430.0
2023-10-23 14:00:00,315.83,316.97,315.82,316.97,4655.0,314.1266,315.2605,314.1167,315.2605,4655.0
2023-10-23 14:10:00,316.6,317.0,316.4,316.46,4564.0,314.8925,315.2903,314.6935,314.7532,4564.0
2023-10-23 14:20:00,316.37,316.43,316.0,316.0,10516.0,314.6637,314.7234,314.2957,314.2957,10516.0
2023-10-23 14:30:00,316.13,316.18,315.57,316.06,5541.0,314.425,314.4747,313.868,314.3554,5541.0
2023-10-23 14:40:00,316.2,316.51,315.76,316.21,5240.0,314.4946,314.803,314.057,314.5046,5240.0
2023-10-23 14:50:00,316.14,316.33,315.7,316.06,5800.0,314.4349,314.6239,313.9973,314.3554,5800.0
2023-10-23 15:00:00,316.18,316.96,316.18,316.73,9480.0,314.4747,315.2505,314.4747,315.0218,9480.0
2023-10-23 15:10:00,316.71,316.74,315.95,316.22,12115.0,315.0019,315.0317,314.246,314.5145,12115.0
2023-10-23 15:20:00,316.18,316.22,314.97,315.21,8913.0,314.4747,314.5145,313.2713,313.51,8913.0
2023-10-23 15:30:00,314.96,315.45,314.5,314.75,10952.0,313.2613,313.7487,312.8038,313.0524,10952.0
2023-10-23 15:40:00,314.69,314.97,314.31,314.83,15027.0,312.9928,313.2713,312.6148,313.132,15027.0
2023-10-23 15:50:00,314.89,314.95,313.55,313.94,30361.0,313.1917,313.2514,311.8589,312.2468,30361.0
2023-10-24 09:30:00,316.79,317.21,315.05,316.84,37463.0,315.0814,315.4992,313.3508,315.1312,37463.0
2023-10-24 09:40:00,316.94,317.58,314.41,314.46,22575.0,315.2306,315.8672,312.7143,312.764,22575.0
2023-10-24 09:50:00,314.35,316.69,314.1,316.63,21480.0,312.6546,314.982,312.406,314.9223,21480.0
2023-10-24 10:00:00,316.54,317.09,315.8,317.09,19512.0,314.8328,315.3798,314.0968,315.3798,19512.0
2023-10-24 10:10:00,317.12,317.15,315.52,315.58,9723.0,315.4097,315.4395,313.8183,313.878,9723.0
2023-10-24 10:20:00,315.66,316.75,315.29,316.67,12820.0,313.9575,315.0417,313.5895,314.9621,12820.0
2023-10-24 10:30:00,317.0,318.13,316.49,317.97,12939.0,315.2903,316.4142,314.7831,316.2551,12939.0
2023-10-24 10:40:00,317.92,318.25,317.0,318.22,14816.0,316.2053,316.5336,315.2903,316.5037,14816.0
2023-10-24 10:50:00,318.14,318.32,316.46,317.33,14531.0,316.4242,316.6032,314.7532,315.6185,14531.0
2023-10-24 11:00:00,317.48,317.76,316.79,317.0,11606.0,315.7677,316.0462,315.0814,315.2903,11606.0
2023-10-24 11:10:00,316.76,317.21,316.25,316.25,12326.0,315.0516,315.4992,314.5444,314.5444,12326.0
2023-10-24 11:20:00,316.13,316.13,315.01,315.29,11213.0,314.425,314.425,313.311,313.5895,11213.0
2023-10-24 11:30:00,315.23,315.45,314.2,314.2,8381.0,313.5299,313.7487,312.5054,312.5054,8381.0
2023-10-24 11:40:00,314.11,315.12,313.96,315.09,13711.0,312.4159,313.4204,312.2667,313.3906,13711.0
2023-10-24 11:50:00,315.19,316.05,314.95,315.8,8891.0,313.4901,314.3454,313.2514,314.0968,8891.0
2023-10-24 12:00:00,315.89,316.0,315.3,315.55,7451.0,314.1863,314.2957,313.5995,313.8481,7451.0
2023-10-24 12:10:00,315.8,315.93,314.43,314.45,12180.0,314.0968,314.2261,312.7342,312.7541,12180.0
2023-10-24 12:20:00,314.33,314.35,312.98,313.07,7769.0,312.6347,312.6546,311.292,311.3815,7769.0
2023-10-24 12:30:00,312.9,313.31,312.69,313.09,12174.0,311.2124,311.6202,311.0036,311.4014,12174.0
2023-10-24 12:40:00,313.06,313.06,311.32,311.76,13153.0,311.3716,311.3716,309.6409,310.0786,13153.0
2023-10-24 12:50:00,311.74,311.85,311.1,311.58,12463.0,310.0587,310.1681,309.4221,309.8995,12463.0
2023-10-24 13:00:00,311.57,311.87,310.67,311.76,11771.0,309.8896,310.188,308.9944,310.0786,11771.0
2023-10-24 13:10:00,311.76,312.41,311.67,312.31,7919.0,310.0786,310.7251,309.9891,310.6256,7919.0
2023-10-24 13:20:00,312.36,312.92,312.3,312.78,10398.0,310.6753,311.2323,310.6157,311.0931,10398.0
2023-10-24 13:30:00,312.79,313.27,312.64,312.75,5162.0,311.103,311.5804,310.9538,311.0632,5162.0
2023-10-24 13:40:00,312.78,312.88,312.12,312.63,6046.0,311.0931,311.1925,310.4366,310.9439,6046.0
2023-10-24 13:50:00,312.74,313.11,311.99,312.34,9517.0,311.0533,311.4213,310.3073,310.6554,9517.0
2023-10-24 14:00:00,312.31,312.82,311.89,311.99,8495.0,310.6256,311.1329,310.2079,310.3073,8495.0
2023-10-24 14:10:00,312.1,312.4,311.51,312.0,13804.0,310.4167,310.7151,309.8299,310.3173,13804.0
2023-10-24 14:20:00,311.98,313.1,311.86,313.03,7027.0,310.2974,311.4113,310.178,311.3417,7027.0
2023-10-24 14:30:00,313.17,313.4,312.71,312.8,6782.0,311.481,311.7097,311.0234,311.113,6782.0
2023-10-24 14:40:00,312.83,313.09,312.7,312.97,8144.0,311.1428,311.4014,311.0135,311.282,8144.0
2023-10-24 14:50:00,312.9,312.9,312.35,312.77,7187.0,311.2124,311.2124,310.6654,311.0831,7187.0
2023-10-24 15:00:00,312.88,313.12,312.33,312.48,8881.0,311.1925,311.4312,310.6455,310.7947,8881.0
2023-10-24 15:10:00,312.57,312.71,311.6,311.88,9861.0,310.8842,311.0234,309.9194,310.1979,9861.0
2023-10-24 15:20:00,312.0,312.77,312.0,312.61,9581.0,310.3173,311.0831,310.3173,310.924,9581.0
2023-10-24 15:30:00,312.58,312.77,312.24,312.29,11542.0,310.8941,311.0831,310.556,310.6057,11542.0
2023-10-24 15:40:00,312.31,313.02,312.26,312.88,15248.0,310.6256,311.3318,310.5759,311.1925,15248.0
2023-10-24 15:50:00,312.88,312.93,311.99,312.59,43687.0,311.1925,311.2423,310.3073,310.9041,43687.0
2023-10-25 09:30:00,309.87,310.79,301.81,305.31,82762.0,308.1988,309.1138,300.1822,303.6634,82762.0
2023-10-25 09:40:00,305.23,307.06,304.6,305.48,43600.0,303.5838,305.4039,302.9572,303.8324,43600.0
2023-10-25 09:50:00,305.5,307.68,304.75,307.56,27145.0,303.8523,306.0206,303.1064,305.9012,27145.0
2023-10-25 10:00:00,307.48,308.55,306.32,308.52,20312.0,305.8217,306.8859,304.6679,306.856,20312.0
2023-10-25 10:10:00,308.4,308.76,307.99,308.13,21667.0,306.7367,307.0948,306.3289,306.4681,21667.0
2023-10-25 10:20:00,308.06,308.33,306.39,306.98,24625.0,306.3985,306.6671,304.7375,305.3244,24625.0
2023-10-25 10:30:00,306.91,308.89,306.9,308.69,20608.0,305.2547,307.224,305.2448,307.0251,20608.0
2023-10-25 10:40:00,308.6,308.9,307.59,308.27,22994.0,306.9356,307.234,305.9311,306.6074,22994.0
2023-10-25 10:50:00,308.45,308.48,306.35,306.47,16960.0,306.7864,306.8163,304.6977,304.8171,16960.0
2023-10-25 11:00:00,306.54,307.9,306.35,306.35,13997.0,304.8867,306.2394,304.6977,304.6977,13997.0
2023-10-25 11:10:00,306.51,307.31,306.09,307.09,11140.0,304.8569,305.6526,304.4392,305.4338,11140.0
2023-10-25 11:20:00,307.04,307.4,305.9,306.8,14423.0,305.384,305.7421,304.2502,305.1453,14423.0
2023-10-25 11:30:00,306.75,307.18,305.44,305.74,23007.0,305.0956,305.5233,303.7927,304.091,23007.0
2023-10-25 11:40:00,305.73,306.01,304.92,305.57,12613.0,304.0811,304.3596,303.2755,303.922,12613.0
2023-10-25 11:50:00,305.63,305.63,304.37,304.59,14287.0,303.9816,303.9816,302.7284,302.9472,14287.0
2023-10-25 12:00:00,304.39,304.88,304.0,304.29,15977.0,302.7483,303.2357,302.3604,302.6489,15977.0
2023-10-25 12:10:00,304.31,305.88,304.26,305.31,13577.0,302.6688,304.2303,302.619,303.6634,13577.0
2023-10-25 12:20:00,305.55,305.77,305.03,305.05,9478.0,303.9021,304.1209,303.3849,303.4048,9478.0
2023-10-25 12:30:00,304.93,305.22,303.33,303.55,41796.0,303.2854,303.5738,301.694,301.9129,41796.0
2023-10-25 12:40:00,303.53,303.53,302.56,302.81,50202.0,301.893,301.893,300.9282,301.1768,50202.0
2023-10-25 12:50:00,302.84,304.31,302.76,304.2,69434.0,301.2067,302.6688,301.1271,302.5593,69434.0
2023-10-25 13:00:00,304.2,304.63,303.42,303.88,21077.0,302.5593,302.987,301.7836,302.2411,21077.0
2023-10-25 13:10:00,303.81,304.89,303.63,304.26,18586.0,302.1714,303.2456,301.9924,302.619,18586.0
2023-10-25 13:20:00,304.11,304.26,302.44,302.75,14173.0,302.4698,302.619,300.8088,301.1172,14173.0
2023-10-25 13:30:00,302.71,302.77,302.1,302.25,14297.0,301.0774,301.1371,300.4707,300.6199,14297.0
2023-10-25 13:40:00,302.22,302.31,300.98,301.41,44624.0,300.59,300.6795,299.3567,299.7844,44624.0
2023-10-25 13:50:00,301.39,302.06,300.35,302.03,21394.0,299.7645,300.4309,298.7301,300.401,21394.0
2023-10-25 14:00:00,302.11,302.69,301.67,301.67,11667.0,300.4806,301.0575,300.043,300.043,11667.0
2023-10-25 14:10:00,301.71,301.93,299.9,300.53,22397.0,300.0828,300.3016,298.2825,298.9091,22397.0
2023-10-25 14:20:00,300.62,301.01,299.98,299.99,14934.0,298.9987,299.3865,298.3621,298.3721,14934.0
2023-10-25 14:30:00,300.08,300.43,299.71,300.01,28758.0,298.4616,298.8097,298.0936,298.3919,28758.0
2023-10-25 14:40:00,300.07,300.46,299.82,300.05,20439.0,298.4516,298.8395,298.203,298.4317,20439.0
2023-10-25 14:50:00,300.13,301.5,299.78,301.14,33518.0,298.5113,299.8739,298.1632,299.5158,33518.0
2023-10-25 15:00:00,301.4,301.4,299.97,300.21,13027.0,299.7744,299.7744,298.3522,298.5909,13027.0
2023-10-25 15:10:00,300.21,300.57,299.91,300.07,19934.0,298.5909,298.9489,298.2925,298.4516,19934.0
2023-10-25 15:20:00,300.2,300.52,299.87,300.04,28795.0,298.5809,298.8992,298.2527,298.4218,28795.0
2023-10-25 15:30:00,300.08,300.35,299.95,300.22,28508.0,298.4616,298.7301,298.3323,298.6008,28508.0
2023-10-25 15:40:00,300.26,300.27,299.63,299.78,50837.0,298.6406,298.6505,298.014,298.1632,50837.0
2023-10-25 15:50:00,299.8,299.9,298.86,299.53,96428.0,298.1831,298.2825,297.2481,297.9145,96428.0
2023-10-26 09:30:00,294.6,294.7,284.05,284.87,297230.0,293.0111,293.1106,282.518,283.3336,297230.0
2023-10-26 09:40:00,284.88,286.24,283.35,283.96,204948.0,283.3435,284.6962,281.8218,282.4285,204948.0
2023-10-26 09:50:00,283.97,283.97,279.47,282.47,153531.0,282.4385,282.4385,277.9627,280.9465,153531.0
2023-10-26 10:00:00,282.46,282.58,280.59,281.14,100546.0,280.9366,281.0559,279.0767,279.6237,100546.0
2023-10-26 10:10:00,281.31,282.87,280.82,282.06,84871.0,279.7928,281.3444,279.3054,280.5388,84871.0
2023-10-26 10:20:00,282.11,286.5,282.11,286.14,139206.0,280.5885,284.9548,280.5885,284.5967,139206.0
2023-10-26 10:30:00,286.19,287.75,285.44,285.77,134633.0,284.6465,286.1981,283.9005,284.2287,134633.0
2023-10-26 10:40:00,285.73,290.94,285.44,290.94,98836.0,284.189,289.3709,283.9005,289.3709,98836.0
2023-10-26 10:50:00,290.9,293.68,289.55,289.71,161913.0,289.3311,292.0961,287.9884,288.1475,161913.0
2023-10-26 11:00:00,289.53,289.94,287.42,287.75,54399.0,287.9685,288.3763,285.8698,286.1981,54399.0
2023-10-26 11:10:00,288.0,289.78,287.6,289.7,80912.0,286.4467,288.2171,286.0489,288.1375,80912.0
2023-10-26 11:20:00,289.64,289.88,285.09,286.94,73497.0,288.0779,288.3166,283.5524,285.3924,73497.0
2023-10-26 11:30:00,286.84,288.87,286.41,288.17,37992.0,285.293,287.312,284.8653,286.6158,37992.0
2023-10-26 11:40:00,288.17,288.83,287.53,288.25,36631.0,286.6158,287.2722,285.9793,286.6954,36631.0
2023-10-26 11:50:00,288.18,290.14,288.18,289.5,34552.0,286.6257,288.5752,286.6257,287.9386,34552.0
2023-10-26 12:00:00,289.39,289.65,286.16,286.4,39933.0,287.8292,288.0878,284.6166,284.8553,39933.0
2023-10-26 12:10:00,286.33,287.33,285.81,286.13,42518.0,284.7857,285.7803,284.2685,284.5868,42518.0
2023-10-26 12:20:00,286.13,287.44,286.13,287.04,47353.0,284.5868,285.8897,284.5868,285.4919,47353.0
2023-10-26 12:30:00,286.91,286.91,285.29,285.61,30275.0,285.3626,285.3626,283.7513,284.0696,30275.0
2023-10-26 12:40:00,285.64,285.71,284.0,284.3,44586.0,284.0994,284.1691,282.4683,282.7667,44586.0
2023-10-26 12:50:00,284.23,285.67,283.93,285.39,32137.0,282.697,284.1293,282.3987,283.8508,32137.0
2023-10-26 13:00:00,285.34,287.12,285.15,285.95,27658.0,283.8011,285.5715,283.6121,284.4078,27658.0
2023-10-26 13:10:00,286.0,287.13,286.0,286.5,22138.0,284.4575,285.5814,284.4575,284.9548,22138.0
2023-10-26 13:20:00,286.42,286.42,285.2,285.3,25067.0,284.8752,284.8752,283.6618,283.7613,25067.0
2023-10-26 13:30:00,285.38,286.05,285.0,285.9,33028.0,283.8408,284.5072,283.4629,284.358,33028.0
2023-10-26 13:40:00,285.93,287.38,285.92,286.5,30743.0,284.3879,285.8301,284.3779,284.9548,30743.0
2023-10-26 13:50:00,286.54,287.46,286.09,287.38,31695.0,284.9946,285.9096,284.547,285.8301,31695.0
2023-10-26 14:00:00,287.41,288.35,287.36,287.92,40673.0,285.8599,286.7948,285.8102,286.3671,40673.0
2023-10-26 14:10:00,287.87,288.61,286.95,287.68,28093.0,286.3174,287.0534,285.4024,286.1284,28093.0
2023-10-26 14:20:00,287.64,289.99,287.55,289.69,38728.0,286.0887,288.426,285.9991,288.1276,38728.0
2023-10-26 14:30:00,289.74,290.79,289.29,289.51,53736.0,288.1773,289.2217,287.7298,287.9486,53736.0
2023-10-26 14:40:00,289.46,291.39,289.42,290.41,31644.0,287.8988,289.8184,287.8591,288.8437,31644.0
2023-10-26 14:50:00,290.29,292.09,289.47,291.06,35505.0,288.7244,290.5147,287.9088,289.4902,35505.0
2023-10-26 15:00:00,291.06,292.38,291.0,292.23,53041.0,289.4902,290.8031,289.4305,290.6539,53041.0
2023-10-26 15:10:00,292.18,292.34,290.93,291.73,48324.0,290.6042,290.7633,289.3609,290.1566,48324.0
2023-10-26 15:20:00,291.7,293.22,291.0,292.89,44802.0,290.1268,291.6386,289.4305,291.3103,44802.0
2023-10-26 15:30:00,292.77,293.11,290.2,290.3,37644.0,291.191,291.5292,288.6349,288.7343,37644.0
2023-10-26 15:40:00,290.22,290.28,288.82,288.96,46656.0,288.6547,288.7144,287.2623,287.4015,46656.0
2023-10-26 15:50:00,289.0,289.31,287.49,288.34,82581.0,287.4413,287.7497,285.9395,286.7849,82581.0
2023-10-27 09:30:00,294.48,297.52,294.39,296.0,119666.0,292.8918,295.9154,292.8023,294.4036,119666.0
2023-10-27 09:40:00,296.04,299.27,295.29,297.69,119070.0,294.4434,297.6559,293.6974,296.0845,119070.0
2023-10-27 09:50:00,297.81,298.67,297.24,298.47,76760.0,296.2038,297.0592,295.6369,296.8602,76760.0
2023-10-27 10:00:00,298.59,298.59,295.65,295.83,92864.0,296.9796,296.9796,294.0555,294.2345,92864.0
2023-10-27 10:10:00,295.83,296.74,295.08,295.4,47526.0,294.2345,295.1396,293.4885,293.8068,47526.0
2023-10-27 10:20:00,295.49,297.4,295.49,296.35,34031.0,293.8963,295.796,293.8963,294.7517,34031.0
2023-10-27 10:30:00,296.17,297.0,295.55,295.94,67719.0,294.5727,295.3982,293.956,294.3439,67719.0
2023-10-27 10:40:00,295.92,295.95,293.8,295.22,52377.0,294.324,294.3538,292.2154,293.6278,52377.0
2023-10-27 10:50:00,295.6,296.08,295.1,296.01,30579.0,294.0057,294.4831,293.5084,294.4135,30579.0
2023-10-27 11:00:00,295.99,296.7,295.37,296.64,32496.0,294.3936,295.0998,293.777,295.0401,32496.0
2023-10-27 11:10:00,296.67,298.24,296.47,297.5,38653.0,295.07,296.6315,294.871,295.8955,38653.0
2023-10-27 11:20:00,297.47,297.58,296.7,297.1,25658.0,295.8656,295.975,295.0998,295.4976,25658.0
2023-10-27 11:30:00,297.17,297.31,295.93,296.92,35674.0,295.5673,295.7065,294.3339,295.3186,35674.0
2023-10-27 11:40:00,296.98,297.03,296.16,296.77,15998.0,295.3783,295.428,294.5627,295.1694,15998.0
2023-10-27 11:50:00,297.02,297.13,296.61,296.99,5730.0,295.4181,295.5275,295.0103,295.3882,5730.0
2023-10-27 12:00:00,297.02,298.01,296.75,297.75,18038.0,295.4181,296.4027,295.1495,296.1441,18038.0
2023-10-27 12:10:00,297.71,298.27,297.19,298.23,18469.0,296.1043,296.6613,295.5872,296.6215,18469.0
2023-10-27 12:20:00,298.24,298.5,296.82,297.02,20302.0,296.6315,296.8901,295.2191,295.4181,20302.0
2023-10-27 12:30:00,297.0,298.16,296.58,298.02,16429.0,295.3982,296.5519,294.9804,296.4127,16429.0
2023-10-27 12:40:00,297.97,298.0,296.97,297.0,12939.0,296.3629,296.3928,295.3683,295.3982,12939.0
2023-10-27 12:50:00,296.97,297.08,296.3,296.74,17545.0,295.3683,295.4777,294.702,295.1396,17545.0
2023-10-27 13:00:00,296.66,296.9,294.75,296.12,24586.0,295.06,295.2987,293.1603,294.5229,24586.0
2023-10-27 13:10:00,296.12,296.23,295.1,295.47,21952.0,294.5229,294.6323,293.5084,293.8764,21952.0
2023-10-27 13:20:00,295.49,295.89,294.81,294.98,18675.0,293.8963,294.2942,293.22,293.3891,18675.0
2023-10-27 13:30:00,294.89,295.62,294.55,294.93,18510.0,293.2996,294.0256,292.9614,293.3393,18510.0
2023-10-27 13:40:00,294.94,295.62,294.5,294.86,20892.0,293.3493,294.0256,292.9117,293.2697,20892.0
2023-10-27 13:50:00,295.2,295.49,293.5,294.2,20555.0,293.6079,293.8963,291.9171,292.6133,20555.0
2023-10-27 14:00:00,294.17,294.44,292.99,294.15,21491.0,292.5834,292.852,291.4098,292.5635,21491.0
2023-10-27 14:10:00,294.1,295.5,293.84,294.72,21378.0,292.5138,293.9063,292.2552,293.1305,21378.0
2023-10-27 14:20:00,294.62,294.72,293.64,294.64,23126.0,293.031,293.1305,292.0563,293.0509,23126.0
2023-10-27 14:30:00,294.63,296.0,294.22,295.86,15656.0,293.041,294.4036,292.6332,294.2643,15656.0
2023-10-27 14:40:00,295.93,296.54,295.27,295.27,21349.0,294.3339,294.9407,293.6775,293.6775,21349.0
2023-10-27 14:50:00,295.29,296.03,294.72,295.16,28081.0,293.6974,294.4334,293.1305,293.5681,28081.0
2023-10-27 15:00:00,295.22,295.8,294.73,295.51,20505.0,293.6278,294.2046,293.1404,293.9162,20505.0
2023-10-27 15:10:00,295.67,296.62,295.52,296.28,19979.0,294.0753,295.0202,293.9262,294.6821,19979.0
2023-10-27 15:20:00,296.24,297.04,295.61,297.0,23486.0,294.6423,295.438,294.0157,295.3982,23486.0
2023-10-27 15:30:00,296.98,297.87,296.01,296.01,39862.0,295.3783,296.2635,294.4135,294.4135,39862.0
2023-10-27 15:40:00,295.97,296.21,294.98,295.49,27036.0,294.3737,294.6124,293.3891,293.8963,27036.0
2023-10-27 15:50:00,295.41,297.06,295.2,296.82,37506.0,293.8168,295.4579,293.6079,295.2191,37506.0
2023-10-30 09:30:00,299.1,304.68,299.1,304.66,71898.0,297.4869,303.0368,297.4869,303.0169,71898.0
2023-10-30 09:40:00,304.77,307.2,304.32,307.02,54957.0,303.1263,305.5432,302.6787,305.3641,54957.0
2023-10-30 09:50:00,306.98,307.8,306.41,307.8,61015.0,305.3244,306.1399,304.7574,306.1399,61015.0
2023-10-30 10:00:00,307.91,309.33,306.65,308.55,42957.0,306.2493,307.6617,304.9961,306.8859,42957.0
2023-10-30 10:10:00,308.58,308.64,304.9,305.22,57678.0,306.9157,306.9754,303.2556,303.5738,57678.0
2023-10-30 10:20:00,305.25,305.37,303.24,303.6,36747.0,303.6037,303.723,301.6045,301.9626,36747.0
2023-10-30 10:30:00,303.54,304.11,302.9,303.19,19099.0,301.9029,302.4698,301.2664,301.5548,19099.0
2023-10-30 10:40:00,303.41,304.0,301.88,302.46,32716.0,301.7736,302.3604,300.2519,300.8287,32716.0
2023-10-30 10:50:00,302.5,303.37,302.0,302.64,28299.0,300.8685,301.7338,300.3712,301.0078,28299.0
2023-10-30 11:00:00,302.7,304.3,302.7,303.54,25960.0,301.0674,302.6588,301.0674,301.9029,25960.0
2023-10-30 11:10:00,303.61,304.46,302.92,303.99,30617.0,301.9725,302.8179,301.2862,302.3505,30617.0
2023-10-30 11:20:00,303.98,304.7,303.04,303.86,26659.0,302.3405,303.0566,301.4056,302.2212,26659.0
2023-10-30 11:30:00,303.93,304.42,303.38,303.39,16488.0,302.2908,302.7782,301.7438,301.7537,16488.0
2023-10-30 11:40:00,303.32,303.42,302.39,302.99,17778.0,301.6841,301.7836,300.7591,301.3559,17778.0
2023-10-30 11:50:00,303.08,304.55,303.01,304.1,7995.0,301.4454,302.9075,301.3758,302.4599,7995.0
2023-10-30 12:00:00,304.03,304.4,303.66,303.66,17774.0,302.3903,302.7583,302.0223,302.0223,17774.0
2023-10-30 12:10:00,303.95,304.49,303.36,303.45,10022.0,302.3107,302.8478,301.7239,301.8134,10022.0
2023-10-30 12:20:00,303.37,303.58,302.34,302.34,18492.0,301.7338,301.9427,300.7094,300.7094,18492.0
2023-10-30 12:30:00,302.49,303.03,302.1,302.59,5773.0,300.8586,301.3957,300.4707,300.958,5773.0
2023-10-30 12:40:00,302.47,302.69,301.5,301.87,5391.0,300.8387,301.0575,299.8739,300.2419,5391.0
2023-10-30 12:50:00,302.21,302.3,301.18,301.93,8368.0,300.5801,300.6696,299.5556,300.3016,8368.0
2023-10-30 13:00:00,301.94,302.8,301.64,302.78,9285.0,300.3115,301.1669,300.0132,301.147,9285.0
2023-10-30 13:10:00,302.6,302.96,302.1,302.81,6200.0,300.968,301.326,300.4707,301.1768,6200.0
2023-10-30 13:20:00,302.79,304.17,302.65,303.92,18436.0,301.1569,302.5295,301.0177,302.2809,18436.0
2023-10-30 13:30:00,303.9,304.22,303.24,303.24,20458.0,302.261,302.5792,301.6045,301.6045,20458.0
2023-10-30 13:40:00,303.24,304.34,303.2,303.86,18345.0,301.6045,302.6986,301.5647,302.2212,18345.0
2023-10-30 13:50:00,303.82,304.87,303.53,304.56,27691.0,302.1814,303.2257,301.893,302.9174,27691.0
2023-10-30 14:00:00,304.63,305.0,303.88,304.04,6345.0,302.987,303.355,302.2411,302.4002,6345.0
2023-10-30 14:10:00,304.05,304.56,303.73,303.73,8296.0,302.4102,302.9174,302.0919,302.0919,8296.0
2023-10-30 14:20:00,303.63,303.8,302.87,303.0,10366.0,301.9924,302.1615,301.2365,301.3658,10366.0
2023-10-30 14:30:00,302.96,304.0,302.94,303.8,11780.0,301.326,302.3604,301.3061,302.1615,11780.0
2023-10-30 14:40:00,303.81,303.86,303.27,303.58,8435.0,302.1714,302.2212,301.6344,301.9427,8435.0
2023-10-30 14:50:00,303.64,303.74,302.75,303.5,10571.0,302.0024,302.1018,301.1172,301.8631,10571.0
2023-10-30 15:00:00,303.75,304.12,302.69,302.72,20625.0,302.1118,302.4798,301.0575,301.0873,20625.0
2023-10-30 15:10:00,302.71,303.5,302.25,303.42,18178.0,301.0774,301.8631,300.6199,301.7836,18178.0
2023-10-30 15:20:00,303.38,304.85,303.34,303.71,20299.0,301.7438,303.2058,301.704,302.072,20299.0
2023-10-30 15:30:00,303.88,304.48,303.27,303.27,23840.0,302.2411,302.8378,301.6344,301.6344,23840.0
2023-10-30 15:40:00,303.16,303.49,302.56,303.03,19518.0,301.525,301.8532,300.9282,301.3957,19518.0
2023-10-30 15:50:00,303.09,303.22,302.22,302.79,43298.0,301.4553,301.5846,300.59,301.1569,43298.0
2023-10-31 09:30:00,303.31,303.64,296.92,297.88,54324.0,301.6741,302.0024,295.3186,296.2734,54324.0
2023-10-31 09:40:00,297.69,299.61,297.11,299.34,61722.0,296.0845,297.9941,295.5076,297.7256,61722.0
2023-10-31 09:50:00,299.18,300.27,297.96,299.8,35796.0,297.5664,298.6505,296.353,298.1831,35796.0
2023-10-31 10:00:00,299.79,301.53,299.7,301.23,41752.0,298.1731,299.9037,298.0836,299.6054,41752.0
2023-10-31 10:10:00,301.15,301.74,300.13,300.13,23563.0,299.5258,300.1126,298.5113,298.5113,23563.0
2023-10-31 10:20:00,300.19,300.85,299.87,300.55,22403.0,298.571,299.2274,298.2527,298.929,22403.0
2023-10-31 10:30:00,300.6,300.69,298.93,299.05,19716.0,298.9788,299.0683,297.3178,297.4371,19716.0
2023-10-31 10:40:00,298.93,301.12,298.93,299.91,9804.0,297.3178,299.496,297.3178,298.2925,9804.0
2023-10-31 10:50:00,300.04,300.75,299.7,299.94,28363.0,298.4218,299.128,298.0836,298.3223,28363.0
2023-10-31 11:00:00,300.5,300.5,299.85,300.13,16935.0,298.8793,298.8793,298.2328,298.5113,16935.0
2023-10-31 11:10:00,300.09,300.5,299.77,300.49,37782.0,298.4715,298.8793,298.1532,298.8694,37782.0
2023-10-31 11:20:00,300.56,300.56,299.3,299.3,9534.0,298.939,298.939,297.6858,297.6858,9534.0
2023-10-31 11:30:00,299.2,300.1,299.14,300.04,11898.0,297.5863,298.4815,297.5266,298.4218,11898.0
2023-10-31 11:40:00,299.92,300.15,299.45,299.86,9255.0,298.3024,298.5312,297.835,298.2428,9255.0
2023-10-31 11:50:00,299.9,301.17,299.9,301.17,7264.0,298.2825,299.5457,298.2825,299.5457,7264.0
2023-10-31 12:00:00,301.14,301.18,300.22,300.33,5162.0,299.5158,299.5556,298.6008,298.7102,5162.0
2023-10-31 12:10:00,300.39,300.47,299.95,300.3,3677.0,298.7699,298.8495,298.3323,298.6804,3677.0
2023-10-31 12:20:00,300.04,301.0,300.0,301.0,7609.0,298.4218,299.3766,298.382,299.3766,7609.0
2023-10-31 12:30:00,301.01,301.67,300.26,301.16,5969.0,299.3865,300.043,298.6406,299.5357,5969.0
2023-10-31 12:40:00,301.07,301.54,300.85,300.96,12526.0,299.4462,299.9137,299.2274,299.3368,12526.0
2023-10-31 12:50:00,301.03,301.49,300.75,301.25,8079.0,299.4064,299.864,299.128,299.6253,8079.0
2023-10-31 13:00:00,301.22,301.25,300.5,300.6,4815.0,299.5954,299.6253,298.8793,298.9788,4815.0
2023-10-31 13:10:00,300.55,300.62,300.0,300.06,2958.0,298.929,298.9987,298.382,298.4417,2958.0
2023-10-31 13:20:00,300.22,300.53,299.66,300.1,7623.0,298.6008,298.9091,298.0438,298.4815,7623.0
2023-10-31 13:30:00,300.34,300.41,299.81,300.41,6700.0,298.7202,298.7898,298.193,298.7898,6700.0
2023-10-31 13:40:00,300.15,301.0,300.15,300.83,3300.0,298.5312,299.3766,298.5312,299.2075,3300.0
2023-10-31 13:50:00,300.71,300.84,300.25,300.43,10315.0,299.0882,299.2175,298.6306,298.8097,10315.0
2023-10-31 14:00:00,300.43,300.44,299.84,299.85,7322.0,298.8097,298.8196,298.2229,298.2328,7322.0
2023-10-31 14:10:00,299.94,300.26,299.81,299.96,7730.0,298.3223,298.6406,298.193,298.3422,7730.0
2023-10-31 14:20:00,300.01,300.08,299.68,299.97,22421.0,298.3919,298.4616,298.0637,298.3522,22421.0
2023-10-31 14:30:00,299.82,300.14,299.39,299.99,17156.0,298.203,298.5212,297.7753,298.3721,17156.0
2023-10-31 14:40:00,299.85,300.36,299.8,300.13,9700.0,298.2328,298.7401,298.1831,298.5113,9700.0
2023-10-31 14:50:00,300.14,300.2,299.9,300.05,17076.0,298.5212,298.5809,298.2825,298.4317,17076.0
2023-10-31 15:00:00,299.98,300.54,299.96,300.49,18944.0,298.3621,298.9191,298.3422,298.8694,18944.0
2023-10-31 15:10:00,300.48,300.79,300.3,300.4,12725.0,298.8594,299.1677,298.6804,298.7798,12725.0
2023-10-31 15:20:00,300.38,300.45,299.94,300.18,12912.0,298.7599,298.8296,298.3223,298.561,12912.0
2023-10-31 15:30:00,300.14,300.31,299.99,300.1,13483.0,298.5212,298.6903,298.3721,298.4815,13483.0
2023-10-31 15:40:00,300.15,300.56,300.0,300.47,8189.0,298.5312,298.939,298.382,298.8495,8189.0
2023-10-31 15:50:00,300.54,301.45,300.36,301.19,34053.0,298.9191,299.8242,298.7401,299.5656,34053.0
2023-11-01 09:30:00,302.17,303.72,302.02,303.06,28765.0,300.5403,302.0819,300.3911,301.4255,28765.0
2023-11-01 09:40:00,303.26,304.48,302.97,303.8,41787.0,301.6244,302.8378,301.336,302.1615,41787.0
2023-11-01 09:50:00,303.89,303.98,302.45,302.94,12187.0,302.251,302.3405,300.8188,301.3061,12187.0
2023-11-01 10:00:00,303.07,304.19,302.81,303.1,18264.0,301.4354,302.5494,301.1768,301.4653,18264.0
2023-11-01 10:10:00,303.0,305.1,302.83,305.06,31851.0,301.3658,303.4545,301.1967,303.4147,31851.0
2023-11-01 10:20:00,304.98,307.49,304.98,307.38,27962.0,303.3351,305.8316,303.3351,305.7222,27962.0
2023-11-01 10:30:00,307.44,307.91,306.94,307.57,18613.0,305.7819,306.2493,305.2846,305.9112,18613.0
2023-11-01 10:40:00,307.6,307.85,306.59,306.8,12070.0,305.941,306.1897,304.9365,305.1453,12070.0
2023-11-01 10:50:00,306.79,307.8,306.34,307.56,7595.0,305.1354,306.1399,304.6878,305.9012,7595.0
2023-11-01 11:00:00,307.61,308.7,307.55,308.39,10382.0,305.951,307.0351,305.8913,306.7267,10382.0
2023-11-01 11:10:00,308.47,308.47,307.62,308.08,13783.0,306.8063,306.8063,305.9609,306.4184,13783.0
2023-11-01 11:20:00,308.02,308.02,307.43,307.67,9381.0,306.3587,306.3587,305.7719,306.0106,9381.0
2023-11-01 11:30:00,307.71,307.71,306.77,307.15,21907.0,306.0504,306.0504,305.1155,305.4934,21907.0
2023-11-01 11:40:00,307.05,307.46,306.78,306.91,7999.0,305.394,305.8018,305.1254,305.2547,7999.0
2023-11-01 11:50:00,306.77,307.26,306.5,306.93,9598.0,305.1155,305.6028,304.8469,305.2746,9598.0
2023-11-01 12:00:00,306.79,307.0,306.5,306.81,3609.0,305.1354,305.3442,304.8469,305.1553,3609.0
2023-11-01 12:10:00,306.95,306.95,306.32,306.88,4142.0,305.2945,305.2945,304.6679,305.2249,4142.0
2023-11-01 12:20:00,306.8,306.8,306.15,306.17,12616.0,305.1453,305.1453,304.4988,304.5187,12616.0
2023-11-01 12:30:00,306.28,306.95,306.16,306.49,7500.0,304.6281,305.2945,304.5088,304.837,7500.0
2023-11-01 12:40:00,306.45,306.54,305.76,306.54,15581.0,304.7972,304.8867,304.1109,304.8867,15581.0
2023-11-01 12:50:00,306.53,306.78,306.11,306.67,7932.0,304.8768,305.1254,304.459,305.016,7932.0
2023-11-01 13:00:00,306.61,306.64,306.32,306.37,4038.0,304.9563,304.9862,304.6679,304.7176,4038.0
2023-11-01 13:10:00,306.42,306.92,306.33,306.48,5500.0,304.7674,305.2647,304.6779,304.827,5500.0
2023-11-01 13:20:00,306.47,306.59,305.61,305.67,9916.0,304.8171,304.9365,303.9617,304.0214,9916.0
2023-11-01 13:30:00,305.57,305.65,304.97,305.47,11470.0,303.922,304.0015,303.3252,303.8225,11470.0
2023-11-01 13:40:00,305.47,305.58,304.97,305.06,4176.0,303.8225,303.9319,303.3252,303.4147,4176.0
2023-11-01 13:50:00,305.03,305.42,304.91,305.3,4458.0,303.3849,303.7728,303.2655,303.6534,4458.0
2023-11-01 14:00:00,305.71,307.29,305.7,306.51,12439.0,304.0612,305.6327,304.0513,304.8569,12439.0
2023-11-01 14:10:00,306.56,306.99,306.01,306.5,11681.0,304.9066,305.3343,304.3596,304.8469,11681.0
2023-11-01 14:20:00,306.49,307.07,306.45,307.07,9436.0,304.837,305.4139,304.7972,305.4139,9436.0
2023-11-01 14:30:00,307.07,309.21,307.06,307.39,31860.0,305.4139,307.5423,305.4039,305.7321,31860.0
2023-11-01 14:40:00,307.46,307.56,305.79,306.93,18381.0,305.8018,305.9012,304.1408,305.2746,18381.0
2023-11-01 14:50:00,306.89,309.1,306.89,308.72,29951.0,305.2348,307.4329,305.2348,307.055,29951.0
2023-11-01 15:00:00,308.82,310.55,308.82,310.24,38988.0,307.1544,308.8751,307.1544,308.5668,38988.0
2023-11-01 15:10:00,310.41,311.18,310.2,310.75,28933.0,308.7359,309.5017,308.527,309.074,28933.0
2023-11-01 15:20:00,310.79,311.46,310.43,311.24,37974.0,309.1138,309.7802,308.7557,309.5614,37974.0
2023-11-01 15:30:00,311.43,312.03,311.13,312.01,35491.0,309.7504,310.3471,309.452,310.3272,35491.0
2023-11-01 15:40:00,312.08,312.71,311.79,312.32,33087.0,310.3968,311.0234,310.1084,310.6356,33087.0
2023-11-01 15:50:00,312.33,312.5,311.46,311.86,51184.0,310.6455,310.8146,309.7802,310.178,51184.0
2023-11-02 09:30:00,317.3,318.82,314.98,315.99,59016.0,315.5887,317.1005,313.2812,314.2858,59016.0
2023-11-02 09:40:00,316.04,316.2,312.19,312.76,40378.0,314.3355,314.4946,310.5063,311.0732,40378.0
2023-11-02 09:50:00,312.71,313.69,310.91,311.77,33608.0,311.0234,311.9982,309.2332,310.0885,33608.0
2023-11-02 10:00:00,311.84,312.22,309.08,310.24,55569.0,310.1581,310.5361,307.413,308.5668,55569.0
2023-11-02 10:10:00,310.11,310.75,309.82,310.66,30742.0,308.4375,309.074,308.149,308.9845,30742.0
2023-11-02 10:20:00,310.58,311.92,310.28,311.53,28479.0,308.9049,310.2377,308.6066,309.8498,28479.0
2023-11-02 10:30:00,311.74,311.92,311.0,311.1,18133.0,310.0587,310.2377,309.3227,309.4221,18133.0
2023-11-02 10:40:00,311.0,311.73,310.94,311.5,14842.0,309.3227,310.0487,309.263,309.82,14842.0
2023-11-02 10:50:00,311.67,312.0,309.87,310.11,17335.0,309.9891,310.3173,308.1988,308.4375,17335.0
2023-11-02 11:00:00,310.14,310.14,308.51,308.67,25122.0,308.4673,308.4673,306.8461,307.0052,25122.0
2023-11-02 11:10:00,308.73,309.71,308.54,309.71,26189.0,307.0649,308.0396,306.8759,308.0396,26189.0
2023-11-02 11:20:00,309.77,310.5,309.72,310.42,10023.0,308.0993,308.8254,308.0496,308.7458,10023.0
2023-11-02 11:30:00,310.5,311.15,310.1,310.57,11203.0,308.8254,309.4719,308.4275,308.895,11203.0
2023-11-02 11:40:00,310.51,310.62,309.93,309.93,3000.0,308.8353,308.9447,308.2584,308.2584,3000.0
2023-11-02 11:50:00,309.96,309.97,308.79,309.36,6437.0,308.2883,308.2982,307.1246,307.6915,6437.0
2023-11-02 12:00:00,309.52,309.52,308.55,309.09,8354.0,307.8507,307.8507,306.8859,307.423,8354.0
2023-11-02 12:10:00,309.0,309.6,308.96,309.55,5173.0,307.3335,307.9302,307.2937,307.8805,5173.0
2023-11-02 12:20:00,309.67,309.86,309.08,309.19,8426.0,307.9998,308.1888,307.413,307.5224,8426.0
2023-11-02 12:30:00,309.21,310.04,308.93,309.97,5264.0,307.5423,308.3678,307.2638,308.2982,5264.0
2023-11-02 12:40:00,309.84,310.28,309.1,309.32,9897.0,308.1689,308.6066,307.4329,307.6517,9897.0
2023-11-02 12:50:00,309.06,309.45,308.71,308.71,9232.0,307.3931,307.781,307.045,307.045,9232.0
2023-11-02 13:00:00,308.63,309.3,308.36,309.18,8586.0,306.9655,307.6318,306.6969,307.5125,8586.0
2023-11-02 13:10:00,309.36,309.54,309.28,309.28,9816.0,307.6915,307.8705,307.6119,307.6119,9816.0
2023-11-02 13:20:00,309.47,309.47,308.66,308.89,6809.0,307.8009,307.8009,306.9953,307.224,6809.0
2023-11-02 13:30:00,309.15,309.43,308.92,309.11,8486.0,307.4826,307.7611,307.2539,307.4429,8486.0
2023-11-02 13:40:00,309.03,309.1,308.76,309.09,6706.0,307.3633,307.4329,307.0948,307.423,6706.0
2023-11-02 13:50:00,309.05,310.13,309.05,309.57,9262.0,307.3832,308.4574,307.3832,307.9004,9262.0
2023-11-02 14:00:00,309.51,309.51,308.74,308.9,12719.0,307.8407,307.8407,307.0749,307.234,12719.0
2023-11-02 14:10:00,308.96,309.08,308.6,309.0,6538.0,307.2937,307.413,306.9356,307.3335,6538.0
2023-11-02 14:20:00,308.86,309.05,308.8,308.97,4943.0,307.1942,307.3832,307.1345,307.3036,4943.0
2023-11-02 14:30:00,308.94,309.0,308.8,308.89,6341.0,307.2738,307.3335,307.1345,307.224,6341.0
2023-11-02 14:40:00,308.94,309.62,308.94,309.1,6902.0,307.2738,307.9501,307.2738,307.4329,6902.0
2023-11-02 14:50:00,309.11,309.57,309.11,309.5,6594.0,307.4429,307.9004,307.4429,307.8308,6594.0
2023-11-02 15:00:00,309.41,309.93,309.19,309.91,6955.0,307.7412,308.2584,307.5224,308.2385,6955.0
2023-11-02 15:10:00,309.89,310.06,309.78,310.0,10384.0,308.2187,308.3877,308.1092,308.3281,10384.0
2023-11-02 15:20:00,309.96,310.28,309.71,310.23,10811.0,308.2883,308.6066,308.0396,308.5568,10811.0
2023-11-02 15:30:00,310.16,310.24,309.76,310.06,8718.0,308.4872,308.5668,308.0894,308.3877,8718.0
2023-11-02 15:40:00,310.36,310.43,309.96,310.43,10001.0,308.6861,308.7557,308.2883,308.7557,10001.0
2023-11-02 15:50:00,310.31,311.22,309.99,310.93,33200.0,308.6364,309.5415,308.3181,309.253,33200.0
2023-11-03 09:30:00,312.77,314.35,312.0,312.0,47877.0,311.0831,312.6546,310.3173,310.3173,47877.0
2023-11-03 09:40:00,312.12,315.05,312.12,314.35,26440.0,310.4366,313.3508,310.4366,312.6546,26440.0
2023-11-03 09:50:00,314.16,315.15,314.06,314.62,17046.0,312.4656,313.4503,312.3662,312.9231,17046.0
2023-11-03 10:00:00,314.68,315.27,312.26,312.4,30118.0,312.9828,313.5696,310.5759,310.7151,30118.0
2023-11-03 10:10:00,312.61,313.51,312.26,313.08,17858.0,310.924,311.8191,310.5759,311.3915,17858.0
2023-11-03 10:20:00,313.1,313.2,311.44,311.68,20251.0,311.4113,311.5108,309.7603,309.999,20251.0
2023-11-03 10:30:00,312.39,312.55,311.23,312.05,7057.0,310.7052,310.8643,309.5514,310.367,7057.0
2023-11-03 10:40:00,311.86,312.42,311.44,312.26,15718.0,310.178,310.735,309.7603,310.5759,15718.0
2023-11-03 10:50:00,312.37,312.7,311.54,312.49,17489.0,310.6853,311.0135,309.8598,310.8046,17489.0
2023-11-03 11:00:00,312.65,312.77,311.4,311.44,12183.0,310.9638,311.0831,309.7205,309.7603,12183.0
2023-11-03 11:10:00,311.41,312.45,311.05,312.33,13044.0,309.7305,310.7648,309.3724,310.6455,13044.0
2023-11-03 11:20:00,312.5,312.65,312.2,312.4,6696.0,310.8146,310.9638,310.5162,310.7151,6696.0
2023-11-03 11:30:00,312.37,313.38,312.34,313.17,10665.0,310.6853,311.6898,310.6554,311.481,10665.0
2023-11-03 11:40:00,313.03,313.27,312.77,313.27,8904.0,311.3417,311.5804,311.0831,311.5804,8904.0
2023-11-03 11:50:00,313.16,313.27,312.16,312.34,7204.0,311.471,311.5804,310.4764,310.6554,7204.0
2023-11-03 12:00:00,312.38,312.45,311.99,312.26,8537.0,310.6952,310.7648,310.3073,310.5759,8537.0
2023-11-03 12:10:00,312.23,312.69,311.94,312.33,7719.0,310.546,311.0036,310.2576,310.6455,7719.0
2023-11-03 12:20:00,312.71,313.24,312.14,313.04,8586.0,311.0234,311.5506,310.4565,311.3517,8586.0
2023-11-03 12:30:00,312.9,313.22,312.85,312.98,11100.0,311.2124,311.5307,311.1627,311.292,11100.0
2023-11-03 12:40:00,313.16,313.56,312.99,313.45,17993.0,311.471,311.8689,311.3019,311.7595,17993.0
2023-11-03 12:50:00,313.57,313.82,313.44,313.49,14636.0,311.8788,312.1275,311.7495,311.7992,14636.0
2023-11-03 13:00:00,313.5,313.71,312.9,313.25,12611.0,311.8092,312.0181,311.2124,311.5605,12611.0
2023-11-03 13:10:00,313.24,313.46,312.9,313.14,5200.0,311.5506,311.7694,311.2124,311.4511,5200.0
2023-11-03 13:20:00,312.94,313.08,312.75,313.05,3798.0,311.2522,311.3915,311.0632,311.3616,3798.0
2023-11-03 13:30:00,313.27,313.66,313.27,313.56,2296.0,311.5804,311.9683,311.5804,311.8689,2296.0
2023-11-03 13:40:00,313.57,313.95,313.16,313.89,5388.0,311.8788,312.2568,311.471,312.1971,5388.0
2023-11-03 13:50:00,313.86,314.56,313.7,314.42,18814.0,312.1672,312.8635,312.0081,312.7242,18814.0
2023-11-03 14:00:00,314.22,314.85,314.06,314.78,5273.0,312.5253,313.1519,312.3662,313.0823,5273.0
2023-11-03 14:10:00,314.79,315.11,314.72,314.92,10813.0,313.0922,313.4105,313.0226,313.2215,10813.0
2023-11-03 14:20:00,315.07,315.37,314.55,315.37,14390.0,313.3707,313.6691,312.8535,313.6691,14390.0
2023-11-03 14:30:00,315.4,315.47,315.0,315.32,8313.0,313.6989,313.7686,313.3011,313.6194,8313.0
2023-11-03 14:40:00,315.37,315.49,315.11,315.38,7761.0,313.6691,313.7885,313.4105,313.679,7761.0
2023-11-03 14:50:00,315.37,315.52,315.23,315.37,6668.0,313.6691,313.8183,313.5299,313.6691,6668.0
2023-11-03 15:00:00,315.15,315.45,315.14,315.14,21979.0,313.4503,313.7487,313.4403,313.4403,21979.0
2023-11-03 15:10:00,315.25,315.27,314.6,314.7,24255.0,313.5497,313.5696,312.9033,313.0027,24255.0
2023-11-03 15:20:00,314.72,315.14,314.59,314.92,13994.0,313.0226,313.4403,312.8933,313.2215,13994.0
2023-11-03 15:30:00,314.95,315.05,314.48,314.99,14110.0,313.2514,313.3508,312.7839,313.2912,14110.0
2023-11-03 15:40:00,315.01,315.01,314.26,314.44,23226.0,313.311,313.311,312.5651,312.7441,23226.0
2023-11-03 15:50:00,314.44,314.77,314.18,314.67,29711.0,312.7441,313.0723,312.4855,312.9729,29711.0
2023-11-06 09:30:00,315.96,316.81,314.98,316.65,29649.0,314.2559,315.1013,313.2812,314.9422,29649.0
2023-11-06 09:40:00,316.72,317.14,315.42,315.91,17993.0,315.0118,315.4296,313.7188,314.2062,17993.0
2023-11-06 09:50:00,315.96,317.1,315.33,316.79,17076.0,314.2559,315.3898,313.6293,315.0814,17076.0
2023-11-06 10:00:00,316.85,316.86,315.59,316.59,13663.0,315.1411,315.1511,313.8879,314.8825,13663.0
2023-11-06 10:10:00,316.59,316.76,315.81,316.68,8550.0,314.8825,315.0516,314.1067,314.972,8550.0
2023-11-06 10:20:00,316.75,317.73,316.75,317.26,11810.0,315.0417,316.0164,315.0417,315.5489,11810.0
2023-11-06 10:30:00,317.52,318.25,317.39,317.73,10704.0,315.8075,316.5336,315.6782,316.0164,10704.0
2023-11-06 10:40:00,317.79,317.95,317.11,317.28,6814.0,316.076,316.2352,315.3997,315.5688,6814.0
2023-11-06 10:50:00,317.35,317.63,316.77,316.92,6558.0,315.6384,315.9169,315.0616,315.2107,6558.0
2023-11-06 11:00:00,317.05,317.68,316.97,317.68,2678.0,315.34,315.9666,315.2605,315.9666,2678.0
2023-11-06 11:10:00,317.67,317.8,317.02,317.17,10255.0,315.9567,316.086,315.3102,315.4594,10255.0
2023-11-06 11:20:00,317.2,317.29,316.67,316.77,14776.0,315.4892,315.5787,314.9621,315.0616,14776.0
2023-11-06 11:30:00,316.76,317.27,316.47,316.89,7217.0,315.0516,315.5589,314.7632,315.1809,7217.0
2023-11-06 11:40:00,316.79,316.8,315.91,316.03,2000.0,315.0814,315.0914,314.2062,314.3255,2000.0
2023-11-06 11:50:00,316.08,317.02,316.07,316.87,4296.0,314.3753,315.3102,314.3653,315.161,4296.0
2023-11-06 12:00:00,316.84,316.94,316.34,316.91,9614.0,315.1312,315.2306,314.6339,315.2008,9614.0
2023-11-06 12:10:00,317.0,317.11,316.01,316.01,7680.0,315.2903,315.3997,314.3056,314.3056,7680.0
2023-11-06 12:20:00,316.02,316.37,315.78,316.23,3189.0,314.3156,314.6637,314.0769,314.5245,3189.0
2023-11-06 12:30:00,316.17,316.39,315.88,315.88,4463.0,314.4648,314.6836,314.1764,314.1764,4463.0
2023-11-06 12:40:00,315.99,316.0,315.63,315.82,3967.0,314.2858,314.2957,313.9277,314.1167,3967.0
2023-11-06 12:50:00,315.9,316.36,315.46,316.31,5821.0,314.1962,314.6538,313.7586,314.604,5821.0
2023-11-06 13:00:00,316.26,316.26,315.84,315.85,3009.0,314.5543,314.5543,314.1366,314.1465,3009.0
2023-11-06 13:10:00,315.89,316.02,315.12,315.18,5322.0,314.1863,314.3156,313.4204,313.4801,5322.0
2023-11-06 13:20:00,315.04,315.3,314.48,315.16,9346.0,313.3409,313.5995,312.7839,313.4602,9346.0
2023-11-06 13:30:00,315.14,316.03,315.11,315.89,4375.0,313.4403,314.3255,313.4105,314.1863,4375.0
2023-11-06 13:40:00,315.89,316.05,315.75,315.85,4928.0,314.1863,314.3454,314.0471,314.1465,4928.0
2023-11-06 13:50:00,315.86,316.0,315.65,315.92,2245.0,314.1565,314.2957,313.9476,314.2161,2245.0
2023-11-06 14:00:00,315.95,315.97,315.46,315.46,3133.0,314.246,314.2659,313.7586,313.7586,3133.0
2023-11-06 14:10:00,315.38,315.93,315.22,315.93,3566.0,313.679,314.2261,313.5199,314.2261,3566.0
2023-11-06 14:20:00,315.91,316.1,315.77,315.79,5542.0,314.2062,314.3952,314.0669,314.0868,5542.0
2023-11-06 14:30:00,315.75,315.9,315.66,315.77,3862.0,314.0471,314.1962,313.9575,314.0669,3862.0
2023-11-06 14:40:00,315.66,316.16,315.48,315.94,9863.0,313.9575,314.4548,313.7785,314.236,9863.0
2023-11-06 14:50:00,316.21,316.44,316.06,316.06,6800.0,314.5046,314.7333,314.3554,314.3554,6800.0
2023-11-06 15:00:00,316.17,316.17,315.27,315.35,6532.0,314.4648,314.4648,313.5696,313.6492,6532.0
2023-11-06 15:10:00,315.38,315.62,315.27,315.46,3706.0,313.679,313.9178,313.5696,313.7586,3706.0
2023-11-06 15:20:00,315.37,315.58,315.2,315.51,6113.0,313.6691,313.878,313.5,313.8083,6113.0
2023-11-06 15:30:00,315.48,315.59,314.65,314.8,11791.0,313.7785,313.8879,312.953,313.1022,11791.0
2023-11-06 15:40:00,314.74,315.33,314.62,315.12,15325.0,313.0425,313.6293,312.9231,313.4204,15325.0
2023-11-06 15:50:00,315.18,315.7,314.64,315.68,39714.0,313.4801,313.9973,312.943,313.9774,39714.0
2023-11-07 09:30:00,316.98,317.74,315.3,315.71,38517.0,315.2704,316.0263,313.5995,314.0073,38517.0
2023-11-07 09:40:00,315.76,316.85,315.75,316.6,22110.0,314.057,315.1411,314.0471,314.8925,22110.0
2023-11-07 09:50:00,316.5,318.25,316.5,317.67,19906.0,314.793,316.5336,314.793,315.9567,19906.0
2023-11-07 10:00:00,317.8,318.67,316.96,317.54,13244.0,316.086,316.9513,315.2505,315.8274,13244.0
2023-11-07 10:10:00,317.52,319.43,317.52,319.36,24860.0,315.8075,317.7072,315.8075,317.6376,24860.0
2023-11-07 10:20:00,319.3,319.95,319.1,319.5,11906.0,317.5779,318.2244,317.379,317.7768,11906.0
2023-11-07 10:30:00,319.5,319.7,318.88,319.29,13563.0,317.7768,317.9757,317.1602,317.568,13563.0
2023-11-07 10:40:00,319.45,320.37,319.26,320.27,43329.0,317.7271,318.6421,317.5381,318.5427,43329.0
2023-11-07 10:50:00,320.34,321.0,320.04,320.3,19567.0,318.6123,319.2687,318.3139,318.5725,19567.0
2023-11-07 11:00:00,320.37,320.37,319.55,319.82,9100.0,318.6421,318.6421,317.8266,318.0951,9100.0
2023-11-07 11:10:00,319.85,320.41,319.72,319.9,13185.0,318.1249,318.6819,317.9956,318.1747,13185.0
2023-11-07 11:20:00,319.85,319.99,319.43,319.54,6293.0,318.1249,318.2642,317.7072,317.8166,6293.0
2023-11-07 11:30:00,319.5,320.05,319.37,320.02,6785.0,317.7768,318.3239,317.6475,318.294,6785.0
2023-11-07 11:40:00,319.91,320.17,318.87,319.11,7666.0,318.1846,318.4432,317.1502,317.3889,7666.0
2023-11-07 11:50:00,319.13,319.86,319.11,319.68,3057.0,317.4088,318.1349,317.3889,317.9559,3057.0
2023-11-07 12:00:00,319.41,319.41,318.87,319.23,4474.0,317.6873,317.6873,317.1502,317.5083,4474.0
2023-11-07 12:10:00,319.08,319.37,318.71,319.19,7188.0,317.3591,317.6475,316.9911,317.4685,7188.0
2023-11-07 12:20:00,319.35,319.42,318.49,318.54,7191.0,317.6276,317.6973,316.7723,316.822,7191.0
2023-11-07 12:30:00,318.7,319.58,318.36,319.56,8788.0,316.9811,317.8564,316.643,317.8365,8788.0
2023-11-07 12:40:00,319.44,319.84,319.0,319.23,9079.0,317.7172,318.115,317.2795,317.5083,9079.0
2023-11-07 12:50:00,319.17,319.47,318.82,319.47,2900.0,317.4486,317.747,317.1005,317.747,2900.0
2023-11-07 13:00:00,319.57,320.11,319.4,320.1,8077.0,317.8464,318.3835,317.6774,318.3736,8077.0
2023-11-07 13:10:00,320.03,320.3,319.9,320.3,7331.0,318.304,318.5725,318.1747,318.5725,7331.0
2023-11-07 13:20:00,320.43,320.52,319.9,320.26,7150.0,318.7018,318.7913,318.1747,318.5327,7150.0
2023-11-07 13:30:00,320.37,320.58,320.26,320.52,3421.0,318.6421,318.851,318.5327,318.7913,3421.0
2023-11-07 13:40:00,320.48,320.54,320.24,320.45,4953.0,318.7515,318.8112,318.5128,318.7217,4953.0
2023-11-07 13:50:00,320.47,320.5,319.98,320.17,15997.0,318.7416,318.7714,318.2542,318.4432,15997.0
2023-11-07 14:00:00,320.23,320.71,320.18,320.2,8084.0,318.5029,318.9803,318.4532,318.4731,8084.0
2023-11-07 14:10:00,320.37,320.45,319.94,320.13,6207.0,318.6421,318.7217,318.2145,318.4034,6207.0
2023-11-07 14:20:00,320.16,320.26,320.02,320.12,6460.0,318.4333,318.5327,318.294,318.3935,6460.0
2023-11-07 14:30:00,320.14,320.27,319.91,319.91,7041.0,318.4134,318.5427,318.1846,318.1846,7041.0
2023-11-07 14:40:00,319.92,319.95,319.47,319.6,5995.0,318.1946,318.2244,317.747,317.8763,5995.0
2023-11-07 14:50:00,319.75,319.79,319.47,319.79,7110.0,318.0255,318.0653,317.747,318.0653,7110.0
2023-11-07 15:00:00,319.73,319.81,318.87,319.65,10999.0,318.0056,318.0852,317.1502,317.926,10999.0
2023-11-07 15:10:00,319.78,319.91,319.46,319.47,11809.0,318.0553,318.1846,317.737,317.747,11809.0
2023-11-07 15:20:00,319.49,319.58,319.12,319.29,8900.0,317.7669,317.8564,317.3989,317.568,8900.0
2023-11-07 15:30:00,319.26,319.39,319.1,319.34,7006.0,317.5381,317.6674,317.379,317.6177,7006.0
2023-11-07 15:40:00,319.35,319.52,319.08,319.45,15616.0,317.6276,317.7967,317.3591,317.7271,15616.0
2023-11-07 15:50:00,319.41,319.41,318.0,318.9,38449.0,317.6873,317.6873,316.2849,317.1801,38449.0
2023-11-08 09:30:00,318.2,319.84,318.02,319.06,22020.0,316.4838,318.115,316.3048,317.3392,22020.0
2023-11-08 09:40:00,318.91,318.91,317.88,318.25,23859.0,317.19,317.19,316.1656,316.5336,23859.0
2023-11-08 09:50:00,318.06,318.78,316.68,316.7,15961.0,316.3446,317.0607,314.972,314.9919,15961.0
2023-11-08 10:00:00,316.87,317.27,315.86,317.14,22455.0,315.161,315.5589,314.1565,315.4296,22455.0
2023-11-08 10:10:00,317.32,317.37,315.35,315.76,12222.0,315.6086,315.6583,313.6492,314.057,12222.0
2023-11-08 10:20:00,315.84,315.91,314.91,315.4,14106.0,314.1366,314.2062,313.2116,313.6989,14106.0
2023-11-08 10:30:00,315.37,316.07,315.19,315.62,9610.0,313.6691,314.3653,313.4901,313.9178,9610.0
2023-11-08 10:40:00,315.58,316.12,315.06,316.02,10319.0,313.878,314.4151,313.3608,314.3156,10319.0
2023-11-08 10:50:00,316.13,316.2,315.33,315.85,10303.0,314.425,314.4946,313.6293,314.1465,10303.0
2023-11-08 11:00:00,315.88,316.5,315.88,316.2,2744.0,314.1764,314.793,314.1764,314.4946,2744.0
2023-11-08 11:10:00,316.05,317.0,316.05,316.57,14799.0,314.3454,315.2903,314.3454,314.8626,14799.0
2023-11-08 11:20:00,316.63,317.0,315.85,317.0,3600.0,314.9223,315.2903,314.1465,315.2903,3600.0
2023-11-08 11:30:00,316.94,317.57,316.78,317.29,7943.0,315.2306,315.8572,315.0715,315.5787,7943.0
2023-11-08 11:40:00,317.16,317.42,316.75,316.94,13225.0,315.4494,315.708,315.0417,315.2306,13225.0
2023-11-08 11:50:00,316.98,317.21,316.75,316.75,4261.0,315.2704,315.4992,315.0417,315.0417,4261.0
2023-11-08 12:00:00,316.67,316.93,316.02,316.24,7663.0,314.9621,315.2207,314.3156,314.5344,7663.0
2023-11-08 12:10:00,316.62,316.87,316.58,316.79,2331.0,314.9124,315.161,314.8726,315.0814,2331.0
2023-11-08 12:20:00,316.71,316.85,316.59,316.64,2625.0,315.0019,315.1411,314.8825,314.9323,2625.0
2023-11-08 12:30:00,316.68,316.99,316.56,316.98,6436.0,314.972,315.2804,314.8527,315.2704,6436.0
2023-11-08 12:40:00,317.18,317.46,317.13,317.46,3600.0,315.4693,315.7478,315.4196,315.7478,3600.0
2023-11-08 12:50:00,317.54,317.59,317.32,317.46,3250.0,315.8274,315.8771,315.6086,315.7478,3250.0
2023-11-08 13:00:00,317.35,318.4,317.21,318.32,8099.0,315.6384,316.6828,315.4992,316.6032,8099.0
2023-11-08 13:10:00,318.29,318.46,318.12,318.3,2345.0,316.5734,316.7424,316.4043,316.5833,2345.0
2023-11-08 13:20:00,318.11,319.0,318.05,318.91,6122.0,316.3943,317.2795,316.3346,317.19,6122.0
2023-11-08 13:30:00,318.95,319.02,318.71,318.92,3756.0,317.2298,317.2994,316.9911,317.2,3756.0
2023-11-08 13:40:00,318.97,319.72,318.97,319.41,13956.0,317.2497,317.9956,317.2497,317.6873,13956.0
2023-11-08 13:50:00,319.47,319.6,319.28,319.36,3430.0,317.747,317.8763,317.558,317.6376,3430.0
2023-11-08 14:00:00,319.38,320.59,319.22,320.47,12208.0,317.6575,318.8609,317.4983,318.7416,12208.0
2023-11-08 14:10:00,320.52,320.87,320.46,320.72,6632.0,318.7913,319.1394,318.7316,318.9902,6632.0
2023-11-08 14:20:00,320.66,321.28,320.66,321.23,6267.0,318.9306,319.5472,318.9306,319.4975,6267.0
2023-11-08 14:30:00,321.29,321.3,320.32,321.0,4030.0,319.5572,319.5671,318.5924,319.2687,4030.0
2023-11-08 14:40:00,321.15,321.15,320.15,320.15,5320.0,319.4179,319.4179,318.4233,318.4233,5320.0
2023-11-08 14:50:00,320.07,320.3,319.7,319.74,3812.0,318.3438,318.5725,317.9757,318.0155,3812.0
2023-11-08 15:00:00,319.78,320.31,319.51,320.24,4878.0,318.0553,318.5825,317.7868,318.5128,4878.0
2023-11-08 15:10:00,320.26,320.27,319.45,319.52,6192.0,318.5327,318.5427,317.7271,317.7967,6192.0
2023-11-08 15:20:00,319.52,320.0,319.52,319.91,3100.0,317.7967,318.2741,317.7967,318.1846,3100.0
2023-11-08 15:30:00,319.76,320.07,319.56,319.84,6343.0,318.0354,318.3438,317.8365,318.115,6343.0
2023-11-08 15:40:00,319.95,320.8,319.95,320.33,6913.0,318.2244,319.0698,318.2244,318.6024,6913.0
2023-11-08 15:50:00,320.38,320.62,319.7,319.77,23152.0,318.6521,318.8908,317.9757,318.0454,23152.0
2023-11-09 09:30:00,319.5,321.0,319.19,320.0,25512.0,317.7768,319.2687,317.4685,318.2741,25512.0
2023-11-09 09:40:00,320.02,320.59,319.46,320.51,25508.0,318.294,318.8609,317.737,318.7814,25508.0
2023-11-09 09:50:00,320.39,322.1,320.1,322.1,17437.0,318.662,320.3628,318.3736,320.3628,17437.0
2023-11-09 10:00:00,322.11,322.39,319.72,320.23,9135.0,320.3727,320.6512,317.9956,318.5029,9135.0
2023-11-09 10:10:00,320.21,321.0,319.92,320.75,9847.0,318.483,319.2687,318.1946,319.0201,9847.0
2023-11-09 10:20:00,320.65,320.65,319.75,319.75,15418.0,318.9206,318.9206,318.0255,318.0255,15418.0
2023-11-09 10:30:00,319.82,320.48,319.32,320.3,32327.0,318.0951,318.7515,317.5978,318.5725,32327.0
2023-11-09 10:40:00,320.16,320.34,319.78,320.01,17971.0,318.4333,318.6123,318.0553,318.2841,17971.0
2023-11-09 10:50:00,320.04,321.04,320.03,320.99,26789.0,318.3139,319.3085,318.304,319.2588,26789.0
2023-11-09 11:00:00,321.12,322.69,321.09,322.22,28354.0,319.3881,320.9496,319.3583,320.4822,28354.0
2023-11-09 11:10:00,322.22,323.0,322.06,322.68,15599.0,320.4822,321.2579,320.323,320.9397,15599.0
2023-11-09 11:20:00,322.72,322.74,321.96,322.07,13326.0,320.9795,320.9994,320.2236,320.333,13326.0
2023-11-09 11:30:00,322.11,322.6,321.97,322.52,2603.0,320.3727,320.8601,320.2335,320.7805,2603.0
2023-11-09 11:40:00,322.36,323.07,322.33,323.07,6439.0,320.6214,321.3276,320.5916,321.3276,6439.0
2023-11-09 11:50:00,323.25,323.77,323.23,323.65,10677.0,321.5066,322.0238,321.4867,321.9044,10677.0
2023-11-09 12:00:00,323.65,324.12,323.44,323.6,13836.0,321.9044,322.3719,321.6956,321.8547,13836.0
2023-11-09 12:10:00,323.38,323.38,322.42,322.55,5863.0,321.6359,321.6359,320.6811,320.8104,5863.0
2023-11-09 12:20:00,322.42,322.56,321.78,321.81,7545.0,320.6811,320.8203,320.0445,320.0744,7545.0
2023-11-09 12:30:00,321.8,321.94,321.35,321.35,5631.0,320.0644,320.2037,319.6168,319.6168,5631.0
2023-11-09 12:40:00,321.51,322.58,321.51,322.58,2888.0,319.776,320.8402,319.776,320.8402,2888.0
2023-11-09 12:50:00,322.65,323.43,322.45,323.32,7167.0,320.9098,321.6856,320.7109,321.5762,7167.0
2023-11-09 13:00:00,323.09,323.09,320.3,320.94,7173.0,321.3475,321.3475,318.5725,319.2091,7173.0
2023-11-09 13:10:00,320.95,321.9,320.95,321.65,6656.0,319.219,320.1639,319.219,319.9152,6656.0
2023-11-09 13:20:00,321.61,322.56,321.56,322.53,3699.0,319.8754,320.8203,319.8257,320.7905,3699.0
2023-11-09 13:30:00,322.46,322.95,321.91,321.94,6385.0,320.7209,321.2082,320.1738,320.2037,6385.0
2023-11-09 13:40:00,321.94,322.21,321.74,321.87,1900.0,320.2037,320.4722,320.0047,320.134,1900.0
2023-11-09 13:50:00,321.85,321.85,321.03,321.66,4475.0,320.1142,320.1142,319.2986,319.9252,4475.0
2023-11-09 14:00:00,321.52,321.52,320.63,321.38,4200.0,319.7859,319.7859,318.9007,319.6467,4200.0
2023-11-09 14:10:00,321.38,321.38,320.64,320.73,7717.0,319.6467,319.6467,318.9107,319.0002,7717.0
2023-11-09 14:20:00,320.87,321.74,320.87,321.53,1603.0,319.1394,320.0047,319.1394,319.7959,1603.0
2023-11-09 14:30:00,321.23,321.59,320.0,320.58,4319.0,319.4975,319.8556,318.2741,318.851,4319.0
2023-11-09 14:40:00,320.53,320.53,319.56,320.08,7036.0,318.8013,318.8013,317.8365,318.3537,7036.0
2023-11-09 14:50:00,319.82,319.82,318.87,319.68,7140.0,318.0951,318.0951,317.1502,317.9559,7140.0
2023-11-09 15:00:00,319.74,319.85,319.21,319.85,8182.0,318.0155,318.1249,317.4884,318.1249,8182.0
2023-11-09 15:10:00,319.76,320.3,319.76,320.03,14954.0,318.0354,318.5725,318.0354,318.304,14954.0
2023-11-09 15:20:00,320.07,320.18,319.51,319.62,7834.0,318.3438,318.4532,317.7868,317.8962,7834.0
2023-11-09 15:30:00,319.73,320.14,319.69,319.98,7979.0,318.0056,318.4134,317.9658,318.2542,7979.0
2023-11-09 15:40:00,320.05,320.05,319.26,319.42,13190.0,318.3239,318.3239,317.5381,317.6973,13190.0
2023-11-09 15:50:00,319.51,320.77,319.34,320.64,28927.0,317.7868,319.04,317.6177,318.9107,28927.0
2023-11-10 09:30:00,319.76,322.35,319.48,321.04,49090.0,318.0354,320.6115,317.7569,319.3085,49090.0
2023-11-10 09:40:00,321.24,322.75,321.0,322.11,25475.0,319.5074,321.0093,319.2687,320.3727,25475.0
2023-11-10 09:50:00,322.12,323.75,322.11,323.67,19049.0,320.3827,322.0039,320.3727,321.9243,19049.0
2023-11-10 10:00:00,323.65,324.06,322.66,323.58,14441.0,321.9044,322.3122,320.9198,321.8348,14441.0
2023-11-10 10:10:00,323.54,324.8,323.41,324.8,21716.0,321.795,323.0482,321.6657,323.0482,21716.0
2023-11-10 10:20:00,324.72,324.72,322.67,323.15,12645.0,322.9687,322.9687,320.9297,321.4071,12645.0
2023-11-10 10:30:00,323.06,323.07,322.12,322.44,12214.0,321.3176,321.3276,320.3827,320.701,12214.0
2023-11-10 10:40:00,322.5,323.17,322.15,322.59,11637.0,320.7606,321.427,320.4125,320.8502,11637.0
2023-11-10 10:50:00,322.63,324.14,322.42,324.13,7983.0,320.8899,322.3918,320.6811,322.3819,7983.0
2023-11-10 11:00:00,324.16,326.32,324.16,326.27,26017.0,322.4117,324.56,322.4117,324.5103,26017.0
2023-11-10 11:10:00,326.08,328.12,326.08,327.19,35180.0,324.3213,326.3503,324.3213,325.4254,35180.0
2023-11-10 11:20:00,327.21,327.21,326.08,326.16,24850.0,325.4452,325.4452,324.3213,324.4009,24850.0
2023-11-10 11:30:00,326.19,327.13,325.97,327.1,18984.0,324.4307,325.3657,324.2119,325.3358,18984.0
2023-11-10 11:40:00,327.17,327.66,326.86,326.88,10099.0,325.4055,325.8928,325.0971,325.117,10099.0
2023-11-10 11:50:00,326.87,327.38,326.86,327.1,13910.0,325.1071,325.6143,325.0971,325.3358,13910.0
2023-11-10 12:00:00,327.14,327.99,326.87,327.65,13141.0,325.3756,326.221,325.1071,325.8829,13141.0
2023-11-10 12:10:00,327.36,327.44,327.15,327.21,4326.0,325.5944,325.674,325.3856,325.4452,4326.0
2023-11-10 12:20:00,327.08,327.12,326.48,326.73,4523.0,325.3159,325.3557,324.7192,324.9678,4523.0
2023-11-10 12:30:00,326.75,327.85,326.65,327.44,9006.0,324.9877,326.0818,324.8883,325.674,9006.0
2023-11-10 12:40:00,327.62,328.0,327.5,327.68,8575.0,325.853,326.231,325.7337,325.9127,8575.0
2023-11-10 12:50:00,327.8,328.07,327.27,327.39,8440.0,326.0321,326.3006,325.5049,325.6243,8440.0
2023-11-10 13:00:00,327.35,327.4,326.61,326.63,6154.0,325.5845,325.6342,324.8485,324.8684,6154.0
2023-11-10 13:10:00,326.4,327.0,326.2,326.96,7174.0,324.6396,325.2364,324.4407,325.1966,7174.0
2023-11-10 13:20:00,327.0,327.31,326.88,327.1,9367.0,325.2364,325.5447,325.117,325.3358,9367.0
2023-11-10 13:30:00,327.15,327.15,326.76,327.09,7422.0,325.3856,325.3856,324.9977,325.3259,7422.0
2023-11-10 13:40:00,327.1,327.19,326.74,326.74,2038.0,325.3358,325.4254,324.9778,324.9778,2038.0
2023-11-10 13:50:00,326.83,326.83,326.44,326.6,5632.0,325.0673,325.0673,324.6794,324.8385,5632.0
2023-11-10 14:00:00,326.43,326.44,325.98,326.3,3900.0,324.6695,324.6794,324.2219,324.5402,3900.0
2023-11-10 14:10:00,326.48,326.87,326.22,326.87,6349.0,324.7192,325.1071,324.4606,325.1071,6349.0
2023-11-10 14:20:00,326.93,327.22,326.57,326.85,9992.0,325.1668,325.4552,324.8087,325.0872,9992.0
2023-11-10 14:30:00,326.84,326.98,326.52,326.91,3473.0,325.0772,325.2165,324.759,325.1469,3473.0
2023-11-10 14:40:00,326.82,327.42,326.81,327.22,12970.0,325.0573,325.6541,325.0474,325.4552,12970.0
2023-11-10 14:50:00,327.35,327.82,327.35,327.53,10580.0,325.5845,326.052,325.5845,325.7635,10580.0
2023-11-10 15:00:00,327.55,327.75,327.38,327.68,10096.0,325.7834,325.9823,325.6143,325.9127,10096.0
2023-11-10 15:10:00,327.69,327.94,327.09,327.94,13087.0,325.9227,326.1713,325.3259,326.1713,13087.0
2023-11-10 15:20:00,327.77,328.04,327.51,327.71,12572.0,326.0022,326.2708,325.7436,325.9425,12572.0
2023-11-10 15:30:00,327.75,327.76,327.21,327.55,13502.0,325.9823,325.9923,325.4452,325.7834,13502.0
2023-11-10 15:40:00,327.51,328.52,327.48,328.52,23827.0,325.7436,326.7482,325.7138,326.7482,23827.0
2023-11-10 15:50:00,328.5,329.1,328.39,328.9,30582.0,326.7283,327.3251,326.6189,327.1261,30582.0
2023-11-13 09:30:00,326.4,328.37,326.4,327.1,34160.0,324.6396,326.599,324.6396,325.3358,34160.0
2023-11-13 09:40:00,326.71,328.0,325.76,327.88,16739.0,324.9479,326.231,324.0031,326.1116,16739.0
2023-11-13 09:50:00,327.98,328.81,327.2,328.58,17143.0,326.2111,327.0366,325.4353,326.8079,17143.0
2023-11-13 10:00:00,328.59,329.06,327.99,328.87,14414.0,326.8178,327.2853,326.221,327.0963,14414.0
2023-11-13 10:10:00,328.9,331.25,328.75,331.15,32700.0,327.1261,329.4635,326.9769,329.364,32700.0
2023-11-13 10:20:00,331.05,331.09,329.65,330.61,18620.0,329.2645,329.3043,327.8721,328.8269,18620.0
2023-11-13 10:30:00,330.61,332.14,330.61,331.35,28018.0,328.8269,330.3487,328.8269,329.5629,28018.0
2023-11-13 10:40:00,331.24,332.33,330.99,331.0,9713.0,329.4535,330.5376,329.2049,329.2148,9713.0
2023-11-13 10:50:00,330.61,331.0,330.48,330.76,10368.0,328.8269,329.2148,328.6976,328.9761,10368.0
2023-11-13 11:00:00,330.65,331.76,330.64,331.49,7390.0,328.8667,329.9707,328.8567,329.7022,7390.0
2023-11-13 11:10:00,331.34,332.0,331.33,331.43,8824.0,329.553,330.2094,329.543,329.6425,8824.0
2023-11-13 11:20:00,331.44,332.28,331.44,332.07,23229.0,329.6524,330.4879,329.6524,330.279,23229.0
2023-11-13 11:30:00,331.88,332.09,331.56,331.56,6402.0,330.0901,330.2989,329.7718,329.7718,6402.0
2023-11-13 11:40:00,331.54,331.87,330.71,330.71,9187.0,329.7519,330.0801,328.9264,328.9264,9187.0
2023-11-13 11:50:00,330.97,331.37,330.84,331.06,8085.0,329.185,329.5828,329.0557,329.2745,8085.0
2023-11-13 12:00:00,330.94,331.0,330.52,330.57,4175.0,329.1551,329.2148,328.7374,328.7871,4175.0
2023-11-13 12:10:00,330.59,330.59,330.14,330.2,4113.0,328.807,328.807,328.3594,328.4191,4113.0
2023-11-13 12:20:00,330.05,330.72,330.02,330.5,3444.0,328.2699,328.9363,328.2401,328.7175,3444.0
2023-11-13 12:30:00,330.41,330.87,330.21,330.72,7156.0,328.628,329.0855,328.4291,328.9363,7156.0
2023-11-13 12:40:00,330.8,330.84,330.02,330.3,6265.0,329.0159,329.0557,328.2401,328.5186,6265.0
2023-11-13 12:50:00,330.67,330.91,330.57,330.68,4055.0,328.8866,329.1253,328.7871,328.8965,4055.0
2023-11-13 13:00:00,330.69,330.7,330.16,330.24,3463.0,328.9065,328.9164,328.3793,328.4589,3463.0
2023-11-13 13:10:00,330.2,330.59,330.1,330.53,3113.0,328.4191,328.807,328.3197,328.7473,3113.0
2023-11-13 13:20:00,330.59,330.6,329.95,330.08,6780.0,328.807,328.817,328.1705,328.2998,6780.0
2023-11-13 13:30:00,330.0,330.44,329.88,330.44,3245.0,328.2202,328.6578,328.1008,328.6578,3245.0
2023-11-13 13:40:00,330.36,330.85,330.3,330.77,6160.0,328.5783,329.0656,328.5186,328.986,6160.0
2023-11-13 13:50:00,330.68,330.68,329.77,329.97,4018.0,328.8965,328.8965,327.9914,328.1904,4018.0
2023-11-13 14:00:00,330.02,330.18,329.79,329.98,5883.0,328.2401,328.3992,328.0113,328.2003,5883.0
2023-11-13 14:10:00,329.92,330.5,329.77,330.38,5542.0,328.1406,328.7175,327.9914,328.5981,5542.0
2023-11-13 14:20:00,330.41,331.19,330.35,331.14,8838.0,328.628,329.4038,328.5683,329.354,8838.0
2023-11-13 14:30:00,331.1,331.1,330.47,330.8,4020.0,329.3143,329.3143,328.6877,329.0159,4020.0
2023-11-13 14:40:00,330.78,331.26,330.76,330.86,10397.0,328.996,329.4734,328.9761,329.0756,10397.0
2023-11-13 14:50:00,330.86,331.0,330.42,330.7,4200.0,329.0756,329.2148,328.6379,328.9164,4200.0
2023-11-13 15:00:00,330.66,330.75,330.28,330.67,7065.0,328.8766,328.9662,328.4987,328.8866,7065.0
2023-11-13 15:10:00,330.71,330.9,330.41,330.55,13752.0,328.9264,329.1153,328.628,328.7672,13752.0
2023-11-13 15:20:00,330.62,330.78,330.25,330.31,4043.0,328.8369,328.996,328.4688,328.5285,4043.0
2023-11-13 15:30:00,330.07,330.11,329.85,329.98,6464.0,328.2898,328.3296,328.071,328.2003,6464.0
2023-11-13 15:40:00,329.93,330.03,329.49,329.79,10609.0,328.1506,328.25,327.7129,328.0113,10609.0
2023-11-13 15:50:00,329.86,329.87,329.1,329.19,13517.0,328.081,328.0909,327.3251,327.4146,13517.0
2023-11-14 09:30:00,334.54,335.68,333.37,334.48,70116.0,332.7357,333.8696,331.572,332.676,70116.0
2023-11-14 09:40:00,334.42,335.69,333.69,334.51,37438.0,332.6164,333.8795,331.8903,332.7059,37438.0
2023-11-14 09:50:00,334.4,336.76,334.36,336.76,43961.0,332.5965,334.9437,332.5567,334.9437,43961.0
2023-11-14 10:00:00,336.83,338.04,336.25,336.41,39791.0,335.0134,336.2168,334.4365,334.5956,39791.0
2023-11-14 10:10:00,336.33,336.5,335.2,335.2,48463.0,334.5161,334.6851,333.3922,333.3922,48463.0
2023-11-14 10:20:00,335.33,335.81,334.82,335.7,18843.0,333.5214,333.9989,333.0142,333.8895,18843.0
2023-11-14 10:30:00,336.0,336.2,334.31,334.74,19506.0,334.1878,334.3868,332.507,332.9346,19506.0
2023-11-14 10:40:00,334.75,335.25,334.22,335.04,15140.0,332.9446,333.4419,332.4174,333.233,15140.0
2023-11-14 10:50:00,335.02,335.06,333.67,333.76,6820.0,333.2131,333.2529,331.8704,331.9599,6820.0
2023-11-14 11:00:00,333.82,334.17,333.7,333.93,9489.0,332.0196,332.3677,331.9002,332.129,9489.0
2023-11-14 11:10:00,333.83,335.02,333.82,334.48,16175.0,332.0295,333.2131,332.0196,332.676,16175.0
2023-11-14 11:20:00,334.38,334.69,334.25,334.6,12071.0,332.5766,332.8849,332.4473,332.7954,12071.0
2023-11-14 11:30:00,334.64,335.12,334.48,335.04,11699.0,332.8352,333.3126,332.676,333.233,11699.0
2023-11-14 11:40:00,334.94,335.54,334.85,335.38,7525.0,333.1336,333.7303,333.044,333.5712,7525.0
2023-11-14 11:50:00,335.26,335.28,334.27,334.68,9797.0,333.4518,333.4717,332.4672,332.875,9797.0
2023-11-14 12:00:00,334.76,335.5,334.42,334.87,8354.0,332.9545,333.6905,332.6164,333.0639,8354.0
2023-11-14 12:10:00,334.84,334.86,334.53,334.55,2908.0,333.0341,333.054,332.7258,332.7457,2908.0
2023-11-14 12:20:00,334.44,334.64,334.11,334.64,4800.0,332.6363,332.8352,332.308,332.8352,4800.0
2023-11-14 12:30:00,334.48,335.0,334.45,334.93,1773.0,332.676,333.1932,332.6462,333.1236,1773.0
2023-11-14 12:40:00,334.93,335.5,334.9,335.5,3580.0,333.1236,333.6905,333.0938,333.6905,3580.0
2023-11-14 12:50:00,335.5,335.72,335.41,335.72,2963.0,333.6905,333.9093,333.601,333.9093,2963.0
2023-11-14 13:00:00,335.71,336.12,335.64,335.94,6972.0,333.8994,334.3072,333.8298,334.1282,6972.0
2023-11-14 13:10:00,335.96,336.39,335.86,336.39,4000.0,334.1481,334.5757,334.0486,334.5757,4000.0
2023-11-14 13:20:00,336.4,336.84,336.3,336.46,4400.0,334.5857,335.0233,334.4862,334.6454,4400.0
2023-11-14 13:30:00,336.47,336.5,336.28,336.37,3044.0,334.6553,334.6851,334.4663,334.5558,3044.0
2023-11-14 13:40:00,336.56,336.6,335.91,336.51,4075.0,334.7448,334.7846,334.0983,334.6951,4075.0
2023-11-14 13:50:00,336.57,336.6,335.94,336.01,7873.0,334.7548,334.7846,334.1282,334.1978,7873.0
2023-11-14 14:00:00,335.97,336.01,335.21,335.51,12251.0,334.158,334.1978,333.4021,333.7005,12251.0
2023-11-14 14:10:00,335.49,335.91,335.47,335.81,6419.0,333.6806,334.0983,333.6607,333.9989,6419.0
2023-11-14 14:20:00,335.65,335.81,335.61,335.72,5093.0,333.8397,333.9989,333.7999,333.9093,5093.0
2023-11-14 14:30:00,335.89,336.53,335.89,336.47,3394.0,334.0784,334.715,334.0784,334.6553,3394.0
2023-11-14 14:40:00,336.6,336.68,336.42,336.49,3285.0,334.7846,334.8642,334.6056,334.6752,3285.0
2023-11-14 14:50:00,336.55,337.17,336.28,337.08,4546.0,334.7349,335.3515,334.4663,335.262,4546.0
2023-11-14 15:00:00,337.04,337.04,336.38,336.78,3680.0,335.2222,335.2222,334.5658,334.9636,3680.0
2023-11-14 15:10:00,336.75,337.14,336.72,337.11,3015.0,334.9338,335.3217,334.904,335.2918,3015.0
2023-11-14 15:20:00,337.08,337.12,336.49,336.88,6617.0,335.262,335.3018,334.6752,335.0631,6617.0
2023-11-14 15:30:00,336.9,337.15,336.87,337.03,5200.0,335.083,335.3316,335.0531,335.2123,5200.0
2023-11-14 15:40:00,336.94,337.4,336.9,337.2,6610.0,335.1228,335.5803,335.083,335.3814,6610.0
2023-11-14 15:50:00,337.09,337.09,335.95,336.3,22863.0,335.272,335.272,334.1381,334.4862,22863.0
2023-11-15 09:30:00,337.93,338.36,336.19,336.64,27000.0,336.1074,336.5351,334.3768,334.8244,27000.0
2023-11-15 09:40:00,336.7,336.72,334.71,335.34,12271.0,334.8841,334.904,332.9048,333.5314,12271.0
2023-11-15 09:50:00,335.5,335.5,334.0,334.13,11132.0,333.6905,333.6905,332.1986,332.3279,11132.0
2023-11-15 10:00:00,334.09,334.5,333.35,333.5,10956.0,332.2881,332.6959,331.5521,331.7013,10956.0
2023-11-15 10:10:00,333.52,334.54,333.52,334.35,15329.0,331.7212,332.7357,331.7212,332.5467,15329.0
2023-11-15 10:20:00,334.14,335.28,333.8,334.05,6942.0,332.3379,333.4717,331.9997,332.2484,6942.0
2023-11-15 10:30:00,334.03,334.25,333.52,333.61,6346.0,332.2285,332.4473,331.7212,331.8107,6346.0
2023-11-15 10:40:00,333.86,335.45,333.86,335.26,6822.0,332.0594,333.6408,332.0594,333.4518,6822.0
2023-11-15 10:50:00,335.39,335.43,334.74,335.06,4116.0,333.5811,333.6209,332.9346,333.2529,4116.0
2023-11-15 11:00:00,335.02,335.04,334.23,335.0,4708.0,333.2131,333.233,332.4274,333.1932,4708.0
2023-11-15 11:10:00,335.3,335.75,335.11,335.65,5000.0,333.4916,333.9392,333.3026,333.8397,5000.0
2023-11-15 11:20:00,335.8,335.8,335.0,335.18,2995.0,333.9889,333.9889,333.1932,333.3723,2995.0
2023-11-15 11:30:00,335.12,335.87,335.0,335.51,5227.0,333.3126,334.0585,333.1932,333.7005,5227.0
2023-11-15 11:40:00,335.46,335.47,334.57,334.84,5937.0,333.6507,333.6607,332.7655,333.0341,5937.0
2023-11-15 11:50:00,334.7,334.7,333.82,334.0,7400.0,332.8948,332.8948,332.0196,332.1986,7400.0
2023-11-15 12:00:00,333.96,334.12,333.38,333.94,8421.0,332.1588,332.318,331.582,332.1389,8421.0
2023-11-15 12:10:00,333.79,333.79,332.95,333.17,10854.0,331.9898,331.9898,331.1543,331.3731,10854.0
2023-11-15 12:20:00,333.13,333.13,332.6,333.04,12066.0,331.3333,331.3333,330.8062,331.2438,12066.0
2023-11-15 12:30:00,332.93,333.06,332.42,333.0,4589.0,331.1344,331.2637,330.6271,331.204,4589.0
2023-11-15 12:40:00,332.86,332.86,332.09,332.51,4420.0,331.0648,331.0648,330.2989,330.7167,4420.0
2023-11-15 12:50:00,332.41,332.88,332.22,332.31,9791.0,330.6172,331.0847,330.4282,330.5177,9791.0
2023-11-15 13:00:00,332.11,332.19,330.78,331.06,12001.0,330.3188,330.3984,328.996,329.2745,12001.0
2023-11-15 13:10:00,331.03,331.11,330.13,330.21,5300.0,329.2446,329.3242,328.3495,328.4291,5300.0
2023-11-15 13:20:00,330.42,331.87,330.42,331.87,5998.0,328.6379,330.0801,328.6379,330.0801,5998.0
2023-11-15 13:30:00,331.88,332.77,331.79,332.59,5103.0,330.0901,330.9753,330.0005,330.7962,5103.0
2023-11-15 13:40:00,332.48,332.71,332.39,332.6,3300.0,330.6868,330.9156,330.5973,330.8062,3300.0
2023-11-15 13:50:00,332.6,333.19,332.51,332.98,3927.0,330.8062,331.393,330.7167,331.1841,3927.0
2023-11-15 14:00:00,333.19,333.4,332.79,332.79,1696.0,331.393,331.6019,330.9951,330.9951,1696.0
2023-11-15 14:10:00,332.98,333.21,332.32,332.38,2154.0,331.1841,331.4129,330.5277,330.5874,2154.0
2023-11-15 14:20:00,332.16,333.06,332.06,333.06,6544.0,330.3685,331.2637,330.2691,331.2637,6544.0
2023-11-15 14:30:00,333.06,333.13,332.89,333.1,3945.0,331.2637,331.3333,331.0946,331.3035,3945.0
2023-11-15 14:40:00,333.15,333.15,332.7,332.83,1663.0,331.3532,331.3532,330.9056,331.0349,1663.0
2023-11-15 14:50:00,332.79,333.21,332.74,333.0,4000.0,330.9951,331.4129,330.9454,331.204,4000.0
2023-11-15 15:00:00,332.92,333.08,332.51,332.53,3598.0,331.1244,331.2836,330.7167,330.7366,3598.0
2023-11-15 15:10:00,332.56,333.13,332.56,333.03,3557.0,330.7664,331.3333,330.7664,331.2339,3557.0
2023-11-15 15:20:00,332.98,333.25,332.39,332.81,4531.0,331.1841,331.4527,330.5973,331.015,4531.0
2023-11-15 15:30:00,332.93,333.54,332.92,333.22,10269.0,331.1344,331.7411,331.1244,331.4228,10269.0
2023-11-15 15:40:00,333.35,333.53,332.7,332.7,7216.0,331.5521,331.7312,330.9056,330.9056,7216.0
2023-11-15 15:50:00,332.54,333.18,332.5,332.73,20769.0,330.7465,331.383,330.7067,330.9355,20769.0
2023-11-16 09:30:00,329.37,329.37,326.56,326.6,64627.0,327.5936,327.5936,324.7987,324.8385,64627.0
2023-11-16 09:40:00,326.65,329.74,326.61,329.23,26654.0,324.8883,327.9616,324.8485,327.4543,26654.0
2023-11-16 09:50:00,329.32,331.07,328.92,330.98,27046.0,327.5439,329.2844,327.146,329.1949,27046.0
2023-11-16 10:00:00,330.92,331.21,329.46,329.82,19430.0,329.1352,329.4237,327.6831,328.0412,19430.0
2023-11-16 10:10:00,329.74,329.74,327.85,327.85,21065.0,327.9616,327.9616,326.0818,326.0818,21065.0
2023-11-16 10:20:00,327.82,329.34,327.82,329.29,11688.0,326.052,327.5638,326.052,327.514,11688.0
2023-11-16 10:30:00,329.51,329.97,328.33,328.49,12162.0,327.7328,328.1904,326.5592,326.7183,12162.0
2023-11-16 10:40:00,328.43,330.0,327.77,329.47,8732.0,326.6587,328.2202,326.0022,327.6931,8732.0
2023-11-16 10:50:00,329.4,330.3,329.4,329.78,5492.0,327.6234,328.5186,327.6234,328.0014,5492.0
2023-11-16 11:00:00,329.65,330.42,329.41,329.89,5342.0,327.8721,328.6379,327.6334,328.1108,5342.0
2023-11-16 11:10:00,330.24,330.71,329.6,330.44,5537.0,328.4589,328.9264,327.8224,328.6578,5537.0
2023-11-16 11:20:00,330.62,330.62,329.3,329.47,7890.0,328.8369,328.8369,327.524,327.6931,7890.0
2023-11-16 11:30:00,329.53,330.05,329.38,329.6,6800.0,327.7527,328.2699,327.6035,327.8224,6800.0
2023-11-16 11:40:00,329.51,330.27,329.31,329.7,6767.0,327.7328,328.4887,327.5339,327.9218,6767.0
2023-11-16 11:50:00,329.65,330.05,329.5,329.7,3534.0,327.8721,328.2699,327.7229,327.9218,3534.0
2023-11-16 12:00:00,329.59,331.0,329.59,330.69,3803.0,327.8124,329.2148,327.8124,328.9065,3803.0
2023-11-16 12:10:00,331.0,331.25,330.87,331.19,8298.0,329.2148,329.4635,329.0855,329.4038,8298.0
2023-11-16 12:20:00,331.14,331.55,330.74,331.46,3300.0,329.354,329.7618,328.9562,329.6723,3300.0
2023-11-16 12:30:00,331.36,331.84,331.18,331.84,7471.0,329.5729,330.0503,329.3938,330.0503,7471.0
2023-11-16 12:40:00,332.0,332.02,331.63,331.64,4149.0,330.2094,330.2293,329.8414,329.8514,4149.0
2023-11-16 12:50:00,331.64,331.77,331.14,331.52,4007.0,329.8514,329.9807,329.354,329.732,4007.0
2023-11-16 13:00:00,331.44,331.71,331.38,331.44,18077.0,329.6524,329.921,329.5928,329.6524,18077.0
2023-11-16 13:10:00,331.36,331.74,331.0,331.74,5687.0,329.5729,329.9508,329.2148,329.9508,5687.0
2023-11-16 13:20:00,331.44,332.36,331.35,332.35,4108.0,329.6524,330.5675,329.5629,330.5575,4108.0
2023-11-16 13:30:00,332.43,332.69,331.93,332.17,4188.0,330.6371,330.8957,330.1398,330.3785,4188.0
2023-11-16 13:40:00,332.08,332.5,331.53,331.74,7166.0,330.289,330.7067,329.7419,329.9508,7166.0
2023-11-16 13:50:00,331.88,332.39,331.82,332.06,10977.0,330.0901,330.5973,330.0304,330.2691,10977.0
2023-11-16 14:00:00,331.91,332.18,331.71,332.11,5371.0,330.1199,330.3884,329.921,330.3188,5371.0
2023-11-16 14:10:00,332.09,333.02,332.05,332.9,6099.0,330.2989,331.2239,330.2591,331.1046,6099.0
2023-11-16 14:20:00,333.0,333.1,332.46,332.5,3303.0,331.204,331.3035,330.6669,330.7067,3303.0
2023-11-16 14:30:00,332.46,333.35,332.46,333.31,5662.0,330.6669,331.5521,330.6669,331.5123,5662.0
2023-11-16 14:40:00,333.39,333.57,333.26,333.4,7685.0,331.5919,331.7709,331.4626,331.6019,7685.0
2023-11-16 14:50:00,333.36,333.36,332.71,333.15,4300.0,331.5621,331.5621,330.9156,331.3532,4300.0
2023-11-16 15:00:00,333.16,333.16,332.83,333.02,6612.0,331.3632,331.3632,331.0349,331.2239,6612.0
2023-11-16 15:10:00,333.11,333.38,333.0,333.17,11962.0,331.3134,331.582,331.204,331.3731,11962.0
2023-11-16 15:20:00,333.25,333.5,332.94,333.43,13297.0,331.4527,331.7013,331.1443,331.6317,13297.0
2023-11-16 15:30:00,333.42,333.89,333.23,333.88,18715.0,331.6218,332.0892,331.4328,332.0793,18715.0
2023-11-16 15:40:00,333.91,334.23,333.41,334.19,27078.0,332.1091,332.4274,331.6118,332.3876,27078.0
2023-11-16 15:50:00,334.18,334.56,333.67,334.25,37364.0,332.3777,332.7556,331.8704,332.4473,37364.0
2023-11-17 09:30:00,330.0,332.33,329.35,332.33,42339.0,328.2202,330.5376,327.5737,330.5376,42339.0
2023-11-17 09:40:00,332.34,332.77,331.54,332.24,13717.0,330.5476,330.9753,329.7519,330.4481,13717.0
2023-11-17 09:50:00,332.21,333.35,332.21,333.21,8671.0,330.4183,331.5521,330.4183,331.4129,8671.0
2023-11-17 10:00:00,333.12,333.66,332.53,333.31,9500.0,331.3234,331.8605,330.7366,331.5123,9500.0
2023-11-17 10:10:00,333.11,333.89,332.42,333.7,7010.0,331.3134,332.0892,330.6271,331.9002,7010.0
2023-11-17 10:20:00,333.87,334.14,333.23,334.02,5328.0,332.0693,332.3379,331.4328,332.2185,5328.0
2023-11-17 10:30:00,334.04,334.09,333.05,333.52,4599.0,332.2384,332.2881,331.2537,331.7212,4599.0
2023-11-17 10:40:00,333.48,333.96,333.19,333.82,3873.0,331.6814,332.1588,331.393,332.0196,3873.0
2023-11-17 10:50:00,333.74,334.28,333.48,333.48,7990.0,331.94,332.4771,331.6814,331.6814,7990.0
2023-11-17 11:00:00,333.44,333.61,332.33,332.61,6200.0,331.6416,331.8107,330.5376,330.8161,6200.0
2023-11-17 11:10:00,332.79,333.0,332.35,332.89,5985.0,330.9951,331.204,330.5575,331.0946,5985.0
2023-11-17 11:20:00,332.85,333.56,332.8,333.41,3851.0,331.0548,331.761,331.0051,331.6118,3851.0
2023-11-17 11:30:00,333.4,333.66,332.9,333.29,4035.0,331.6019,331.8605,331.1046,331.4925,4035.0
2023-11-17 11:40:00,333.01,333.81,332.89,333.34,2954.0,331.214,332.0096,331.0946,331.5422,2954.0
2023-11-17 11:50:00,333.26,333.88,333.15,333.88,5616.0,331.4626,332.0793,331.3532,332.0793,5616.0
2023-11-17 12:00:00,333.78,334.29,333.78,334.04,5551.0,331.9798,332.4871,331.9798,332.2384,5551.0
2023-11-17 12:10:00,333.89,334.15,333.6,333.6,3441.0,332.0892,332.3478,331.8008,331.8008,3441.0
2023-11-17 12:20:00,333.43,333.57,333.17,333.33,1426.0,331.6317,331.7709,331.3731,331.5322,1426.0
2023-11-17 12:30:00,333.52,333.68,333.38,333.53,4264.0,331.7212,331.8803,331.582,331.7312,4264.0
2023-11-17 12:40:00,333.59,333.76,333.54,333.54,1200.0,331.7908,331.9599,331.7411,331.7411,1200.0
2023-11-17 12:50:00,333.68,334.13,333.63,334.03,2549.0,331.8803,332.3279,331.8306,332.2285,2549.0
2023-11-17 13:00:00,333.95,334.05,333.82,333.87,1717.0,332.1489,332.2484,332.0196,332.0693,1717.0
2023-11-17 13:10:00,334.09,334.5,334.06,334.18,4400.0,332.2881,332.6959,332.2583,332.3777,4400.0
2023-11-17 13:20:00,334.19,334.35,334.08,334.2,6430.0,332.3876,332.5467,332.2782,332.3975,6430.0
2023-11-17 13:30:00,334.28,334.57,334.21,334.32,6682.0,332.4771,332.7655,332.4075,332.5169,6682.0
2023-11-17 13:40:00,334.3,334.42,333.79,333.89,4397.0,332.497,332.6164,331.9898,332.0892,4397.0
2023-11-17 13:50:00,334.0,334.35,333.87,334.31,2568.0,332.1986,332.5467,332.0693,332.507,2568.0
2023-11-17 14:00:00,334.4,335.14,334.4,335.14,7170.0,332.5965,333.3325,332.5965,333.3325,7170.0
2023-11-17 14:10:00,335.33,335.45,335.03,335.37,7356.0,333.5214,333.6408,333.2231,333.5612,7356.0
2023-11-17 14:20:00,335.23,335.42,334.55,334.63,4691.0,333.422,333.611,332.7457,332.8252,4691.0
2023-11-17 14:30:00,334.8,334.88,334.41,334.41,6055.0,332.9943,333.0739,332.6064,332.6064,6055.0
2023-11-17 14:40:00,334.35,334.6,334.21,334.27,5093.0,332.5467,332.7954,332.4075,332.4672,5093.0
2023-11-17 14:50:00,334.47,335.05,334.38,334.8,4041.0,332.6661,333.243,332.5766,332.9943,4041.0
2023-11-17 15:00:00,334.91,335.01,334.63,334.82,5186.0,333.1037,333.2032,332.8252,333.0142,5186.0
2023-11-17 15:10:00,334.7,334.97,334.56,334.76,8845.0,332.8948,333.1634,332.7556,332.9545,8845.0
2023-11-17 15:20:00,334.7,335.41,334.67,334.87,9605.0,332.8948,333.601,332.865,333.0639,9605.0
2023-11-17 15:30:00,334.75,334.83,334.15,334.61,8327.0,332.9446,333.0241,332.3478,332.8053,8327.0
2023-11-17 15:40:00,334.79,335.07,334.28,334.33,17097.0,332.9844,333.2629,332.4771,332.5268,17097.0
2023-11-17 15:50:00,334.46,335.37,334.46,335.02,26705.0,332.6561,333.5612,332.6561,333.2131,26705.0
2023-11-20 09:30:00,334.89,339.26,334.26,338.05,41783.0,333.0838,337.4303,332.4572,336.2268,41783.0
2023-11-20 09:40:00,337.94,338.85,337.62,338.56,11843.0,336.1174,337.0225,335.7991,336.734,11843.0
2023-11-20 09:50:00,338.71,340.83,338.68,340.02,22017.0,336.8832,338.9918,336.8534,338.1862,22017.0
2023-11-20 10:00:00,340.4,341.85,340.37,340.95,24525.0,338.5641,340.0063,338.5343,339.1111,24525.0
2023-11-20 10:10:00,341.0,341.26,339.26,339.26,9783.0,339.1609,339.4195,337.4303,337.4303,9783.0
2023-11-20 10:20:00,339.34,339.54,338.2,338.79,10682.0,337.5098,337.7087,336.376,336.9628,10682.0
2023-11-20 10:30:00,339.07,339.2,338.46,339.19,13495.0,337.2413,337.3706,336.6346,337.3606,13495.0
2023-11-20 10:40:00,339.24,339.34,338.35,338.72,8606.0,337.4104,337.5098,336.5252,336.8932,8606.0
2023-11-20 10:50:00,338.46,339.72,338.46,339.72,8116.0,336.6346,337.8878,336.6346,337.8878,8116.0
2023-11-20 11:00:00,339.73,339.81,339.25,339.3,7316.0,337.8977,337.9773,337.4203,337.47,7316.0
2023-11-20 11:10:00,339.39,339.39,338.48,338.65,10968.0,337.5596,337.5596,336.6545,336.8235,10968.0
2023-11-20 11:20:00,338.62,339.54,338.49,339.13,8475.0,336.7937,337.7087,336.6644,337.301,8475.0
2023-11-20 11:30:00,339.42,339.65,339.1,339.57,4945.0,337.5894,337.8182,337.2711,337.7386,4945.0
2023-11-20 11:40:00,339.33,339.33,338.68,338.82,3183.0,337.4999,337.4999,336.8534,336.9926,3183.0
2023-11-20 11:50:00,339.07,339.1,338.77,338.93,4540.0,337.2413,337.2711,336.9429,337.102,4540.0
2023-11-20 12:00:00,338.75,338.75,338.43,338.44,3800.0,336.923,336.923,336.6047,336.6147,3800.0
2023-11-20 12:10:00,338.36,338.94,338.35,338.82,3064.0,336.5351,337.112,336.5252,336.9926,3064.0
2023-11-20 12:20:00,338.72,338.72,338.4,338.54,3138.0,336.8932,336.8932,336.5749,336.7141,3138.0
2023-11-20 12:30:00,338.66,338.66,338.26,338.38,1100.0,336.8335,336.8335,336.4356,336.555,1100.0
2023-11-20 12:40:00,338.16,338.18,337.67,337.71,5344.0,336.3362,336.3561,335.8488,335.8886,5344.0
2023-11-20 12:50:00,337.68,338.0,337.54,337.63,4800.0,335.8588,336.177,335.7195,335.809,4800.0
2023-11-20 13:00:00,337.51,338.45,337.24,338.35,11252.0,335.6897,336.6246,335.4211,336.5252,11252.0
2023-11-20 13:10:00,338.8,339.11,338.3,338.45,6956.0,336.9727,337.2811,336.4754,336.6246,6956.0
2023-11-20 13:20:00,338.42,338.94,338.27,338.74,10454.0,336.5948,337.112,336.4456,336.9131,10454.0
2023-11-20 13:30:00,338.77,339.02,338.62,338.82,12254.0,336.9429,337.1915,336.7937,336.9926,12254.0
2023-11-20 13:40:00,338.78,338.85,338.46,338.51,2900.0,336.9528,337.0225,336.6346,336.6843,2900.0
2023-11-20 13:50:00,338.46,338.85,338.15,338.82,4192.0,336.6346,337.0225,336.3262,336.9926,4192.0
2023-11-20 14:00:00,339.0,339.02,338.52,338.52,2372.0,337.1717,337.1915,336.6942,336.6942,2372.0
2023-11-20 14:10:00,338.59,339.03,338.32,339.0,3282.0,336.7639,337.2015,336.4953,337.1717,3282.0
2023-11-20 14:20:00,338.98,339.65,338.95,339.6,8398.0,337.1518,337.8182,337.1219,337.7684,8398.0
2023-11-20 14:30:00,339.65,339.76,339.43,339.71,5893.0,337.8182,337.9276,337.5993,337.8778,5893.0
2023-11-20 14:40:00,339.64,340.06,339.51,340.06,7753.0,337.8082,338.2259,337.6789,338.2259,7753.0
2023-11-20 14:50:00,340.02,340.02,339.5,339.75,5389.0,338.1862,338.1862,337.669,337.9176,5389.0
2023-11-20 15:00:00,339.61,340.0,339.57,339.93,3909.0,337.7784,338.1663,337.7386,338.0966,3909.0
2023-11-20 15:10:00,339.98,340.25,339.64,340.0,6600.0,338.1464,338.4149,337.8082,338.1663,6600.0
2023-11-20 15:20:00,340.13,340.13,339.4,339.64,5786.0,338.2956,338.2956,337.5695,337.8082,5786.0
2023-11-20 15:30:00,339.7,340.05,339.61,339.9,7230.0,337.8679,338.216,337.7784,338.0668,7230.0
2023-11-20 15:40:00,339.94,340.04,339.57,339.75,9701.0,338.1066,338.206,337.7386,337.9176,9701.0
2023-11-20 15:50:00,339.74,340.0,339.16,340.0,37419.0,337.9077,338.1663,337.3308,338.1663,37419.0
2023-11-21 09:30:00,338.38,339.14,337.16,339.14,15988.0,336.555,337.3109,335.3416,337.3109,15988.0
2023-11-21 09:40:00,338.61,339.02,338.23,338.8,8350.0,336.7838,337.1915,336.4058,336.9727,8350.0
2023-11-21 09:50:00,338.99,339.9,338.1,338.3,10369.0,337.1617,338.0668,336.2765,336.4754,10369.0
2023-11-21 10:00:00,338.3,338.71,337.67,338.5,12046.0,336.4754,336.8832,335.8488,336.6744,12046.0
2023-11-21 10:10:00,338.45,338.77,337.68,337.95,10338.0,336.6246,336.9429,335.8588,336.1273,10338.0
2023-11-21 10:20:00,337.63,337.83,336.19,336.37,9747.0,335.809,336.008,334.3768,334.5558,9747.0
2023-11-21 10:30:00,336.28,336.55,336.0,336.32,10665.0,334.4663,334.7349,334.1878,334.5061,10665.0
2023-11-21 10:40:00,336.3,336.89,336.19,336.64,6594.0,334.4862,335.073,334.3768,334.8244,6594.0
2023-11-21 10:50:00,336.63,336.77,336.15,336.71,5611.0,334.8144,334.9537,334.337,334.894,5611.0
2023-11-21 11:00:00,336.67,336.85,336.33,336.75,5672.0,334.8542,335.0333,334.5161,334.9338,5672.0
2023-11-21 11:10:00,336.8,336.8,336.11,336.13,7286.0,334.9835,334.9835,334.2972,334.3171,7286.0
2023-11-21 11:20:00,336.21,337.0,336.21,336.76,1973.0,334.3967,335.1824,334.3967,334.9437,1973.0
2023-11-21 11:30:00,336.64,336.87,336.46,336.46,1491.0,334.8244,335.0531,334.6454,334.6454,1491.0
2023-11-21 11:40:00,336.34,337.55,336.31,337.49,12363.0,334.526,335.7295,334.4962,335.6698,12363.0
2023-11-21 11:50:00,337.47,337.89,337.44,337.8,11751.0,335.6499,336.0676,335.6201,335.9781,11751.0
2023-11-21 12:00:00,337.84,338.13,337.69,338.13,3310.0,336.0179,336.3063,335.8687,336.3063,3310.0
2023-11-21 12:10:00,338.2,338.31,337.94,338.09,1700.0,336.376,336.4854,336.1174,336.2666,1700.0
2023-11-21 12:20:00,338.0,338.26,337.79,338.26,5039.0,336.177,336.4356,335.9682,336.4356,5039.0
2023-11-21 12:30:00,338.26,338.44,338.16,338.34,2597.0,336.4356,336.6147,336.3362,336.5152,2597.0
2023-11-21 12:40:00,338.33,339.24,338.16,339.2,12243.0,336.5053,337.4104,336.3362,337.3706,12243.0
2023-11-21 12:50:00,339.25,339.51,339.13,339.48,15641.0,337.4203,337.6789,337.301,337.6491,15641.0
2023-11-21 13:00:00,339.47,339.51,339.19,339.48,4539.0,337.6391,337.6789,337.3606,337.6491,4539.0
2023-11-21 13:10:00,339.49,339.49,338.98,339.12,3834.0,337.659,337.659,337.1518,337.291,3834.0
2023-11-21 13:20:00,339.2,339.2,338.57,338.98,4088.0,337.3706,337.3706,336.744,337.1518,4088.0
2023-11-21 13:30:00,338.95,339.28,338.78,339.07,3900.0,337.1219,337.4501,336.9528,337.2413,3900.0
2023-11-21 13:40:00,339.24,339.33,339.13,339.29,6376.0,337.4104,337.4999,337.301,337.4601,6376.0
2023-11-21 13:50:00,339.3,339.47,339.09,339.09,3148.0,337.47,337.6391,337.2612,337.2612,3148.0
2023-11-21 14:00:00,339.04,339.04,338.28,338.34,3454.0,337.2114,337.2114,336.4555,336.5152,3454.0
2023-11-21 14:10:00,338.39,339.16,338.39,338.81,3481.0,336.5649,337.3308,336.5649,336.9827,3481.0
2023-11-21 14:20:00,338.85,338.89,338.5,338.57,4655.0,337.0225,337.0622,336.6744,336.744,4655.0
2023-11-21 14:30:00,338.5,338.69,338.22,338.51,3664.0,336.6744,336.8633,336.3959,336.6843,3664.0
2023-11-21 14:40:00,338.51,338.89,338.36,338.86,2900.0,336.6843,337.0622,336.5351,337.0324,2900.0
2023-11-21 14:50:00,338.64,338.76,338.46,338.6,2738.0,336.8136,336.933,336.6346,336.7738,2738.0
2023-11-21 15:00:00,338.51,339.12,338.51,338.8,3126.0,336.6843,337.291,336.6843,336.9727,3126.0
2023-11-21 15:10:00,338.85,339.09,338.79,338.79,3792.0,337.0225,337.2612,336.9628,336.9628,3792.0
2023-11-21 15:20:00,338.73,338.75,338.28,338.28,3495.0,336.9031,336.923,336.4555,336.4555,3495.0
2023-11-21 15:30:00,338.28,338.28,337.67,337.77,6281.0,336.4555,336.4555,335.8488,335.9483,6281.0
2023-11-21 15:40:00,337.83,338.02,337.56,337.73,10052.0,336.008,336.1969,335.7394,335.9085,10052.0
2023-11-21 15:50:00,337.8,338.11,336.78,336.98,32574.0,335.9781,336.2865,334.9636,335.1626,32574.0
2023-11-22 09:30:00,339.38,341.61,338.87,341.1,34465.0,337.5496,339.7676,337.0424,339.2603,34465.0
2023-11-22 09:40:00,341.13,342.73,340.3,342.29,21955.0,339.2902,340.8815,338.4646,340.4439,21955.0
2023-11-22 09:50:00,342.22,342.22,339.9,340.18,16241.0,340.3743,340.3743,338.0668,338.3453,16241.0
2023-11-22 10:00:00,340.16,340.45,339.31,339.31,16525.0,338.3254,338.6138,337.48,337.48,16525.0
2023-11-22 10:10:00,339.33,341.0,339.33,341.0,26246.0,337.4999,339.1609,337.4999,339.1609,26246.0
2023-11-22 10:20:00,341.02,341.85,340.93,341.84,10361.0,339.1808,340.0063,339.0912,339.9963,10361.0
2023-11-22 10:30:00,342.0,342.88,341.92,342.33,16736.0,340.1555,341.0307,340.0759,340.4837,16736.0
2023-11-22 10:40:00,342.61,342.9,341.97,342.12,10182.0,340.7622,341.0506,340.1256,340.2748,10182.0
2023-11-22 10:50:00,342.13,342.49,341.23,341.44,8405.0,340.2848,340.6428,339.3896,339.5985,8405.0
2023-11-22 11:00:00,341.22,341.65,340.84,341.09,4382.0,339.3797,339.8074,339.0017,339.2504,4382.0
2023-11-22 11:10:00,341.08,341.57,340.96,341.0,3613.0,339.2404,339.7278,339.1211,339.1609,3613.0
2023-11-22 11:20:00,341.03,341.11,340.73,341.11,3668.0,339.1907,339.2703,338.8923,339.2703,3668.0
2023-11-22 11:30:00,341.19,341.27,340.7,340.78,2536.0,339.3498,339.4294,338.8625,338.9421,2536.0
2023-11-22 11:40:00,340.79,341.62,340.79,341.56,2500.0,338.952,339.7775,338.952,339.7178,2500.0
2023-11-22 11:50:00,341.45,341.61,341.02,341.61,2427.0,339.6084,339.7676,339.1808,339.7676,2427.0
2023-11-22 12:00:00,341.62,341.67,340.98,341.5,4481.0,339.7775,339.8273,339.141,339.6582,4481.0
2023-11-22 12:10:00,341.58,341.62,341.25,341.62,8753.0,339.7377,339.7775,339.4095,339.7775,8753.0
2023-11-22 12:20:00,341.59,342.07,341.3,341.81,2303.0,339.7477,340.2251,339.4593,339.9665,2303.0
2023-11-22 12:30:00,341.7,341.8,341.4,341.59,3800.0,339.8571,339.9566,339.5587,339.7477,3800.0
2023-11-22 12:40:00,341.58,341.58,341.0,341.0,1000.0,339.7377,339.7377,339.1609,339.1609,1000.0
2023-11-22 12:50:00,341.18,341.35,340.81,341.18,1500.0,339.3399,339.509,338.9719,339.3399,1500.0
2023-11-22 13:00:00,341.2,341.53,341.03,341.53,1000.0,339.3598,339.688,339.1907,339.688,1000.0
2023-11-22 13:10:00,341.37,341.92,341.37,341.89,2000.0,339.5289,340.0759,339.5289,340.0461,2000.0
2023-11-22 13:20:00,341.89,342.01,341.76,342.01,2100.0,340.0461,340.1654,339.9168,340.1654,2100.0
2023-11-22 13:30:00,341.99,342.0,341.61,341.86,2061.0,340.1455,340.1555,339.7676,340.0162,2061.0
2023-11-22 13:40:00,341.85,341.85,341.57,341.77,1400.0,340.0063,340.0063,339.7278,339.9267,1400.0
2023-11-22 13:50:00,341.73,342.0,341.73,341.78,4908.0,339.8869,340.1555,339.8869,339.9367,4908.0
2023-11-22 14:00:00,342.0,342.37,341.98,342.25,3660.0,340.1555,340.5235,340.1356,340.4041,3660.0
2023-11-22 14:10:00,342.38,342.39,341.88,342.11,3065.0,340.5334,340.5434,340.0361,340.2649,3065.0
2023-11-22 14:20:00,341.93,341.93,341.66,341.82,1700.0,340.0859,340.0859,339.8173,339.9764,1700.0
2023-11-22 14:30:00,341.87,341.87,340.46,340.54,3100.0,340.0262,340.0262,338.6238,338.7034,3100.0
2023-11-22 14:40:00,340.37,340.73,340.37,340.54,2900.0,338.5343,338.8923,338.5343,338.7034,2900.0
2023-11-22 14:50:00,340.5,341.33,340.49,341.31,4045.0,338.6636,339.4891,338.6536,339.4692,4045.0
2023-11-22 15:00:00,341.24,341.39,341.11,341.16,2589.0,339.3996,339.5488,339.2703,339.32,2589.0
2023-11-22 15:10:00,341.17,341.35,341.13,341.24,1700.0,339.33,339.509,339.2902,339.3996,1700.0
2023-11-22 15:20:00,341.19,341.19,340.91,341.02,5455.0,339.3498,339.3498,339.0714,339.1808,5455.0
2023-11-22 15:30:00,341.07,341.54,341.07,341.39,5631.0,339.2305,339.698,339.2305,339.5488,5631.0
2023-11-22 15:40:00,341.42,341.76,341.26,341.6,8209.0,339.5786,339.9168,339.4195,339.7576,8209.0
2023-11-22 15:50:00,341.7,341.74,341.19,341.61,15715.0,339.8571,339.8969,339.3498,339.7676,15715.0
2023-11-24 09:30:00,340.26,341.78,339.53,339.89,15623.0,338.4249,339.9367,337.6988,338.0569,15623.0
2023-11-24 09:40:00,340.1,340.36,339.5,339.6,10038.0,338.2657,338.5243,337.669,337.7684,10038.0
2023-11-24 09:50:00,339.47,339.99,339.24,339.99,4121.0,337.6391,338.1563,337.4104,338.1563,4121.0
2023-11-24 10:00:00,340.0,340.0,339.31,339.64,2409.0,338.1663,338.1663,337.48,337.8082,2409.0
2023-11-24 10:10:00,339.54,339.7,338.67,338.79,6139.0,337.7087,337.8679,336.8434,336.9628,6139.0
2023-11-24 10:20:00,338.81,339.14,338.66,338.82,6945.0,336.9827,337.3109,336.8335,336.9926,6945.0
2023-11-24 10:30:00,338.89,338.89,338.4,338.62,6098.0,337.0622,337.0622,336.5749,336.7937,6098.0
2023-11-24 10:40:00,338.55,338.71,337.86,337.86,11764.0,336.7241,336.8832,336.0378,336.0378,11764.0
2023-11-24 10:50:00,337.64,337.64,336.8,337.48,15837.0,335.819,335.819,334.9835,335.6599,15837.0
2023-11-24 11:00:00,337.59,337.76,337.23,337.26,7040.0,335.7693,335.9383,335.4112,335.441,7040.0
2023-11-24 11:10:00,337.17,337.69,336.93,337.69,5538.0,335.3515,335.8687,335.1128,335.8687,5538.0
2023-11-24 11:20:00,337.94,337.94,337.39,337.49,3039.0,336.1174,336.1174,335.5703,335.6698,3039.0
2023-11-24 11:30:00,337.7,337.8,337.37,337.37,3225.0,335.8787,335.9781,335.5504,335.5504,3225.0
2023-11-24 11:40:00,337.45,337.74,337.38,337.63,3879.0,335.63,335.9185,335.5604,335.809,3879.0
2023-11-24 11:50:00,337.66,337.92,337.66,337.82,2662.0,335.8389,336.0975,335.8389,335.998,2662.0
2023-11-24 12:00:00,337.94,337.94,337.74,337.74,6216.0,336.1174,336.1174,335.9185,335.9185,6216.0
2023-11-24 12:10:00,337.61,337.7,337.43,337.45,5920.0,335.7892,335.8787,335.6101,335.63,5920.0
2023-11-24 12:20:00,337.65,337.68,337.42,337.51,9514.0,335.8289,335.8588,335.6002,335.6897,9514.0
2023-11-24 12:30:00,337.52,337.85,337.37,337.82,7388.0,335.6996,336.0279,335.5504,335.998,7388.0
2023-11-24 12:40:00,337.85,338.04,337.62,337.99,15012.0,336.0279,336.2168,335.7991,336.1671,15012.0
2023-11-24 12:50:00,337.92,338.4,337.82,338.2,10806.0,336.0975,336.5749,335.998,336.376,10806.0
2023-11-27 09:30:00,336.38,339.11,335.86,338.78,43814.0,334.5658,337.2811,334.0486,336.9528,43814.0
2023-11-27 09:40:00,338.79,339.5,337.72,337.79,41551.0,336.9628,337.669,335.8986,335.9682,41551.0
2023-11-27 09:50:00,337.52,338.05,337.32,337.99,12096.0,335.6996,336.2268,335.5007,336.1671,12096.0
2023-11-27 10:00:00,338.3,338.94,337.72,338.89,14232.0,336.4754,337.112,335.8986,337.0622,14232.0
2023-11-27 10:10:00,339.13,339.13,337.91,338.28,11860.0,337.301,337.301,336.0875,336.4555,11860.0
2023-11-27 10:20:00,338.31,338.94,338.01,338.81,8132.0,336.4854,337.112,336.187,336.9827,8132.0
2023-11-27 10:30:00,338.8,339.81,338.73,339.16,7729.0,336.9727,337.9773,336.9031,337.3308,7729.0
2023-11-27 10:40:00,339.31,339.43,338.88,339.32,4456.0,337.48,337.5993,337.0523,337.4899,4456.0
2023-11-27 10:50:00,338.88,339.37,338.88,338.9,4800.0,337.0523,337.5397,337.0523,337.0722,4800.0
2023-11-27 11:00:00,338.94,339.0,338.4,338.65,4355.0,337.112,337.1717,336.5749,336.8235,4355.0
2023-11-27 11:10:00,338.74,338.8,338.41,338.54,3553.0,336.9131,336.9727,336.5848,336.7141,3553.0
2023-11-27 11:20:00,338.54,338.94,338.33,338.94,8124.0,336.7141,337.112,336.5053,337.112,8124.0
2023-11-27 11:30:00,338.92,339.59,338.89,339.53,2600.0,337.0921,337.7585,337.0622,337.6988,2600.0
2023-11-27 11:40:00,339.6,339.87,339.3,339.47,3495.0,337.7684,338.037,337.47,337.6391,3495.0
2023-11-27 11:50:00,339.38,339.86,339.38,339.57,3702.0,337.5496,338.027,337.5496,337.7386,3702.0
2023-11-27 12:00:00,339.61,339.61,339.2,339.5,3568.0,337.7784,337.7784,337.3706,337.669,3568.0
2023-11-27 12:10:00,339.32,339.41,339.0,339.11,1900.0,337.4899,337.5794,337.1717,337.2811,1900.0
2023-11-27 12:20:00,339.31,339.79,339.13,339.71,1600.0,337.48,337.9574,337.301,337.8778,1600.0
2023-11-27 12:30:00,339.63,339.63,338.94,339.13,3566.0,337.7983,337.7983,337.112,337.301,3566.0
2023-11-27 12:40:00,339.18,339.47,339.13,339.34,4879.0,337.3507,337.6391,337.301,337.5098,4879.0
2023-11-27 12:50:00,339.3,339.53,339.18,339.53,2507.0,337.47,337.6988,337.3507,337.6988,2507.0
2023-11-27 13:00:00,339.54,339.65,339.17,339.17,1500.0,337.7087,337.8182,337.3407,337.3407,1500.0
2023-11-27 13:10:00,339.22,339.28,338.94,339.24,2200.0,337.3905,337.4501,337.112,337.4104,2200.0
2023-11-27 13:20:00,339.05,339.1,338.74,338.83,2952.0,337.2214,337.2711,336.9131,337.0026,2952.0
2023-11-27 13:30:00,338.87,338.98,338.69,338.77,3504.0,337.0424,337.1518,336.8633,336.9429,3504.0
2023-11-27 13:40:00,338.87,338.91,337.36,337.4,30262.0,337.0424,337.0821,335.5405,335.5803,30262.0
2023-11-27 13:50:00,337.26,337.56,336.44,337.17,25282.0,335.441,335.7394,334.6255,335.3515,25282.0
2023-11-27 14:00:00,337.22,337.44,336.61,336.9,11369.0,335.4013,335.6201,334.7945,335.083,11369.0
2023-11-27 14:10:00,336.98,336.98,336.31,336.37,11197.0,335.1626,335.1626,334.4962,334.5558,11197.0
2023-11-27 14:20:00,336.28,336.65,335.8,336.1,10393.0,334.4663,334.8343,333.9889,334.2873,10393.0
2023-11-27 14:30:00,336.08,336.14,335.61,335.75,8865.0,334.2674,334.3271,333.7999,333.9392,8865.0
2023-11-27 14:40:00,335.74,335.82,334.49,334.75,12274.0,333.9292,334.0088,332.686,332.9446,12274.0
2023-11-27 14:50:00,334.72,334.99,334.37,334.81,10646.0,332.9147,333.1833,332.5666,333.0043,10646.0
2023-11-27 15:00:00,334.91,335.32,334.65,334.93,13962.0,333.1037,333.5115,332.8451,333.1236,13962.0
2023-11-27 15:10:00,335.0,335.5,334.77,335.23,15306.0,333.1932,333.6905,332.9645,333.422,15306.0
2023-11-27 15:20:00,335.28,335.49,335.04,335.28,4140.0,333.4717,333.6806,333.233,333.4717,4140.0
2023-11-27 15:30:00,335.38,335.5,335.19,335.43,5388.0,333.5712,333.6905,333.3822,333.6209,5388.0
2023-11-27 15:40:00,335.47,335.6,334.64,334.67,9229.0,333.6607,333.79,332.8352,332.865,9229.0
2023-11-27 15:50:00,334.71,335.01,334.23,334.73,27785.0,332.9048,333.2032,332.4274,332.9247,27785.0
2023-11-28 09:30:00,333.79,335.33,333.79,334.47,44170.0,331.9898,333.5214,331.9898,332.6661,44170.0
2023-11-28 09:40:00,334.27,334.99,333.83,334.62,11170.0,332.4672,333.1833,332.0295,332.8153,11170.0
2023-11-28 09:50:00,334.58,335.16,334.1,334.81,10309.0,332.7755,333.3524,332.2981,333.0043,10309.0
2023-11-28 10:00:00,335.08,336.53,335.08,336.52,26551.0,333.2728,334.715,333.2728,334.705,26551.0
2023-11-28 10:10:00,336.5,336.52,335.18,335.97,10421.0,334.6851,334.705,333.3723,334.158,10421.0
2023-11-28 10:20:00,336.0,336.25,335.58,335.7,4497.0,334.1878,334.4365,333.7701,333.8895,4497.0
2023-11-28 10:30:00,335.42,335.78,334.94,335.21,4997.0,333.611,333.969,333.1336,333.4021,4997.0
2023-11-28 10:40:00,336.09,336.74,335.98,336.21,7314.0,334.2774,334.9238,334.1679,334.3967,7314.0
2023-11-28 10:50:00,336.39,336.39,335.93,335.95,4415.0,334.5757,334.5757,334.1182,334.1381,4415.0
2023-11-28 11:00:00,335.96,336.51,335.81,335.83,3452.0,334.1481,334.6951,333.9989,334.0188,3452.0
2023-11-28 11:10:00,335.82,335.97,335.48,335.63,4402.0,334.0088,334.158,333.6706,333.8198,4402.0
2023-11-28 11:20:00,335.44,336.23,335.35,336.0,2800.0,333.6309,334.4166,333.5413,334.1878,2800.0
2023-11-28 11:30:00,336.0,336.19,335.95,336.19,2678.0,334.1878,334.3768,334.1381,334.3768,2678.0
2023-11-28 11:40:00,336.3,336.36,336.05,336.23,3700.0,334.4862,334.5459,334.2376,334.4166,3700.0
2023-11-28 11:50:00,336.23,336.31,335.85,336.1,4200.0,334.4166,334.4962,334.0386,334.2873,4200.0
2023-11-28 12:00:00,336.29,336.46,335.98,335.98,3606.0,334.4763,334.6454,334.1679,334.1679,3606.0
2023-11-28 12:10:00,335.98,336.65,335.97,336.53,3510.0,334.1679,334.8343,334.158,334.715,3510.0
2023-11-28 12:20:00,336.49,336.54,335.91,335.91,2200.0,334.6752,334.7249,334.0983,334.0983,2200.0
2023-11-28 12:30:00,335.82,335.84,335.33,335.82,4439.0,334.0088,334.0287,333.5214,334.0088,4439.0
2023-11-28 12:40:00,335.96,335.99,335.56,335.62,2295.0,334.1481,334.1779,333.7502,333.8099,2295.0
2023-11-28 12:50:00,335.34,335.98,335.34,335.66,2399.0,333.5314,334.1679,333.5314,333.8497,2399.0
2023-11-28 13:00:00,335.62,335.74,334.71,335.26,3554.0,333.8099,333.9292,332.9048,333.4518,3554.0
2023-11-28 13:10:00,334.94,335.12,334.32,335.09,3680.0,333.1336,333.3126,332.5169,333.2827,3680.0
2023-11-28 13:20:00,335.36,335.78,335.13,335.78,6987.0,333.5513,333.969,333.3225,333.969,6987.0
2023-11-28 13:30:00,335.56,335.81,335.56,335.81,2400.0,333.7502,333.9989,333.7502,333.9989,2400.0
2023-11-28 13:40:00,335.79,335.96,335.67,335.69,2900.0,333.979,334.1481,333.8596,333.8795,2900.0
2023-11-28 13:50:00,335.51,336.0,335.38,335.96,6219.0,333.7005,334.1878,333.5712,334.1481,6219.0
2023-11-28 14:00:00,335.97,336.25,335.82,335.96,2508.0,334.158,334.4365,334.0088,334.1481,2508.0
2023-11-28 14:10:00,336.02,336.5,336.02,336.39,3374.0,334.2077,334.6851,334.2077,334.5757,3374.0
2023-11-28 14:20:00,336.53,336.6,336.39,336.45,2367.0,334.715,334.7846,334.5757,334.6354,2367.0
2023-11-28 14:30:00,336.17,336.98,336.03,336.97,2300.0,334.3569,335.1626,334.2177,335.1526,2300.0
2023-11-28 14:40:00,336.97,337.24,336.8,336.92,3500.0,335.1526,335.4211,334.9835,335.1029,3500.0
2023-11-28 14:50:00,336.94,337.5,336.94,337.24,3700.0,335.1228,335.6797,335.1228,335.4211,3700.0
2023-11-28 15:00:00,337.25,337.25,336.71,336.71,3099.0,335.4311,335.4311,334.894,334.894,3099.0
2023-11-28 15:10:00,336.73,337.02,336.6,336.6,4400.0,334.9139,335.2023,334.7846,334.7846,4400.0
2023-11-28 15:20:00,336.54,337.26,336.54,337.16,7155.0,334.7249,335.441,334.7249,335.3416,7155.0
2023-11-28 15:30:00,337.2,337.82,337.2,337.64,5327.0,335.3814,335.998,335.3814,335.819,5327.0
2023-11-28 15:40:00,337.63,338.14,337.54,338.1,11429.0,335.809,336.3163,335.7195,336.2765,11429.0
2023-11-28 15:50:00,338.13,339.37,338.13,339.02,55095.0,336.3063,337.5397,336.3063,337.1915,55095.0
2023-11-29 09:30:00,339.8,339.88,337.97,338.75,25861.0,337.9673,338.0469,336.1472,336.923,25861.0
2023-11-29 09:40:00,338.82,338.82,337.61,337.62,13093.0,336.9926,336.9926,335.7892,335.7991,13093.0
2023-11-29 09:50:00,337.6,338.01,336.67,336.68,12986.0,335.7792,336.187,334.8542,334.8642,12986.0
2023-11-29 10:00:00,336.86,337.11,334.35,334.49,24379.0,335.0432,335.2918,332.5467,332.686,24379.0
2023-11-29 10:10:00,334.43,334.86,333.89,333.9,19482.0,332.6263,333.054,332.0892,332.0992,19482.0
2023-11-29 10:20:00,333.79,334.0,332.64,332.9,29919.0,331.9898,332.1986,330.846,331.1046,29919.0
2023-11-29 10:30:00,332.72,333.38,331.85,332.16,23867.0,330.9255,331.582,330.0602,330.3685,23867.0
2023-11-29 10:40:00,332.46,332.8,332.05,332.29,20059.0,330.6669,331.0051,330.2591,330.4978,20059.0
2023-11-29 10:50:00,332.3,333.89,332.29,333.46,20281.0,330.5078,332.0892,330.4978,331.6615,20281.0
2023-11-29 11:00:00,333.48,334.01,333.27,333.33,13265.0,331.6814,332.2086,331.4726,331.5322,13265.0
2023-11-29 11:10:00,333.25,333.46,332.62,332.84,10356.0,331.4527,331.6615,330.8261,331.0449,10356.0
2023-11-29 11:20:00,332.84,332.84,331.03,331.08,22038.0,331.0449,331.0449,329.2446,329.2944,22038.0
2023-11-29 11:30:00,331.05,331.95,330.81,331.94,33843.0,329.2645,330.1597,329.0258,330.1497,33843.0
2023-11-29 11:40:00,331.89,332.3,331.73,332.21,12288.0,330.1,330.5078,329.9409,330.4183,12288.0
2023-11-29 11:50:00,332.12,332.81,331.92,332.49,6610.0,330.3288,331.015,330.1298,330.6968,6610.0
2023-11-29 12:00:00,332.51,332.51,331.74,332.27,9150.0,330.7167,330.7167,329.9508,330.478,9150.0
2023-11-29 12:10:00,332.58,333.49,332.36,333.23,8624.0,330.7863,331.6914,330.5675,331.4328,8624.0
2023-11-29 12:20:00,333.13,333.7,333.0,333.64,9531.0,331.3333,331.9002,331.204,331.8406,9531.0
2023-11-29 12:30:00,333.53,333.93,333.3,333.84,6689.0,331.7312,332.129,331.5024,332.0395,6689.0
2023-11-29 12:40:00,333.84,334.32,333.73,333.92,17255.0,332.0395,332.5169,331.9301,332.1191,17255.0
2023-11-29 12:50:00,334.0,334.37,333.64,334.01,7857.0,332.1986,332.5666,331.8406,332.2086,7857.0
2023-11-29 13:00:00,334.01,334.2,333.68,333.76,3443.0,332.2086,332.3975,331.8803,331.9599,3443.0
2023-11-29 13:10:00,333.69,333.74,333.46,333.5,1396.0,331.8903,331.94,331.6615,331.7013,1396.0
2023-11-29 13:20:00,333.48,333.81,333.48,333.81,1973.0,331.6814,332.0096,331.6814,332.0096,1973.0
2023-11-29 13:30:00,333.71,333.75,333.17,333.49,1313.0,331.9102,331.95,331.3731,331.6914,1313.0
2023-11-29 13:40:00,333.75,333.75,333.47,333.5,1400.0,331.95,331.95,331.6715,331.7013,1400.0
2023-11-29 13:50:00,333.5,333.59,333.49,333.53,700.0,331.7013,331.7908,331.6914,331.7312,700.0
2023-11-29 14:00:00,333.36,333.36,332.2,332.45,6230.0,331.5621,331.5621,330.4083,330.657,6230.0
2023-11-29 14:10:00,332.46,333.51,332.46,333.4,14961.0,330.6669,331.7113,330.6669,331.6019,14961.0
2023-11-29 14:20:00,333.41,333.41,332.46,333.01,15416.0,331.6118,331.6118,330.6669,331.214,15416.0
2023-11-29 14:30:00,333.09,333.16,332.47,332.53,15300.0,331.2935,331.3632,330.6769,330.7366,15300.0
2023-11-29 14:40:00,332.53,333.66,332.52,333.66,17196.0,330.7366,331.8605,330.7266,331.8605,17196.0
2023-11-29 14:50:00,333.58,333.87,333.58,333.81,16148.0,331.7809,332.0693,331.7809,332.0096,16148.0
2023-11-29 15:00:00,333.77,333.81,333.03,333.35,9299.0,331.9699,332.0096,331.2339,331.5521,9299.0
2023-11-29 15:10:00,333.41,333.41,332.57,332.69,3346.0,331.6118,331.6118,330.7763,330.8957,3346.0
2023-11-29 15:20:00,333.13,333.27,332.72,332.89,14357.0,331.3333,331.4726,330.9255,331.0946,14357.0
2023-11-29 15:30:00,332.67,332.77,332.33,332.59,15028.0,330.8758,330.9753,330.5376,330.7962,15028.0
2023-11-29 15:40:00,332.83,332.91,332.28,332.55,8798.0,331.0349,331.1145,330.4879,330.7564,8798.0
2023-11-29 15:50:00,332.44,332.78,331.87,332.18,19102.0,330.647,330.9852,330.0801,330.3884,19102.0
2023-11-30 09:30:00,331.82,333.39,330.65,330.71,31630.0,330.0304,331.5919,328.8667,328.9264,31630.0
2023-11-30 09:40:00,330.65,331.19,329.78,330.15,24405.0,328.8667,329.4038,328.0014,328.3694,24405.0
2023-11-30 09:50:00,330.34,330.36,329.32,329.85,21501.0,328.5584,328.5783,327.5439,328.071,21501.0
2023-11-30 10:00:00,329.84,329.85,328.1,329.12,16201.0,328.0611,328.071,326.3304,327.3449,16201.0
2023-11-30 10:10:00,329.01,330.17,328.82,329.69,9978.0,327.2355,328.3893,327.0466,327.9119,9978.0
2023-11-30 10:20:00,329.65,329.8,328.11,328.11,14529.0,327.8721,328.0213,326.3404,326.3404,14529.0
2023-11-30 10:30:00,328.19,329.15,327.63,327.95,12089.0,326.42,327.3748,325.863,326.1813,12089.0
2023-11-30 10:40:00,327.73,327.93,324.75,324.9,28715.0,325.9624,326.1614,322.9985,323.1477,28715.0
2023-11-30 10:50:00,325.46,326.26,324.92,325.9,91699.0,323.7047,324.5004,323.1676,324.1423,91699.0
2023-11-30 11:00:00,325.87,326.17,324.75,324.87,11543.0,324.1125,324.4109,322.9985,323.1179,11543.0
2023-11-30 11:10:00,324.99,325.51,324.43,324.62,18477.0,323.2372,323.7544,322.6802,322.8692,18477.0
2023-11-30 11:20:00,324.58,324.65,323.07,323.45,11600.0,322.8294,322.8991,321.3276,321.7055,11600.0
2023-11-30 11:30:00,323.11,323.93,322.5,323.7,17254.0,321.3674,322.1829,320.7606,321.9542,17254.0
2023-11-30 11:40:00,323.62,323.75,323.01,323.44,38501.0,321.8746,322.0039,321.2679,321.6956,38501.0
2023-11-30 11:50:00,323.49,323.73,322.65,322.66,9987.0,321.7453,321.984,320.9098,320.9198,9987.0
2023-11-30 12:00:00,322.71,324.19,322.6,324.14,8140.0,320.9695,322.4415,320.8601,322.3918,8140.0
2023-11-30 12:10:00,324.11,324.62,324.1,324.27,11116.0,322.362,322.8692,322.352,322.5211,11116.0
2023-11-30 12:20:00,324.18,324.39,323.98,324.28,4318.0,322.4316,322.6405,322.2327,322.531,4318.0
2023-11-30 12:30:00,324.3,324.63,323.99,324.49,5491.0,322.5509,322.8792,322.2426,322.7399,5491.0
2023-11-30 12:40:00,324.52,324.57,324.22,324.4,5882.0,322.7698,322.8195,322.4714,322.6504,5882.0
2023-11-30 12:50:00,324.54,324.8,324.39,324.39,4945.0,322.7896,323.0482,322.6405,322.6405,4945.0
2023-11-30 13:00:00,324.37,324.51,323.78,323.81,7071.0,322.6206,322.7598,322.0337,322.0636,7071.0
2023-11-30 13:10:00,323.72,323.91,323.23,323.32,12052.0,321.9741,322.163,321.4867,321.5762,12052.0
2023-11-30 13:20:00,323.38,324.19,323.34,323.5,7579.0,321.6359,322.4415,321.5961,321.7553,7579.0
2023-11-30 13:30:00,323.42,323.75,323.03,323.73,6475.0,321.6757,322.0039,321.2878,321.984,6475.0
2023-11-30 13:40:00,323.7,323.8,323.14,323.14,4792.0,321.9542,322.0536,321.3972,321.3972,4792.0
2023-11-30 13:50:00,323.0,323.76,322.91,323.76,3545.0,321.2579,322.0139,321.1684,322.0139,3545.0
2023-11-30 14:00:00,323.79,324.11,323.78,324.07,10649.0,322.0437,322.362,322.0337,322.3222,10649.0
2023-11-30 14:10:00,324.26,324.82,324.26,324.33,5111.0,322.5112,323.0681,322.5112,322.5808,5111.0
2023-11-30 14:20:00,324.48,324.7,324.34,324.35,4176.0,322.73,322.9488,322.5907,322.6007,4176.0
2023-11-30 14:30:00,324.27,324.27,323.97,324.06,7785.0,322.5211,322.5211,322.2227,322.3122,7785.0
2023-11-30 14:40:00,324.09,324.87,324.09,324.87,9302.0,322.3421,323.1179,322.3421,323.1179,9302.0
2023-11-30 14:50:00,324.91,324.96,324.45,324.45,12899.0,323.1576,323.2074,322.7001,322.7001,12899.0
2023-11-30 15:00:00,324.49,324.59,323.44,323.5,18014.0,322.7399,322.8394,321.6956,321.7553,18014.0
2023-11-30 15:10:00,323.53,323.71,322.91,322.98,21746.0,321.7851,321.9641,321.1684,321.2381,21746.0
2023-11-30 15:20:00,322.88,323.0,322.43,322.89,28338.0,321.1386,321.2579,320.691,321.1485,28338.0
2023-11-30 15:30:00,322.77,323.18,322.65,323.11,18690.0,321.0292,321.437,320.9098,321.3674,18690.0
2023-11-30 15:40:00,323.19,324.51,323.19,323.59,50130.0,321.4469,322.7598,321.4469,321.8448,50130.0
2023-11-30 15:50:00,323.58,327.7,323.54,327.27,137063.0,321.8348,325.9326,321.795,325.5049,137063.0
2023-12-01 09:30:00,325.38,326.77,322.82,323.28,33470.0,323.6251,325.0076,321.0789,321.5364,33470.0
2023-12-01 09:40:00,323.31,325.15,323.31,324.13,35467.0,321.5663,323.3964,321.5663,322.3819,35467.0
2023-12-01 09:50:00,324.2,324.5,322.69,322.83,11790.0,322.4515,322.7499,320.9496,321.0889,11790.0
2023-12-01 10:00:00,322.89,324.68,322.5,323.1,18722.0,321.1485,322.9289,320.7606,321.3574,18722.0
2023-12-01 10:10:00,323.03,323.49,321.89,322.49,17203.0,321.2878,321.7453,320.1539,320.7507,17203.0
2023-12-01 10:20:00,322.58,322.68,321.29,321.62,11080.0,320.8402,320.9397,319.5572,319.8854,11080.0
2023-12-01 10:30:00,321.59,322.21,320.99,321.23,7511.0,319.8556,320.4722,319.2588,319.4975,7511.0
2023-12-01 10:40:00,321.16,321.79,320.92,321.46,4316.0,319.4279,320.0545,319.1892,319.7263,4316.0
2023-12-01 10:50:00,321.19,321.71,321.11,321.38,5027.0,319.4577,319.9749,319.3781,319.6467,5027.0
2023-12-01 11:00:00,321.35,322.45,320.82,321.88,7637.0,319.6168,320.7109,319.0897,320.144,7637.0
2023-12-01 11:10:00,321.98,323.0,321.98,322.48,8903.0,320.2435,321.2579,320.2435,320.7408,8903.0
2023-12-01 11:20:00,322.42,323.28,321.82,323.28,6000.0,320.6811,321.5364,320.0843,321.5364,6000.0
2023-12-01 11:30:00,323.19,323.25,322.36,323.08,13375.0,321.4469,321.5066,320.6214,321.3375,13375.0
2023-12-01 11:40:00,323.05,323.99,322.9,323.45,9203.0,321.3077,322.2426,321.1585,321.7055,9203.0
2023-12-01 11:50:00,323.4,324.67,323.08,324.18,7261.0,321.6558,322.9189,321.3375,322.4316,7261.0
2023-12-01 12:00:00,324.16,324.17,323.41,323.58,11657.0,322.4117,322.4216,321.6657,321.8348,11657.0
2023-12-01 12:10:00,323.32,323.92,322.76,322.78,7287.0,321.5762,322.173,321.0192,321.0391,7287.0
2023-12-01 12:20:00,322.98,323.75,322.72,323.75,6976.0,321.2381,322.0039,320.9795,322.0039,6976.0
2023-12-01 12:30:00,323.57,323.74,322.91,323.51,5000.0,321.8249,321.994,321.1684,321.7652,5000.0
2023-12-01 12:40:00,323.64,323.77,323.19,323.65,6090.0,321.8945,322.0238,321.4469,321.9044,6090.0
2023-12-01 12:50:00,323.66,323.84,323.46,323.59,7321.0,321.9144,322.0934,321.7155,321.8448,7321.0
2023-12-01 13:00:00,323.53,323.53,322.91,322.99,5233.0,321.7851,321.7851,321.1684,321.248,5233.0
2023-12-01 13:10:00,322.87,322.91,322.22,322.48,7355.0,321.1287,321.1684,320.4822,320.7408,7355.0
2023-12-01 13:20:00,322.54,322.54,322.16,322.4,5252.0,320.8004,320.8004,320.4225,320.6612,5252.0
2023-12-01 13:30:00,322.33,322.56,322.01,322.08,9200.0,320.5916,320.8203,320.2733,320.3429,9200.0
2023-12-01 13:40:00,322.0,323.01,321.79,322.89,6524.0,320.2633,321.2679,320.0545,321.1485,6524.0
2023-12-01 13:50:00,322.9,323.1,322.73,323.01,6575.0,321.1585,321.3574,320.9894,321.2679,6575.0
2023-12-01 14:00:00,323.09,323.8,323.09,323.68,4613.0,321.3475,322.0536,321.3475,321.9343,4613.0
2023-12-01 14:10:00,323.77,324.57,323.47,324.36,11200.0,322.0238,322.8195,321.7254,322.6106,11200.0
2023-12-01 14:20:00,324.41,325.02,324.33,324.98,12343.0,322.6603,323.2671,322.5808,323.2273,12343.0
2023-12-01 14:30:00,324.93,325.56,324.87,325.52,9904.0,323.1775,323.8041,323.1179,323.7644,9904.0
2023-12-01 14:40:00,325.51,325.52,325.15,325.34,5307.0,323.7544,323.7644,323.3964,323.5853,5307.0
2023-12-01 14:50:00,325.26,325.26,324.59,325.25,5077.0,323.5058,323.5058,322.8394,323.4958,5077.0
2023-12-01 15:00:00,325.23,325.23,324.39,324.71,7503.0,323.4759,323.4759,322.6405,322.9587,7503.0
2023-12-01 15:10:00,324.73,325.0,324.47,324.63,4251.0,322.9786,323.2472,322.72,322.8792,4251.0
2023-12-01 15:20:00,324.73,325.2,324.69,325.2,3893.0,322.9786,323.4461,322.9388,323.4461,3893.0
2023-12-01 15:30:00,325.16,325.16,324.47,324.52,11035.0,323.4063,323.4063,322.72,322.7698,11035.0
2023-12-01 15:40:00,324.65,324.74,324.0,324.41,12245.0,322.8991,322.9886,322.2526,322.6603,12245.0
2023-12-01 15:50:00,324.46,325.02,323.77,324.78,16647.0,322.7101,323.2671,322.0238,323.0283,16647.0
2023-12-04 09:30:00,317.29,317.29,314.46,316.6,83042.0,315.5787,315.5787,312.764,314.8925,83042.0
2023-12-04 09:40:00,316.38,316.94,314.06,314.06,31120.0,314.6737,315.2306,312.3662,312.3662,31120.0
2023-12-04 09:50:00,314.15,316.23,313.66,315.9,45239.0,312.4557,314.5245,311.9683,314.1962,45239.0
2023-12-04 10:00:00,315.96,318.37,315.78,317.5,24408.0,314.2559,316.6529,314.0769,315.7876,24408.0
2023-12-04 10:10:00,317.51,317.64,315.5,316.37,15948.0,315.7976,315.9269,313.7984,314.6637,15948.0
2023-12-04 10:20:00,316.5,316.81,315.0,315.52,17690.0,314.793,315.1013,313.3011,313.8183,17690.0
2023-12-04 10:30:00,315.47,316.0,314.92,315.59,23509.0,313.7686,314.2957,313.2215,313.8879,23509.0
2023-12-04 10:40:00,315.55,316.21,315.49,316.06,12776.0,313.8481,314.5046,313.7885,314.3554,12776.0
2023-12-04 10:50:00,316.07,316.93,316.01,316.01,12435.0,314.3653,315.2207,314.3056,314.3056,12435.0
2023-12-04 11:00:00,315.9,316.16,315.28,315.29,6818.0,314.1962,314.4548,313.5796,313.5895,6818.0
2023-12-04 11:10:00,315.31,316.1,315.07,315.28,9802.0,313.6094,314.3952,313.3707,313.5796,9802.0
2023-12-04 11:20:00,315.3,315.87,314.92,315.75,11982.0,313.5995,314.1664,313.2215,314.0471,11982.0
2023-12-04 11:30:00,315.76,316.57,315.72,316.5,7187.0,314.057,314.8626,314.0172,314.793,7187.0
2023-12-04 11:40:00,316.59,317.47,316.4,317.42,9334.0,314.8825,315.7578,314.6935,315.708,9334.0
2023-12-04 11:50:00,317.43,318.15,316.72,317.96,8935.0,315.718,316.4341,315.0118,316.2451,8935.0
2023-12-04 12:00:00,318.04,319.06,317.82,318.94,7603.0,316.3247,317.3392,316.1059,317.2198,7603.0
2023-12-04 12:10:00,318.92,319.41,318.39,319.01,5138.0,317.2,317.6873,316.6728,317.2895,5138.0
2023-12-04 12:20:00,318.99,319.23,318.59,318.98,7528.0,317.2696,317.5083,316.8717,317.2596,7528.0
2023-12-04 12:30:00,318.94,319.31,318.83,319.31,8187.0,317.2198,317.5879,317.1104,317.5879,8187.0
2023-12-04 12:40:00,319.29,319.6,318.83,318.83,3666.0,317.568,317.8763,317.1104,317.1104,3666.0
2023-12-04 12:50:00,318.76,319.64,318.76,319.53,10146.0,317.0408,317.9161,317.0408,317.8067,10146.0
2023-12-04 13:00:00,319.47,319.51,318.96,318.96,3067.0,317.747,317.7868,317.2397,317.2397,3067.0
2023-12-04 13:10:00,319.13,319.14,318.41,318.52,8058.0,317.4088,317.4188,316.6927,316.8021,8058.0
2023-12-04 13:20:00,318.38,318.45,317.61,317.61,4922.0,316.6629,316.7325,315.897,315.897,4922.0
2023-12-04 13:30:00,317.57,318.15,317.56,318.07,4738.0,315.8572,316.4341,315.8473,316.3545,4738.0
2023-12-04 13:40:00,318.13,318.23,317.88,318.17,3043.0,316.4142,316.5137,316.1656,316.454,3043.0
2023-12-04 13:50:00,318.13,318.3,317.49,317.51,3544.0,316.4142,316.5833,315.7777,315.7976,3544.0
2023-12-04 14:00:00,317.45,317.45,316.41,316.69,7532.0,315.7379,315.7379,314.7035,314.982,7532.0
2023-12-04 14:10:00,316.79,317.79,316.79,317.6,3827.0,315.0814,316.076,315.0814,315.8871,3827.0
2023-12-04 14:20:00,317.85,318.13,317.63,317.93,2742.0,316.1357,316.4142,315.9169,316.2153,2742.0
2023-12-04 14:30:00,317.87,318.44,317.79,318.29,3780.0,316.1556,316.7225,316.076,316.5734,3780.0
2023-12-04 14:40:00,317.93,318.06,317.62,317.81,3085.0,316.2153,316.3446,315.907,316.0959,3085.0
2023-12-04 14:50:00,317.8,318.38,317.8,318.35,2046.0,316.086,316.6629,316.086,316.633,2046.0
2023-12-04 15:00:00,317.98,318.62,317.91,318.62,6242.0,316.265,316.9016,316.1954,316.9016,6242.0
2023-12-04 15:10:00,318.54,318.58,318.21,318.41,6281.0,316.822,316.8618,316.4938,316.6927,6281.0
2023-12-04 15:20:00,318.54,318.9,318.46,318.9,4687.0,316.822,317.1801,316.7424,317.1801,4687.0
2023-12-04 15:30:00,319.01,319.61,318.99,319.45,14434.0,317.2895,317.8862,317.2696,317.7271,14434.0
2023-12-04 15:40:00,319.47,320.16,319.28,320.16,15096.0,317.747,318.4333,317.558,318.4333,15096.0
2023-12-04 15:50:00,320.32,320.86,319.78,319.98,36138.0,318.5924,319.1295,318.0553,318.2542,36138.0
2023-12-05 09:30:00,318.94,319.89,316.11,319.79,33036.0,317.2198,318.1647,314.4051,318.0653,33036.0
2023-12-05 09:40:00,319.53,320.61,318.01,318.17,25202.0,317.8067,318.8808,316.2949,316.454,25202.0
2023-12-05 09:50:00,318.17,319.23,318.17,319.23,18153.0,316.454,317.5083,316.454,317.5083,18153.0
2023-12-05 10:00:00,319.64,321.87,319.5,320.94,35218.0,317.9161,320.134,317.7768,319.2091,35218.0
2023-12-05 10:10:00,321.02,321.09,319.88,320.31,20876.0,319.2886,319.3583,318.1548,318.5825,20876.0
2023-12-05 10:20:00,320.33,320.7,318.07,318.53,10378.0,318.6024,318.9704,316.3545,316.8121,10378.0
2023-12-05 10:30:00,318.33,318.55,317.63,318.07,14823.0,316.6131,316.832,315.9169,316.3545,14823.0
2023-12-05 10:40:00,318.0,319.34,317.73,319.04,11120.0,316.2849,317.6177,316.0164,317.3193,11120.0
2023-12-05 10:50:00,319.08,320.5,319.08,320.24,12726.0,317.3591,318.7714,317.3591,318.5128,12726.0
2023-12-05 11:00:00,320.22,320.45,319.8,320.27,5400.0,318.4929,318.7217,318.0752,318.5427,5400.0
2023-12-05 11:10:00,320.16,320.16,317.16,317.25,12843.0,318.4333,318.4333,315.4494,315.539,12843.0
2023-12-05 11:20:00,317.21,317.21,316.24,316.26,20776.0,315.4992,315.4992,314.5344,314.5543,20776.0
2023-12-05 11:30:00,316.21,317.1,316.2,316.95,10485.0,314.5046,315.3898,314.4946,315.2406,10485.0
2023-12-05 11:40:00,317.07,317.6,316.72,317.07,6535.0,315.3599,315.8871,315.0118,315.3599,6535.0
2023-12-05 11:50:00,316.95,316.95,315.4,316.31,13478.0,315.2406,315.2406,313.6989,314.604,13478.0
2023-12-05 12:00:00,316.42,317.3,316.42,317.17,10813.0,314.7134,315.5887,314.7134,315.4594,10813.0
2023-12-05 12:10:00,317.6,317.6,316.79,316.81,7149.0,315.8871,315.8871,315.0814,315.1013,7149.0
2023-12-05 12:20:00,316.77,317.88,316.58,317.72,7898.0,315.0616,316.1656,314.8726,316.0064,7898.0
2023-12-05 12:30:00,317.81,317.81,316.95,317.07,3400.0,316.0959,316.0959,315.2406,315.3599,3400.0
2023-12-05 12:40:00,317.07,317.14,315.96,316.51,4657.0,315.3599,315.4296,314.2559,314.803,4657.0
2023-12-05 12:50:00,316.74,317.09,316.61,317.05,4900.0,315.0317,315.3798,314.9024,315.34,4900.0
2023-12-05 13:00:00,317.04,317.12,316.33,316.38,6917.0,315.3301,315.4097,314.6239,314.6737,6917.0
2023-12-05 13:10:00,316.46,316.65,316.07,316.47,8344.0,314.7532,314.9422,314.3653,314.7632,8344.0
2023-12-05 13:20:00,316.6,317.0,316.37,316.37,3255.0,314.8925,315.2903,314.6637,314.6637,3255.0
2023-12-05 13:30:00,316.42,316.59,316.09,316.53,3696.0,314.7134,314.8825,314.3852,314.8228,3696.0
2023-12-05 13:40:00,316.5,316.92,316.36,316.78,9009.0,314.793,315.2107,314.6538,315.0715,9009.0
2023-12-05 13:50:00,316.76,317.03,316.76,316.87,4210.0,315.0516,315.3201,315.0516,315.161,4210.0
2023-12-05 14:00:00,316.84,317.28,316.79,317.28,5860.0,315.1312,315.5688,315.0814,315.5688,5860.0
2023-12-05 14:10:00,317.44,317.83,317.4,317.73,5972.0,315.7279,316.1158,315.6882,316.0164,5972.0
2023-12-05 14:20:00,317.67,317.88,317.4,317.85,3771.0,315.9567,316.1656,315.6882,316.1357,3771.0
2023-12-05 14:30:00,317.78,317.78,316.8,317.12,5791.0,316.0661,316.0661,315.0914,315.4097,5791.0
2023-12-05 14:40:00,317.48,317.75,317.42,317.72,3400.0,315.7677,316.0363,315.708,316.0064,3400.0
2023-12-05 14:50:00,317.83,318.19,317.76,318.06,4346.0,316.1158,316.4739,316.0462,316.3446,4346.0
2023-12-05 15:00:00,318.06,318.27,317.9,318.14,5343.0,316.3446,316.5535,316.1855,316.4242,5343.0
2023-12-05 15:10:00,318.18,318.71,318.11,318.33,12764.0,316.4639,316.9911,316.3943,316.6131,12764.0
2023-12-05 15:20:00,318.38,318.52,317.88,318.36,7416.0,316.6629,316.8021,316.1656,316.643,7416.0
2023-12-05 15:30:00,318.34,318.53,318.21,318.33,5910.0,316.6231,316.8121,316.4938,316.6131,5910.0
2023-12-05 15:40:00,318.26,318.56,318.0,318.4,9993.0,316.5435,316.8419,316.2849,316.6828,9993.0
2023-12-05 15:50:00,318.33,318.51,317.86,318.41,28759.0,316.6131,316.7922,316.1457,316.6927,28759.0
2023-12-06 09:30:00,321.93,322.16,318.9,318.91,21976.0,320.1937,320.4225,317.1801,317.19,21976.0
2023-12-06 09:40:00,319.44,321.68,319.39,321.65,13303.0,317.7172,319.9451,317.6674,319.9152,13303.0
2023-12-06 09:50:00,321.68,322.23,319.87,319.97,11134.0,319.9451,320.4921,318.1448,318.2443,11134.0
2023-12-06 10:00:00,319.33,319.81,318.49,319.79,13850.0,317.6077,318.0852,316.7723,318.0653,13850.0
2023-12-06 10:10:00,319.72,320.18,319.48,319.6,7380.0,317.9956,318.4532,317.7569,317.8763,7380.0
2023-12-06 10:20:00,319.76,319.76,317.72,318.83,11247.0,318.0354,318.0354,316.0064,317.1104,11247.0
2023-12-06 10:30:00,318.52,319.14,318.4,318.54,7060.0,316.8021,317.4188,316.6828,316.822,7060.0
2023-12-06 10:40:00,318.62,319.4,318.32,319.04,7069.0,316.9016,317.6774,316.6032,317.3193,7069.0
2023-12-06 10:50:00,318.84,319.65,318.84,319.63,5487.0,317.1204,317.926,317.1204,317.9061,5487.0
2023-12-06 11:00:00,319.61,320.01,319.21,320.01,3635.0,317.8862,318.2841,317.4884,318.2841,3635.0
2023-12-06 11:10:00,319.81,319.98,319.4,319.51,4627.0,318.0852,318.2542,317.6774,317.7868,4627.0
2023-12-06 11:20:00,319.49,319.86,319.34,319.5,5004.0,317.7669,318.1349,317.6177,317.7768,5004.0
2023-12-06 11:30:00,319.52,319.79,319.25,319.45,11042.0,317.7967,318.0653,317.5282,317.7271,11042.0
2023-12-06 11:40:00,318.97,319.45,318.4,319.39,7678.0,317.2497,317.7271,316.6828,317.6674,7678.0
2023-12-06 11:50:00,319.34,320.48,319.24,320.48,6028.0,317.6177,318.7515,317.5182,318.7515,6028.0
2023-12-06 12:00:00,320.52,320.92,320.37,320.64,3324.0,318.7913,319.1892,318.6421,318.9107,3324.0
2023-12-06 12:10:00,320.5,320.85,320.21,320.26,3771.0,318.7714,319.1195,318.483,318.5327,3771.0
2023-12-06 12:20:00,320.29,320.34,319.69,319.75,3689.0,318.5626,318.6123,317.9658,318.0255,3689.0
2023-12-06 12:30:00,319.71,320.27,319.7,320.21,2100.0,317.9857,318.5427,317.9757,318.483,2100.0
2023-12-06 12:40:00,320.19,320.29,319.37,319.46,5482.0,318.4631,318.5626,317.6475,317.737,5482.0
2023-12-06 12:50:00,319.49,319.49,318.92,319.06,2550.0,317.7669,317.7669,317.2,317.3392,2550.0
2023-12-06 13:00:00,319.05,319.39,318.76,319.06,2900.0,317.3293,317.6674,317.0408,317.3392,2900.0
2023-12-06 13:10:00,319.27,319.54,319.25,319.35,1301.0,317.5481,317.8166,317.5282,317.6276,1301.0
2023-12-06 13:20:00,319.65,319.65,318.99,319.32,2000.0,317.926,317.926,317.2696,317.5978,2000.0
2023-12-06 13:30:00,319.06,319.21,318.64,318.64,2701.0,317.3392,317.4884,316.9215,316.9215,2701.0
2023-12-06 13:40:00,318.72,319.25,318.44,319.11,1410.0,317.001,317.5282,316.7225,317.3889,1410.0
2023-12-06 13:50:00,319.25,319.48,319.0,319.48,1600.0,317.5282,317.7569,317.2795,317.7569,1600.0
2023-12-06 14:00:00,319.49,319.49,319.09,319.09,3409.0,317.7669,317.7669,317.369,317.369,3409.0
2023-12-06 14:10:00,318.97,319.26,318.73,319.0,9106.0,317.2497,317.5381,317.011,317.2795,9106.0
2023-12-06 14:20:00,318.72,319.17,318.53,318.7,3852.0,317.001,317.4486,316.8121,316.9811,3852.0
2023-12-06 14:30:00,318.94,319.25,318.94,319.0,3000.0,317.2198,317.5282,317.2198,317.2795,3000.0
2023-12-06 14:40:00,319.02,319.35,318.98,319.3,2836.0,317.2994,317.6276,317.2596,317.5779,2836.0
2023-12-06 14:50:00,319.41,319.41,318.87,319.11,2597.0,317.6873,317.6873,317.1502,317.3889,2597.0
2023-12-06 15:00:00,318.74,318.85,318.25,318.25,2261.0,317.0209,317.1303,316.5336,316.5336,2261.0
2023-12-06 15:10:00,318.11,318.13,317.3,317.64,6065.0,316.3943,316.4142,315.5887,315.9269,6065.0
2023-12-06 15:20:00,317.73,317.73,317.26,317.56,7228.0,316.0164,316.0164,315.5489,315.8473,7228.0
2023-12-06 15:30:00,317.58,318.03,317.58,317.77,6283.0,315.8672,316.3148,315.8672,316.0562,6283.0
2023-12-06 15:40:00,317.91,318.3,317.91,318.22,5386.0,316.1954,316.5833,316.1954,316.5037,5386.0
2023-12-06 15:50:00,318.21,318.21,317.07,317.37,23279.0,316.4938,316.4938,315.3599,315.6583,23279.0
2023-12-07 09:30:00,317.97,323.53,317.97,323.53,82170.0,316.2551,321.7851,316.2551,321.7851,82170.0
2023-12-07 09:40:00,323.42,324.27,322.46,322.46,31454.0,321.6757,322.5211,320.7209,320.7209,31454.0
2023-12-07 09:50:00,322.37,322.92,321.74,321.75,20806.0,320.6313,321.1784,320.0047,320.0147,20806.0
2023-12-07 10:00:00,321.67,322.09,321.05,321.66,12505.0,319.9351,320.3529,319.3185,319.9252,12505.0
2023-12-07 10:10:00,321.88,323.59,321.73,323.24,24799.0,320.144,321.8448,319.9948,321.4967,24799.0
2023-12-07 10:20:00,323.29,324.44,323.19,324.3,13789.0,321.5464,322.6902,321.4469,322.5509,13789.0
2023-12-07 10:30:00,324.33,324.5,323.7,324.21,8164.0,322.5808,322.7499,321.9542,322.4614,8164.0
2023-12-07 10:40:00,324.35,324.35,323.35,323.97,6865.0,322.6007,322.6007,321.6061,322.2227,6865.0
2023-12-07 10:50:00,323.87,324.14,323.64,323.86,6013.0,322.1233,322.3918,321.8945,322.1133,6013.0
2023-12-07 11:00:00,323.89,324.92,323.68,324.82,7904.0,322.1431,323.1676,321.9343,323.0681,7904.0
2023-12-07 11:10:00,324.76,324.76,323.99,324.18,14980.0,323.0085,323.0085,322.2426,322.4316,14980.0
2023-12-07 11:20:00,324.21,324.92,323.83,324.9,6667.0,322.4614,323.1676,322.0835,323.1477,6667.0
2023-12-07 11:30:00,324.97,326.55,324.88,326.55,19749.0,323.2173,324.7888,323.1278,324.7888,19749.0
2023-12-07 11:40:00,326.64,326.87,326.0,326.09,9619.0,324.8783,325.1071,324.2418,324.3313,9619.0
2023-12-07 11:50:00,325.93,326.83,325.93,326.83,5123.0,324.1721,325.0673,324.1721,325.0673,5123.0
2023-12-07 12:00:00,326.89,327.75,326.75,327.42,10677.0,325.127,325.9823,324.9877,325.6541,10677.0
2023-12-07 12:10:00,327.33,328.01,326.99,327.94,8198.0,325.5646,326.2409,325.2264,326.1713,8198.0
2023-12-07 12:20:00,328.02,328.21,327.2,327.3,7503.0,326.2509,326.4399,325.4353,325.5348,7503.0
2023-12-07 12:30:00,327.36,327.5,326.46,326.68,8937.0,325.5944,325.7337,324.6993,324.9181,8937.0
2023-12-07 12:40:00,326.55,326.68,326.06,326.49,8779.0,324.7888,324.9181,324.3014,324.7291,8779.0
2023-12-07 12:50:00,326.45,327.17,326.44,327.02,4604.0,324.6893,325.4055,324.6794,325.2563,4604.0
2023-12-07 13:00:00,326.94,327.16,326.86,327.09,8913.0,325.1767,325.3955,325.0971,325.3259,8913.0
2023-12-07 13:10:00,327.16,327.29,326.91,327.05,4738.0,325.3955,325.5248,325.1469,325.2861,4738.0
2023-12-07 13:20:00,327.02,327.41,327.02,327.22,3050.0,325.2563,325.6442,325.2563,325.4552,3050.0
2023-12-07 13:30:00,327.43,327.63,326.41,326.8,4222.0,325.6641,325.863,324.6496,325.0375,4222.0
2023-12-07 13:40:00,326.79,326.88,326.6,326.88,2700.0,325.0275,325.117,324.8385,325.117,2700.0
2023-12-07 13:50:00,326.62,327.09,326.57,327.01,2975.0,324.8584,325.3259,324.8087,325.2463,2975.0
2023-12-07 14:00:00,327.25,327.25,326.81,327.17,1550.0,325.485,325.485,325.0474,325.4055,1550.0
2023-12-07 14:10:00,327.08,327.35,327.08,327.35,830.0,325.3159,325.5845,325.3159,325.5845,830.0
2023-12-07 14:20:00,327.34,327.8,327.1,327.3,5150.0,325.5745,326.0321,325.3358,325.5348,5150.0
2023-12-07 14:30:00,327.5,327.5,326.61,326.69,3440.0,325.7337,325.7337,324.8485,324.928,3440.0
2023-12-07 14:40:00,326.82,327.0,326.76,327.0,1850.0,325.0573,325.2364,324.9977,325.2364,1850.0
2023-12-07 14:50:00,326.77,326.84,326.39,326.47,2486.0,325.0076,325.0772,324.6297,324.7092,2486.0
2023-12-07 15:00:00,326.44,326.88,326.29,326.69,5676.0,324.6794,325.117,324.5302,324.928,5676.0
2023-12-07 15:10:00,326.93,327.31,326.92,327.31,6372.0,325.1668,325.5447,325.1568,325.5447,6372.0
2023-12-07 15:20:00,327.31,327.47,327.0,327.15,6146.0,325.5447,325.7038,325.2364,325.3856,6146.0
2023-12-07 15:30:00,327.37,327.52,326.93,326.93,12393.0,325.6044,325.7536,325.1668,325.1668,12393.0
2023-12-07 15:40:00,326.9,326.97,325.84,326.0,17076.0,325.1369,325.2065,324.0826,324.2418,17076.0
2023-12-07 15:50:00,326.02,327.2,325.87,326.61,32888.0,324.2617,325.4353,324.1125,324.8485,32888.0
2023-12-08 09:30:00,323.1,326.0,323.1,325.51,22925.0,321.3574,324.2418,321.3574,323.7544,22925.0
2023-12-08 09:40:00,325.37,326.87,325.37,326.53,17283.0,323.6152,325.1071,323.6152,324.7689,17283.0
2023-12-08 09:50:00,326.68,327.06,326.25,326.9,16979.0,324.9181,325.2961,324.4904,325.1369,16979.0
2023-12-08 10:00:00,326.95,329.96,326.95,329.83,32765.0,325.1866,328.1804,325.1866,328.0511,32765.0
2023-12-08 10:10:00,329.68,330.39,328.8,329.96,12773.0,327.9019,328.6081,327.0267,328.1804,12773.0
2023-12-08 10:20:00,329.98,331.4,329.98,331.36,16420.0,328.2003,329.6126,328.2003,329.5729,16420.0
2023-12-08 10:30:00,331.5,331.89,328.7,328.73,20942.0,329.7121,330.1,326.9272,326.957,20942.0
2023-12-08 10:40:00,328.77,329.36,328.73,329.13,4517.0,326.9968,327.5836,326.957,327.3549,4517.0
2023-12-08 10:50:00,329.18,330.59,329.02,330.45,8866.0,327.4046,328.807,327.2455,328.6678,8866.0
2023-12-08 11:00:00,330.62,330.68,330.02,330.49,6726.0,328.8369,328.8965,328.2401,328.7076,6726.0
2023-12-08 11:10:00,330.52,330.52,329.11,329.3,6387.0,328.7374,328.7374,327.335,327.524,6387.0
2023-12-08 11:20:00,328.83,329.85,328.83,329.33,4000.0,327.0565,328.071,327.0565,327.5538,4000.0
2023-12-08 11:30:00,329.45,329.45,328.45,328.68,3100.0,327.6732,327.6732,326.6786,326.9073,3100.0
2023-12-08 11:40:00,328.73,328.96,328.31,328.96,3000.0,326.957,327.1858,326.5393,327.1858,3000.0
2023-12-08 11:50:00,328.81,329.41,328.72,329.14,1968.0,327.0366,327.6334,326.9471,327.3648,1968.0
2023-12-08 12:00:00,329.24,329.87,329.05,329.81,6284.0,327.4643,328.0909,327.2753,328.0312,6284.0
2023-12-08 12:10:00,329.9,329.9,328.93,329.54,9319.0,328.1207,328.1207,327.156,327.7627,9319.0
2023-12-08 12:20:00,329.66,330.3,329.66,330.21,2443.0,327.882,328.5186,327.882,328.4291,2443.0
2023-12-08 12:30:00,330.24,330.24,329.96,330.21,2899.0,328.4589,328.4589,328.1804,328.4291,2899.0
2023-12-08 12:40:00,330.21,330.44,330.08,330.09,2500.0,328.4291,328.6578,328.2998,328.3097,2500.0
2023-12-08 12:50:00,330.25,330.49,330.22,330.35,3305.0,328.4688,328.7076,328.439,328.5683,3305.0
2023-12-08 13:00:00,330.47,330.77,330.15,330.75,3850.0,328.6877,328.986,328.3694,328.9662,3850.0
2023-12-08 13:10:00,330.78,330.92,330.71,330.81,2186.0,328.996,329.1352,328.9264,329.0258,2186.0
2023-12-08 13:20:00,330.67,331.13,330.67,331.01,2959.0,328.8866,329.3441,328.8866,329.2247,2959.0
2023-12-08 13:30:00,331.09,331.1,330.81,330.93,2200.0,329.3043,329.3143,329.0258,329.1452,2200.0
2023-12-08 13:40:00,330.95,331.37,330.71,331.36,3924.0,329.1651,329.5828,328.9264,329.5729,3924.0
2023-12-08 13:50:00,331.28,331.84,331.25,331.78,3309.0,329.4933,330.0503,329.4635,329.9906,3309.0
2023-12-08 14:00:00,331.84,332.0,331.75,331.77,5382.0,330.0503,330.2094,329.9608,329.9807,5382.0
2023-12-08 14:10:00,331.76,332.09,331.64,332.02,4245.0,329.9707,330.2989,329.8514,330.2293,4245.0
2023-12-08 14:20:00,331.97,332.22,331.69,332.05,5700.0,330.1796,330.4282,329.9011,330.2591,5700.0
2023-12-08 14:30:00,332.1,332.1,331.52,331.81,5010.0,330.3089,330.3089,329.732,330.0204,5010.0
2023-12-08 14:40:00,331.84,332.05,331.7,332.05,3587.0,330.0503,330.2591,329.911,330.2591,3587.0
2023-12-08 14:50:00,332.0,332.51,331.92,332.37,7207.0,330.2094,330.7167,330.1298,330.5774,7207.0
2023-12-08 15:00:00,332.39,332.77,332.28,332.62,9922.0,330.5973,330.9753,330.4879,330.8261,9922.0
2023-12-08 15:10:00,332.56,332.74,332.37,332.48,10715.0,330.7664,330.9454,330.5774,330.6868,10715.0
2023-12-08 15:20:00,332.48,332.52,332.07,332.34,15325.0,330.6868,330.7266,330.279,330.5476,15325.0
2023-12-08 15:30:00,332.37,332.53,332.21,332.5,19046.0,330.5774,330.7366,330.4183,330.7067,19046.0
2023-12-08 15:40:00,332.49,332.64,332.06,332.64,44463.0,330.6968,330.846,330.2691,330.846,44463.0
2023-12-08 15:50:00,332.62,333.13,332.46,332.91,65930.0,330.8261,331.3333,330.6669,331.1145,65930.0
2023-12-11 09:30:00,329.4,329.75,322.7,324.6,104299.0,327.6234,327.9715,320.9596,322.8493,104299.0
2023-12-11 09:40:00,324.61,325.76,322.96,324.02,68500.0,322.8593,324.0031,321.2182,322.2724,68500.0
2023-12-11 09:50:00,324.08,325.2,324.04,325.0,28807.0,322.3321,323.4461,322.2923,323.2472,28807.0
2023-12-11 10:00:00,325.01,325.23,323.54,323.9,36734.0,323.2571,323.4759,321.795,322.1531,36734.0
2023-12-11 10:10:00,323.95,324.35,322.45,322.97,35226.0,322.2028,322.6007,320.7109,321.2281,35226.0
2023-12-11 10:20:00,322.7,322.85,320.75,320.8,33444.0,320.9596,321.1088,319.0201,319.0698,33444.0
2023-12-11 10:30:00,320.72,322.23,320.47,321.95,29499.0,318.9902,320.4921,318.7416,320.2136,29499.0
2023-12-11 10:40:00,321.89,322.8,321.24,322.48,19600.0,320.1539,321.059,319.5074,320.7408,19600.0
2023-12-11 10:50:00,322.47,322.8,321.44,321.44,18664.0,320.7308,321.059,319.7064,319.7064,18664.0
2023-12-11 11:00:00,321.45,321.88,320.8,320.87,14988.0,319.7163,320.144,319.0698,319.1394,14988.0
2023-12-11 11:10:00,320.93,321.27,320.33,320.77,19576.0,319.1991,319.5373,318.6024,319.04,19576.0
2023-12-11 11:20:00,320.74,321.22,320.36,320.69,11803.0,319.0101,319.4876,318.6322,318.9604,11803.0
2023-12-11 11:30:00,320.92,320.98,320.0,320.69,14932.0,319.1892,319.2488,318.2741,318.9604,14932.0
2023-12-11 11:40:00,320.75,320.92,320.36,320.71,9951.0,319.0201,319.1892,318.6322,318.9803,9951.0
2023-12-11 11:50:00,320.67,321.22,320.08,320.52,17786.0,318.9405,319.4876,318.3537,318.7913,17786.0
2023-12-11 12:00:00,320.45,321.29,320.22,321.05,17583.0,318.7217,319.5572,318.4929,319.3185,17583.0
2023-12-11 12:10:00,320.99,321.08,320.61,321.0,8572.0,319.2588,319.3483,318.8808,319.2687,8572.0
2023-12-11 12:20:00,320.98,321.43,320.62,321.2,13938.0,319.2488,319.6964,318.8908,319.4677,13938.0
2023-12-11 12:30:00,321.31,321.38,320.8,321.14,13397.0,319.5771,319.6467,319.0698,319.408,13397.0
2023-12-11 12:40:00,321.03,322.13,320.97,322.13,15786.0,319.2986,320.3926,319.2389,320.3926,15786.0
2023-12-11 12:50:00,322.09,323.27,322.09,323.14,19519.0,320.3529,321.5265,320.3529,321.3972,19519.0
2023-12-11 13:00:00,323.12,324.35,323.04,324.19,43894.0,321.3773,322.6007,321.2977,322.4415,43894.0
2023-12-11 13:10:00,324.15,324.37,323.86,324.23,17659.0,322.4017,322.6206,322.1133,322.4813,17659.0
2023-12-11 13:20:00,324.28,325.28,324.25,325.0,22695.0,322.531,323.5257,322.5012,323.2472,22695.0
2023-12-11 13:30:00,325.0,325.1,324.57,324.9,5900.0,323.2472,323.3466,322.8195,323.1477,5900.0
2023-12-11 13:40:00,324.89,325.06,324.46,325.06,9070.0,323.1378,323.3068,322.7101,323.3068,9070.0
2023-12-11 13:50:00,325.11,325.53,324.97,325.0,16496.0,323.3566,323.7743,323.2173,323.2472,16496.0
2023-12-11 14:00:00,325.0,325.01,324.5,324.82,5635.0,323.2472,323.2571,322.7499,323.0681,5635.0
2023-12-11 14:10:00,324.79,325.0,324.34,324.67,8208.0,323.0383,323.2472,322.5907,322.9189,8208.0
2023-12-11 14:20:00,324.67,325.3,324.67,325.3,5300.0,322.9189,323.5455,322.9189,323.5455,5300.0
2023-12-11 14:30:00,325.32,325.91,325.32,325.63,10968.0,323.5654,324.1523,323.5654,323.8738,10968.0
2023-12-11 14:40:00,325.79,325.9,325.26,325.82,14628.0,324.0329,324.1423,323.5058,324.0627,14628.0
2023-12-11 14:50:00,325.78,325.78,325.34,325.58,8895.0,324.023,324.023,323.5853,323.824,8895.0
2023-12-11 15:00:00,325.18,325.25,324.63,324.85,12621.0,323.4262,323.4958,322.8792,323.098,12621.0
2023-12-11 15:10:00,324.8,325.17,324.58,324.75,8945.0,323.0482,323.4162,322.8294,322.9985,8945.0
2023-12-11 15:20:00,324.76,324.76,324.32,324.49,11661.0,323.0085,323.0085,322.5708,322.7399,11661.0
2023-12-11 15:30:00,324.48,324.88,324.32,324.75,10410.0,322.73,323.1278,322.5708,322.9985,10410.0
2023-12-11 15:40:00,324.76,325.13,324.57,325.13,12656.0,323.0085,323.3765,322.8195,323.3765,12656.0
2023-12-11 15:50:00,325.1,325.71,324.94,325.41,35782.0,323.3466,323.9533,323.1875,323.655,35782.0
2023-12-12 09:30:00,324.6,326.5,324.6,325.07,24053.0,322.8493,324.7391,322.8493,323.3168,24053.0
2023-12-12 09:40:00,325.21,327.45,324.93,327.43,20706.0,323.456,325.6839,323.1775,325.6641,20706.0
2023-12-12 09:50:00,327.44,328.88,327.01,328.88,20957.0,325.674,327.1062,325.2463,327.1062,20957.0
2023-12-12 10:00:00,328.87,330.52,328.62,330.14,24728.0,327.0963,328.7374,326.8476,328.3594,24728.0
2023-12-12 10:10:00,330.07,331.14,329.34,330.75,31871.0,328.2898,329.354,327.5638,328.9662,31871.0
2023-12-12 10:20:00,330.87,331.03,329.83,330.06,8943.0,329.0855,329.2446,328.0511,328.2799,8943.0
2023-12-12 10:30:00,330.09,330.2,329.17,329.65,11739.0,328.3097,328.4191,327.3947,327.8721,11739.0
2023-12-12 10:40:00,329.65,329.65,328.95,329.1,8888.0,327.8721,327.8721,327.1759,327.3251,8888.0
2023-12-12 10:50:00,329.15,330.13,329.01,329.85,7056.0,327.3748,328.3495,327.2355,328.071,7056.0
2023-12-12 11:00:00,329.95,330.5,329.7,329.92,10147.0,328.1705,328.7175,327.9218,328.1406,10147.0
2023-12-12 11:10:00,329.96,329.96,329.31,329.39,6340.0,328.1804,328.1804,327.5339,327.6135,6340.0
2023-12-12 11:20:00,329.34,330.17,329.33,329.34,7732.0,327.5638,328.3893,327.5538,327.5638,7732.0
2023-12-12 11:30:00,329.5,329.67,329.23,329.3,8784.0,327.7229,327.892,327.4543,327.524,8784.0
2023-12-12 11:40:00,329.22,329.45,329.0,329.27,3421.0,327.4444,327.6732,327.2256,327.4941,3421.0
2023-12-12 11:50:00,329.35,329.56,329.03,329.54,7233.0,327.5737,327.7826,327.2554,327.7627,7233.0
2023-12-12 12:00:00,329.58,329.64,329.0,329.17,8550.0,327.8025,327.8621,327.2256,327.3947,8550.0
2023-12-12 12:10:00,329.08,329.62,329.0,329.24,4000.0,327.3052,327.8422,327.2256,327.4643,4000.0
2023-12-12 12:20:00,329.12,329.59,329.1,329.52,7712.0,327.3449,327.8124,327.3251,327.7428,7712.0
2023-12-12 12:30:00,329.64,330.12,329.64,329.84,6614.0,327.8621,328.3395,327.8621,328.0611,6614.0
2023-12-12 12:40:00,329.81,330.02,329.46,329.47,6700.0,328.0312,328.2401,327.6831,327.6931,6700.0
2023-12-12 12:50:00,329.43,330.11,329.29,330.11,5644.0,327.6533,328.3296,327.514,328.3296,5644.0
2023-12-12 13:00:00,330.11,330.85,329.93,330.61,8441.0,328.3296,329.0656,328.1506,328.8269,8441.0
2023-12-12 13:10:00,330.65,330.78,330.25,330.54,6326.0,328.8667,328.996,328.4688,328.7573,6326.0
2023-12-12 13:20:00,330.35,330.57,330.18,330.33,5571.0,328.5683,328.7871,328.3992,328.5484,5571.0
2023-12-12 13:30:00,330.35,330.64,330.35,330.49,4175.0,328.5683,328.8567,328.5683,328.7076,4175.0
2023-12-12 13:40:00,330.53,331.44,330.5,331.34,11745.0,328.7473,329.6524,328.7175,329.553,11745.0
2023-12-12 13:50:00,331.35,331.47,331.02,331.02,10245.0,329.5629,329.6823,329.2347,329.2347,10245.0
2023-12-12 14:00:00,331.04,331.46,331.01,331.41,4366.0,329.2546,329.6723,329.2247,329.6226,4366.0
2023-12-12 14:10:00,331.4,331.4,330.91,331.09,12226.0,329.6126,329.6126,329.1253,329.3043,12226.0
2023-12-12 14:20:00,331.09,331.31,330.81,331.04,10942.0,329.3043,329.5231,329.0258,329.2546,10942.0
2023-12-12 14:30:00,331.05,331.41,330.88,331.04,6493.0,329.2645,329.6226,329.0955,329.2546,6493.0
2023-12-12 14:40:00,331.05,331.4,330.97,331.37,8609.0,329.2645,329.6126,329.185,329.5828,8609.0
2023-12-12 14:50:00,331.4,332.25,331.4,332.16,10234.0,329.6126,330.4581,329.6126,330.3685,10234.0
2023-12-12 15:00:00,332.2,334.0,332.16,333.86,17078.0,330.4083,332.1986,330.3685,332.0594,17078.0
2023-12-12 15:10:00,333.75,334.18,333.68,334.04,20376.0,331.95,332.3777,331.8803,332.2384,20376.0
2023-12-12 15:20:00,334.07,334.45,333.75,333.91,26041.0,332.2682,332.6462,331.95,332.1091,26041.0
2023-12-12 15:30:00,333.91,334.05,333.65,333.72,19268.0,332.1091,332.2484,331.8505,331.9201,19268.0
2023-12-12 15:40:00,333.65,334.13,333.29,334.09,25618.0,331.8505,332.3279,331.4925,332.2881,25618.0
2023-12-12 15:50:00,334.04,334.47,333.95,334.22,40470.0,332.2384,332.6661,332.1489,332.4174,40470.0
2023-12-13 09:30:00,333.95,338.0,333.78,337.3,34114.0,332.1489,336.177,331.9798,335.4808,34114.0
2023-12-13 09:40:00,337.36,338.34,336.16,336.33,45950.0,335.5405,336.5152,334.347,334.5161,45950.0
2023-12-13 09:50:00,336.33,337.17,335.15,336.28,13015.0,334.5161,335.3515,333.3424,334.4663,13015.0
2023-12-13 10:00:00,336.05,336.22,335.06,335.06,8319.0,334.2376,334.4066,333.2529,333.2529,8319.0
2023-12-13 10:10:00,335.0,336.04,334.9,335.89,13413.0,333.1932,334.2276,333.0938,334.0784,13413.0
2023-12-13 10:20:00,335.85,336.84,335.5,335.7,14995.0,334.0386,335.0233,333.6905,333.8895,14995.0
2023-12-13 10:30:00,335.69,336.0,335.42,335.68,8993.0,333.8795,334.1878,333.611,333.8696,8993.0
2023-12-13 10:40:00,335.81,336.36,335.77,335.93,6961.0,333.9989,334.5459,333.9591,334.1182,6961.0
2023-12-13 10:50:00,335.85,335.9,335.35,335.81,16532.0,334.0386,334.0884,333.5413,333.9989,16532.0
2023-12-13 11:00:00,335.83,336.04,334.86,334.86,4100.0,334.0188,334.2276,333.054,333.054,4100.0
2023-12-13 11:10:00,334.83,335.07,334.43,334.89,10879.0,333.0241,333.2629,332.6263,333.0838,10879.0
2023-12-13 11:20:00,334.75,335.47,334.64,335.18,6487.0,332.9446,333.6607,332.8352,333.3723,6487.0
2023-12-13 11:30:00,335.08,335.08,334.22,334.6,8435.0,333.2728,333.2728,332.4174,332.7954,8435.0
2023-12-13 11:40:00,334.82,334.95,334.36,334.52,3138.0,333.0142,333.1435,332.5567,332.7158,3138.0
2023-12-13 11:50:00,334.5,334.57,333.96,333.96,3925.0,332.6959,332.7655,332.1588,332.1588,3925.0
2023-12-13 12:00:00,333.98,334.01,333.66,333.76,2806.0,332.1787,332.2086,331.8605,331.9599,2806.0
2023-12-13 12:10:00,333.9,334.34,333.78,334.33,3133.0,332.0992,332.5368,331.9798,332.5268,3133.0
2023-12-13 12:20:00,334.37,334.5,334.02,334.12,4600.0,332.5666,332.6959,332.2185,332.318,4600.0
2023-12-13 12:30:00,333.84,333.84,333.43,333.66,2512.0,332.0395,332.0395,331.6317,331.8605,2512.0
2023-12-13 12:40:00,333.77,334.19,333.64,334.04,4877.0,331.9699,332.3876,331.8406,332.2384,4877.0
2023-12-13 12:50:00,334.09,334.09,333.46,333.66,2500.0,332.2881,332.2881,331.6615,331.8605,2500.0
2023-12-13 13:00:00,333.68,333.68,333.13,333.28,2435.0,331.8803,331.8803,331.3333,331.4825,2435.0
2023-12-13 13:10:00,333.31,333.6,333.16,333.21,3475.0,331.5123,331.8008,331.3632,331.4129,3475.0
2023-12-13 13:20:00,333.19,333.3,332.73,332.99,8389.0,331.393,331.5024,330.9355,331.1941,8389.0
2023-12-13 13:30:00,333.04,334.37,333.04,334.28,10706.0,331.2438,332.5666,331.2438,332.4771,10706.0
2023-12-13 13:40:00,334.75,334.94,334.23,334.62,8371.0,332.9446,333.1336,332.4274,332.8153,8371.0
2023-12-13 13:50:00,334.6,335.14,333.9,333.9,7637.0,332.7954,333.3325,332.0992,332.0992,7637.0
2023-12-13 14:00:00,334.25,337.25,334.25,336.39,27003.0,332.4473,335.4311,332.4473,334.5757,27003.0
2023-12-13 14:10:00,336.35,336.6,335.53,335.84,5882.0,334.5359,334.7846,333.7204,334.0287,5882.0
2023-12-13 14:20:00,335.85,336.25,334.95,334.95,6841.0,334.0386,334.4365,333.1435,333.1435,6841.0
2023-12-13 14:30:00,334.72,336.32,333.9,336.05,9788.0,332.9147,334.5061,332.0992,334.2376,9788.0
2023-12-13 14:40:00,336.23,336.87,335.64,336.07,14742.0,334.4166,335.0531,333.8298,334.2575,14742.0
2023-12-13 14:50:00,335.99,337.08,335.65,336.0,15204.0,334.1779,335.262,333.8397,334.1878,15204.0
2023-12-13 15:00:00,336.05,336.81,335.74,336.5,21049.0,334.2376,334.9935,333.9292,334.6851,21049.0
2023-12-13 15:10:00,336.62,336.73,335.3,335.68,21190.0,334.8045,334.9139,333.4916,333.8696,21190.0
2023-12-13 15:20:00,335.69,335.69,333.98,334.77,36819.0,333.8795,333.8795,332.1787,332.9645,36819.0
2023-12-13 15:30:00,334.79,335.25,334.41,335.12,29010.0,332.9844,333.4419,332.6064,333.3126,29010.0
2023-12-13 15:40:00,335.34,335.34,334.26,334.31,16651.0,333.5314,333.5314,332.4572,332.507,16651.0
2023-12-13 15:50:00,334.35,334.69,333.6,334.69,100206.0,332.5467,332.8849,331.8008,332.8849,100206.0
2023-12-14 09:30:00,334.03,334.7,332.19,332.74,58707.0,332.2285,332.8948,330.3984,330.9454,58707.0
2023-12-14 09:40:00,332.7,334.31,332.7,333.71,30386.0,330.9056,332.507,330.9056,331.9102,30386.0
2023-12-14 09:50:00,333.64,333.64,331.72,332.39,33880.0,331.8406,331.8406,329.9309,330.5973,33880.0
2023-12-14 10:00:00,332.44,332.44,329.69,331.07,35131.0,330.647,330.647,327.9119,329.2844,35131.0
2023-12-14 10:10:00,331.2,331.33,329.91,330.25,21303.0,329.4137,329.543,328.1307,328.4688,21303.0
2023-12-14 10:20:00,330.26,331.14,329.44,330.22,29296.0,328.4788,329.354,327.6632,328.439,29296.0
2023-12-14 10:30:00,330.26,330.91,328.89,328.93,20704.0,328.4788,329.1253,327.1162,327.156,20704.0
2023-12-14 10:40:00,328.99,329.69,328.74,329.38,11573.0,327.2156,327.9119,326.967,327.6035,11573.0
2023-12-14 10:50:00,329.14,331.0,328.96,330.01,25641.0,327.3648,329.2148,327.1858,328.2301,25641.0
2023-12-14 11:00:00,330.0,331.3,330.0,330.95,29491.0,328.2202,329.5132,328.2202,329.1651,29491.0
2023-12-14 11:10:00,330.98,332.83,330.98,332.83,26496.0,329.1949,331.0349,329.1949,331.0349,26496.0
2023-12-14 11:20:00,332.78,332.78,331.76,332.24,16660.0,330.9852,330.9852,329.9707,330.4481,16660.0
2023-12-14 11:30:00,332.39,332.5,331.14,331.29,16193.0,330.5973,330.7067,329.354,329.5032,16193.0
2023-12-14 11:40:00,331.19,331.93,331.14,331.71,3921.0,329.4038,330.1398,329.354,329.921,3921.0
2023-12-14 11:50:00,331.49,331.63,331.14,331.42,3932.0,329.7022,329.8414,329.354,329.6325,3932.0
2023-12-14 12:00:00,331.41,331.9,331.01,331.83,5639.0,329.6226,330.1099,329.2247,330.0403,5639.0
2023-12-14 12:10:00,331.84,332.42,331.66,331.89,12933.0,330.0503,330.6271,329.8712,330.1,12933.0
2023-12-14 12:20:00,332.44,333.15,331.94,333.09,17710.0,330.647,331.3532,330.1497,331.2935,17710.0
2023-12-14 12:30:00,333.04,334.02,332.92,333.3,21021.0,331.2438,332.2185,331.1244,331.5024,21021.0
2023-12-14 12:40:00,333.6,333.84,332.75,332.75,9419.0,331.8008,332.0395,330.9554,330.9554,9419.0
2023-12-14 12:50:00,332.54,332.54,331.04,331.11,6886.0,330.7465,330.7465,329.2546,329.3242,6886.0
2023-12-14 13:00:00,331.05,331.05,329.82,330.93,16033.0,329.2645,329.2645,328.0412,329.1452,16033.0
2023-12-14 13:10:00,331.01,331.12,330.66,330.66,9257.0,329.2247,329.3342,328.8766,328.8766,9257.0
2023-12-14 13:20:00,330.73,331.02,330.45,330.6,5300.0,328.9463,329.2347,328.6678,328.817,5300.0
2023-12-14 13:30:00,330.64,331.55,330.64,331.34,7504.0,328.8567,329.7618,328.8567,329.553,7504.0
2023-12-14 13:40:00,331.43,331.48,330.69,330.69,4700.0,329.6425,329.6922,328.9065,328.9065,4700.0
2023-12-14 13:50:00,330.71,330.89,329.75,330.89,7557.0,328.9264,329.1054,327.9715,329.1054,7557.0
2023-12-14 14:00:00,330.86,331.64,330.86,331.38,6359.0,329.0756,329.8514,329.0756,329.5928,6359.0
2023-12-14 14:10:00,331.34,332.84,331.34,332.79,15927.0,329.553,331.0449,329.553,330.9951,15927.0
2023-12-14 14:20:00,332.89,332.9,332.12,332.68,7148.0,331.0946,331.1046,330.3288,330.8857,7148.0
2023-12-14 14:30:00,332.69,333.59,332.69,333.18,22257.0,330.8957,331.7908,330.8957,331.383,22257.0
2023-12-14 14:40:00,333.11,333.26,332.96,333.26,4100.0,331.3134,331.4626,331.1642,331.4626,4100.0
2023-12-14 14:50:00,333.28,333.36,332.13,332.22,8584.0,331.4825,331.5621,330.3387,330.4282,8584.0
2023-12-14 15:00:00,332.31,332.34,331.73,332.11,5551.0,330.5177,330.5476,329.9409,330.3188,5551.0
2023-12-14 15:10:00,332.05,332.81,332.05,332.64,12089.0,330.2591,331.015,330.2591,330.846,12089.0
2023-12-14 15:20:00,332.64,333.48,332.51,332.95,14734.0,330.846,331.6814,330.7167,331.1543,14734.0
2023-12-14 15:30:00,332.95,333.39,332.64,332.65,10020.0,331.1543,331.5919,330.846,330.8559,10020.0
2023-12-14 15:40:00,332.69,333.2,332.48,332.48,9739.0,330.8957,331.4029,330.6868,330.6868,9739.0
2023-12-14 15:50:00,332.58,333.62,332.58,333.22,31032.0,330.7863,331.8207,330.7863,331.4228,31032.0
2023-12-15 09:30:00,331.99,338.33,331.73,338.15,50757.0,330.1995,336.5053,329.9409,336.3262,50757.0
2023-12-15 09:40:00,338.1,338.61,335.89,336.03,33294.0,336.2765,336.7838,334.0784,334.2177,33294.0
2023-12-15 09:50:00,335.92,337.74,335.83,336.4,21321.0,334.1083,335.9185,334.0188,334.5857,21321.0
2023-12-15 10:00:00,336.4,336.98,335.45,336.52,18050.0,334.5857,335.1626,333.6408,334.705,18050.0
2023-12-15 10:10:00,336.46,337.43,335.63,336.99,17098.0,334.6454,335.6101,333.8198,335.1725,17098.0
2023-12-15 10:20:00,337.16,337.2,335.77,336.45,5228.0,335.3416,335.3814,333.9591,334.6354,5228.0
2023-12-15 10:30:00,336.42,337.16,335.91,337.16,10167.0,334.6056,335.3416,334.0983,335.3416,10167.0
2023-12-15 10:40:00,337.4,338.03,336.74,337.21,5981.0,335.5803,336.2069,334.9238,335.3913,5981.0
2023-12-15 10:50:00,337.36,337.47,336.28,336.57,10431.0,335.5405,335.6499,334.4663,334.7548,10431.0
2023-12-15 11:00:00,336.67,337.38,336.66,337.29,6779.0,334.8542,335.5604,334.8443,335.4709,6779.0
2023-12-15 11:10:00,337.18,337.59,336.71,337.55,8708.0,335.3615,335.7693,334.894,335.7295,8708.0
2023-12-15 11:20:00,337.52,337.66,336.91,337.0,6066.0,335.6996,335.8389,335.0929,335.1824,6066.0
2023-12-15 11:30:00,336.92,337.5,336.92,337.07,3822.0,335.1029,335.6797,335.1029,335.2521,3822.0
2023-12-15 11:40:00,336.72,336.93,335.97,335.97,8096.0,334.904,335.1128,334.158,334.158,8096.0
2023-12-15 11:50:00,336.08,336.18,335.35,335.9,5081.0,334.2674,334.3669,333.5413,334.0884,5081.0
2023-12-15 12:00:00,335.92,335.92,335.03,335.19,2303.0,334.1083,334.1083,333.2231,333.3822,2303.0
2023-12-15 12:10:00,335.04,335.77,335.04,335.59,11705.0,333.233,333.9591,333.233,333.78,11705.0
2023-12-15 12:20:00,335.5,336.19,335.27,335.95,3220.0,333.6905,334.3768,333.4618,334.1381,3220.0
2023-12-15 12:30:00,336.03,336.03,335.53,335.69,2400.0,334.2177,334.2177,333.7204,333.8795,2400.0
2023-12-15 12:40:00,335.97,336.13,335.73,336.0,1800.0,334.158,334.3171,333.9193,334.1878,1800.0
2023-12-15 12:50:00,335.97,335.97,334.36,334.56,4074.0,334.158,334.158,332.5567,332.7556,4074.0
2023-12-15 13:00:00,334.51,335.02,334.46,334.91,2832.0,332.7059,333.2131,332.6561,333.1037,2832.0
2023-12-15 13:10:00,334.52,334.9,334.26,334.8,3082.0,332.7158,333.0938,332.4572,332.9943,3082.0
2023-12-15 13:20:00,334.86,335.07,334.45,334.82,6838.0,333.054,333.2629,332.6462,333.0142,6838.0
2023-12-15 13:30:00,334.86,334.86,334.12,334.34,2689.0,333.054,333.054,332.318,332.5368,2689.0
2023-12-15 13:40:00,334.31,334.31,333.12,333.41,4269.0,332.507,332.507,331.3234,331.6118,4269.0
2023-12-15 13:50:00,333.58,333.89,333.07,333.79,4799.0,331.7809,332.0892,331.2736,331.9898,4799.0
2023-12-15 14:00:00,333.85,334.75,333.59,334.65,2400.0,332.0494,332.9446,331.7908,332.8451,2400.0
2023-12-15 14:10:00,334.64,335.52,334.62,335.41,1848.0,332.8352,333.7104,332.8153,333.601,1848.0
2023-12-15 14:20:00,335.42,335.69,335.38,335.63,1400.0,333.611,333.8795,333.5712,333.8198,1400.0
2023-12-15 14:30:00,335.75,335.97,335.75,335.93,1415.0,333.9392,334.158,333.9392,334.1182,1415.0
2023-12-15 14:40:00,335.82,335.85,334.74,335.85,10003.0,334.0088,334.0386,332.9346,334.0386,10003.0
2023-12-15 14:50:00,335.68,335.99,335.44,335.99,6211.0,333.8696,334.1779,333.6309,334.1779,6211.0
2023-12-15 15:00:00,335.98,336.0,335.62,335.62,3057.0,334.1679,334.1878,333.8099,333.8099,3057.0
2023-12-15 15:10:00,335.73,335.9,335.36,335.53,2200.0,333.9193,334.0884,333.5513,333.7204,2200.0
2023-12-15 15:20:00,335.48,335.86,335.48,335.85,2616.0,333.6706,334.0486,333.6706,334.0386,2616.0
2023-12-15 15:30:00,335.81,335.91,335.23,335.91,5485.0,333.9989,334.0983,333.422,334.0983,5485.0
2023-12-15 15:40:00,336.0,336.53,335.99,336.16,10889.0,334.1878,334.715,334.1779,334.347,10889.0
2023-12-15 15:50:00,336.34,338.17,332.9,335.0,130437.0,334.526,336.3461,331.1046,333.1932,130437.0
2023-12-18 09:30:00,337.04,341.1,337.03,340.91,77612.0,335.2222,339.2603,335.2123,339.0714,77612.0
2023-12-18 09:40:00,340.94,341.6,339.67,340.39,23313.0,339.1012,339.7576,337.838,338.5542,23313.0
2023-12-18 09:50:00,340.31,342.04,340.25,341.58,17499.0,338.4746,340.1953,338.4149,339.7377,17499.0
2023-12-18 10:00:00,341.71,342.69,341.71,342.39,35342.0,339.867,340.8418,339.867,340.5434,35342.0
2023-12-18 10:10:00,342.4,343.4,342.13,343.29,37981.0,340.5533,341.5479,340.2848,341.4385,37981.0
2023-12-18 10:20:00,343.27,343.4,342.22,343.0,11510.0,341.4186,341.5479,340.3743,341.1501,11510.0
2023-12-18 10:30:00,342.98,343.24,342.33,342.56,8659.0,341.1302,341.3888,340.4837,340.7125,8659.0
2023-12-18 10:40:00,342.67,343.0,342.37,342.64,8176.0,340.8219,341.1501,340.5235,340.792,8176.0
2023-12-18 10:50:00,342.45,343.42,342.45,342.96,15784.0,340.603,341.5678,340.603,341.1103,15784.0
2023-12-18 11:00:00,342.74,343.39,342.68,343.34,7091.0,340.8915,341.538,340.8318,341.4882,7091.0
2023-12-18 11:10:00,343.34,344.75,343.34,344.74,17811.0,341.4882,342.8906,341.4882,342.8807,17811.0
2023-12-18 11:20:00,344.68,345.07,344.49,344.95,25225.0,342.821,343.2089,342.632,343.0896,25225.0
2023-12-18 11:30:00,344.94,345.0,344.58,344.98,9114.0,343.0796,343.1393,342.7216,343.1194,9114.0
2023-12-18 11:40:00,344.92,345.89,344.58,345.89,11343.0,343.0597,344.0245,342.7216,344.0245,11343.0
2023-12-18 11:50:00,345.84,346.15,345.37,345.91,11565.0,343.9748,344.2831,343.5073,344.0444,11565.0
2023-12-18 12:00:00,345.92,346.6,345.38,346.6,10226.0,344.0543,344.7307,343.5172,344.7307,10226.0
2023-12-18 12:10:00,346.59,347.51,346.59,347.2,25232.0,344.7207,345.6358,344.7207,345.3274,25232.0
2023-12-18 12:20:00,347.17,347.43,345.79,346.15,18548.0,345.2976,345.5562,343.925,344.2831,18548.0
2023-12-18 12:30:00,346.3,346.61,346.01,346.08,9306.0,344.4323,344.7406,344.1438,344.2135,9306.0
2023-12-18 12:40:00,346.06,346.08,344.8,344.88,9366.0,344.1936,344.2135,342.9404,343.0199,9366.0
2023-12-18 12:50:00,344.84,345.7,344.84,345.65,5723.0,342.9802,343.8355,342.9802,343.7858,5723.0
2023-12-18 13:00:00,345.58,345.65,344.52,344.62,13849.0,343.7162,343.7858,342.6619,342.7613,13849.0
2023-12-18 13:10:00,344.71,345.5,344.7,345.5,6056.0,342.8509,343.6366,342.8409,343.6366,6056.0
2023-12-18 13:20:00,345.65,346.32,345.47,346.31,8813.0,343.7858,344.4522,343.6068,344.4422,8813.0
2023-12-18 13:30:00,346.32,346.86,346.32,346.6,14391.0,344.4522,344.9893,344.4522,344.7307,14391.0
2023-12-18 13:40:00,346.57,346.57,345.75,346.18,4400.0,344.7008,344.7008,343.8853,344.3129,4400.0
2023-12-18 13:50:00,346.29,346.36,345.73,345.88,2726.0,344.4223,344.492,343.8654,344.0146,2726.0
2023-12-18 14:00:00,345.76,346.7,345.65,346.7,4277.0,343.8952,344.8301,343.7858,344.8301,4277.0
2023-12-18 14:10:00,346.75,347.27,346.67,346.86,11030.0,344.8799,345.3971,344.8003,344.9893,11030.0
2023-12-18 14:20:00,346.83,347.29,346.54,346.57,9153.0,344.9594,345.4169,344.671,344.7008,9153.0
2023-12-18 14:30:00,346.55,346.68,346.3,346.49,4751.0,344.6809,344.8102,344.4323,344.6213,4751.0
2023-12-18 14:40:00,346.51,346.88,346.41,346.61,6889.0,344.6412,345.0092,344.5417,344.7406,6889.0
2023-12-18 14:50:00,346.62,346.84,346.13,346.13,5857.0,344.7506,344.9694,344.2632,344.2632,5857.0
2023-12-18 15:00:00,346.1,346.33,345.79,345.99,7500.0,344.2334,344.4621,343.925,344.124,7500.0
2023-12-18 15:10:00,345.96,346.38,345.82,346.31,8808.0,344.0941,344.5119,343.9549,344.4422,8808.0
2023-12-18 15:20:00,346.29,346.46,346.02,346.27,10349.0,344.4223,344.5914,344.1538,344.4024,10349.0
2023-12-18 15:30:00,346.27,346.27,344.99,345.02,17175.0,344.4024,344.4024,343.1294,343.1592,17175.0
2023-12-18 15:40:00,344.99,345.63,344.93,345.53,13755.0,343.1294,343.7659,343.0697,343.6664,13755.0
2023-12-18 15:50:00,345.45,345.45,344.21,344.51,30830.0,343.5869,343.5869,342.3536,342.6519,30830.0
2023-12-19 09:30:00,345.8,349.75,345.14,349.66,53554.0,343.935,347.8637,343.2785,347.7742,53554.0
2023-12-19 09:40:00,349.67,351.0,348.36,350.64,49825.0,347.7841,349.1069,346.4812,348.7489,49825.0
2023-12-19 09:50:00,350.7,353.54,350.68,352.83,31722.0,348.8086,351.6332,348.7887,350.9271,31722.0
2023-12-19 10:00:00,352.63,353.2,351.16,352.1,22639.0,350.7281,351.2951,349.2661,350.201,22639.0
2023-12-19 10:10:00,352.04,353.4,352.0,352.85,18834.0,350.1413,351.494,350.1015,350.947,18834.0
2023-12-19 10:20:00,352.79,352.79,351.65,352.38,20395.0,350.8873,350.8873,349.7534,350.4795,20395.0
2023-12-19 10:30:00,352.41,353.07,351.63,351.63,14869.0,350.5093,351.1658,349.7335,349.7335,14869.0
2023-12-19 10:40:00,351.7,351.95,349.99,350.53,18138.0,349.8032,350.0518,348.1024,348.6395,18138.0
2023-12-19 10:50:00,350.44,350.72,349.85,350.56,34144.0,348.55,348.8284,347.9631,348.6693,34144.0
2023-12-19 11:00:00,350.78,351.36,350.18,351.05,8385.0,348.8881,349.465,348.2914,349.1567,8385.0
2023-12-19 11:10:00,350.93,350.98,350.0,350.7,8770.0,349.0373,349.087,348.1123,348.8086,8770.0
2023-12-19 11:20:00,350.78,350.8,350.13,350.39,8334.0,348.8881,348.908,348.2416,348.5002,8334.0
2023-12-19 11:30:00,350.3,350.82,350.3,350.63,6636.0,348.4107,348.9279,348.4107,348.7389,6636.0
2023-12-19 11:40:00,350.75,351.48,350.75,351.26,6885.0,348.8583,349.5843,348.8583,349.3655,6885.0
2023-12-19 11:50:00,351.14,351.34,350.85,350.85,6719.0,349.2462,349.4451,348.9577,348.9577,6719.0
2023-12-19 12:00:00,350.82,350.88,350.35,350.36,7706.0,348.9279,348.9876,348.4604,348.4704,7706.0
2023-12-19 12:10:00,350.36,350.64,350.09,350.59,10244.0,348.4704,348.7489,348.2018,348.6991,10244.0
2023-12-19 12:20:00,350.7,350.89,350.42,350.44,5201.0,348.8086,348.9975,348.5301,348.55,5201.0
2023-12-19 12:30:00,350.38,350.56,350.0,350.0,5958.0,348.4903,348.6693,348.1123,348.1123,5958.0
2023-12-19 12:40:00,349.84,350.07,349.29,350.0,3861.0,347.9532,348.182,347.4062,348.1123,3861.0
2023-12-19 12:50:00,350.02,350.17,349.76,349.9,3200.0,348.1322,348.2814,347.8736,348.0129,3200.0
2023-12-19 13:00:00,349.97,350.1,349.67,349.88,6331.0,348.0825,348.2118,347.7841,347.993,6331.0
2023-12-19 13:10:00,349.91,350.42,349.91,349.99,4417.0,348.0228,348.5301,348.0228,348.1024,4417.0
2023-12-19 13:20:00,350.15,350.41,350.08,350.41,3951.0,348.2615,348.5201,348.1919,348.5201,3951.0
2023-12-19 13:30:00,350.45,350.77,350.37,350.53,9035.0,348.5599,348.8782,348.4803,348.6395,9035.0
2023-12-19 13:40:00,350.71,350.85,350.56,350.77,2719.0,348.8185,348.9577,348.6693,348.8782,2719.0
2023-12-19 13:50:00,350.8,350.92,350.67,350.8,3643.0,348.908,349.0274,348.7787,348.908,3643.0
2023-12-19 14:00:00,350.95,351.74,350.95,351.71,3667.0,349.0572,349.8429,349.0572,349.8131,3667.0
2023-12-19 14:10:00,351.82,351.91,351.35,351.64,11439.0,349.9225,350.012,349.455,349.7435,11439.0
2023-12-19 14:20:00,351.64,351.83,351.64,351.69,3001.0,349.7435,349.9325,349.7435,349.7932,3001.0
2023-12-19 14:30:00,351.61,351.74,351.5,351.59,7123.0,349.7136,349.8429,349.6042,349.6938,7123.0
2023-12-19 14:40:00,351.51,351.58,350.57,350.98,10264.0,349.6142,349.6838,348.6793,349.087,10264.0
2023-12-19 14:50:00,350.95,351.23,350.87,350.87,3122.0,349.0572,349.3357,348.9776,348.9776,3122.0
2023-12-19 15:00:00,350.79,350.89,350.02,350.08,8654.0,348.8981,348.9975,348.1322,348.1919,8654.0
2023-12-19 15:10:00,350.18,350.28,349.99,350.07,5507.0,348.2914,348.3908,348.1024,348.182,5507.0
2023-12-19 15:20:00,350.33,350.33,349.7,350.04,8265.0,348.4405,348.4405,347.8139,348.1521,8265.0
2023-12-19 15:30:00,350.09,351.02,350.0,351.02,14887.0,348.2018,349.1268,348.1123,349.1268,14887.0
2023-12-19 15:40:00,351.08,351.18,350.3,350.33,11730.0,349.1865,349.286,348.4107,348.4405,11730.0
2023-12-19 15:50:00,350.36,350.75,350.2,350.32,34373.0,348.4704,348.8583,348.3113,348.4306,34373.0
2023-12-20 09:30:00,349.28,350.0,347.8,349.98,36588.0,347.3962,348.1123,345.9242,348.0924,36588.0
2023-12-20 09:40:00,350.01,351.4,349.94,350.56,15610.0,348.1223,349.5048,348.0527,348.6693,15610.0
2023-12-20 09:50:00,350.64,352.13,350.64,351.92,15144.0,348.7489,350.2308,348.7489,350.022,15144.0
2023-12-20 10:00:00,351.87,354.89,351.59,353.91,59726.0,349.9722,352.976,349.6938,352.0012,59726.0
2023-12-20 10:10:00,354.13,354.16,353.22,353.95,19835.0,352.2201,352.2499,351.315,352.041,19835.0
2023-12-20 10:20:00,353.89,354.41,353.69,353.7,11819.0,351.9813,352.4985,351.7824,351.7924,11819.0
2023-12-20 10:30:00,353.8,354.17,353.53,353.61,5245.0,351.8918,352.2598,351.6233,351.7029,5245.0
2023-12-20 10:40:00,353.79,354.27,352.8,352.81,9458.0,351.8819,352.3593,350.8972,350.9072,9458.0
2023-12-20 10:50:00,352.92,353.25,352.39,353.23,6248.0,351.0166,351.3448,350.4894,351.3249,6248.0
2023-12-20 11:00:00,353.22,353.6,352.83,353.28,7920.0,351.315,351.6929,350.9271,351.3746,7920.0
2023-12-20 11:10:00,353.27,353.73,352.67,353.73,5090.0,351.3647,351.8222,350.7679,351.8222,5090.0
2023-12-20 11:20:00,353.69,353.78,352.35,352.75,8777.0,351.7824,351.8719,350.4497,350.8475,8777.0
2023-12-20 11:30:00,352.83,352.83,352.26,352.71,4164.0,350.9271,350.9271,350.3601,350.8077,4164.0
2023-12-20 11:40:00,352.7,353.0,352.31,352.93,7565.0,350.7978,351.0961,350.4099,351.0265,7565.0
2023-12-20 11:50:00,352.96,353.0,352.42,352.56,8558.0,351.0564,351.0961,350.5193,350.6585,8558.0
2023-12-20 12:00:00,352.63,353.06,352.54,352.66,11093.0,350.7281,351.1558,350.6386,350.758,11093.0
2023-12-20 12:10:00,352.54,352.99,351.87,352.12,9159.0,350.6386,351.0862,349.9722,350.2209,9159.0
2023-12-20 12:20:00,352.01,352.38,351.75,351.82,2958.0,350.1115,350.4795,349.8529,349.9225,2958.0
2023-12-20 12:30:00,351.85,352.16,351.57,351.76,21063.0,349.9524,350.2607,349.6739,349.8628,21063.0
2023-12-20 12:40:00,351.89,352.5,351.87,352.32,3739.0,349.9921,350.5988,349.9722,350.4198,3739.0
2023-12-20 12:50:00,352.27,352.94,352.18,352.9,3665.0,350.3701,351.0365,350.2806,350.9967,3665.0
2023-12-20 13:00:00,352.68,353.16,352.67,353.06,16014.0,350.7779,351.2553,350.7679,351.1558,16014.0
2023-12-20 13:10:00,353.37,353.37,352.62,352.65,5994.0,351.4642,351.4642,350.7182,350.748,5994.0
2023-12-20 13:20:00,352.68,353.4,352.51,353.17,10252.0,350.7779,351.494,350.6088,351.2652,10252.0
2023-12-20 13:30:00,353.25,353.25,352.79,352.85,6851.0,351.3448,351.3448,350.8873,350.947,6851.0
2023-12-20 13:40:00,352.62,353.06,352.61,352.82,1900.0,350.7182,351.1558,350.7083,350.9171,1900.0
2023-12-20 13:50:00,352.9,353.0,352.62,353.0,7612.0,350.9967,351.0961,350.7182,351.0961,7612.0
2023-12-20 14:00:00,353.23,353.27,352.5,352.65,3224.0,351.3249,351.3647,350.5988,350.748,3224.0
2023-12-20 14:10:00,352.7,352.9,352.59,352.75,9680.0,350.7978,350.9967,350.6884,350.8475,9680.0
2023-12-20 14:20:00,352.51,352.67,352.3,352.5,4617.0,350.6088,350.7679,350.3999,350.5988,4617.0
2023-12-20 14:30:00,352.52,352.53,351.11,351.11,9331.0,350.6187,350.6287,349.2163,349.2163,9331.0
2023-12-20 14:40:00,351.01,351.5,350.27,350.32,10219.0,349.1169,349.6042,348.3809,348.4306,10219.0
2023-12-20 14:50:00,350.25,350.56,348.98,349.42,12693.0,348.361,348.6693,347.0978,347.5355,12693.0
2023-12-20 15:00:00,349.58,349.59,348.27,349.3,7592.0,347.6946,347.7045,346.3917,347.4161,7592.0
2023-12-20 15:10:00,349.28,350.82,348.75,350.08,11241.0,347.3962,348.9279,346.8691,348.1919,11241.0
2023-12-20 15:20:00,350.02,350.74,349.44,349.62,9313.0,348.1322,348.8483,347.5553,347.7344,9313.0
2023-12-20 15:30:00,349.76,350.29,349.23,349.46,10604.0,347.8736,348.4008,347.3465,347.5752,10604.0
2023-12-20 15:40:00,349.49,350.54,349.49,350.36,16123.0,347.6051,348.6494,347.6051,348.4704,16123.0
2023-12-20 15:50:00,350.37,350.98,349.12,349.4,34644.0,348.4803,349.087,347.2371,347.5156,34644.0
2023-12-21 09:30:00,352.98,356.37,352.98,355.52,32739.0,351.0763,354.448,351.0763,353.6026,32739.0
2023-12-21 09:40:00,355.47,355.5,352.59,353.27,8193.0,353.5528,353.5827,350.6884,351.3647,8193.0
2023-12-21 09:50:00,353.37,353.96,351.81,351.99,16398.0,351.4642,352.051,349.9126,350.0916,16398.0
2023-12-21 10:00:00,352.19,353.5,351.08,351.17,17158.0,350.2905,351.5935,349.1865,349.276,17158.0
2023-12-21 10:10:00,351.15,352.55,351.11,351.76,8140.0,349.2561,350.6486,349.2163,349.8628,8140.0
2023-12-21 10:20:00,351.78,352.72,351.45,351.68,4791.0,349.8827,350.8177,349.5545,349.7833,4791.0
2023-12-21 10:30:00,351.79,352.14,351.33,351.75,4787.0,349.8927,350.2408,349.4352,349.8529,4787.0
2023-12-21 10:40:00,351.61,352.1,351.57,351.9,10427.0,349.7136,350.201,349.6739,350.0021,10427.0
2023-12-21 10:50:00,351.83,351.99,351.11,351.93,6214.0,349.9325,350.0916,349.2163,350.0319,6214.0
2023-12-21 11:00:00,352.01,352.59,351.7,351.7,4506.0,350.1115,350.6884,349.8032,349.8032,4506.0
2023-12-21 11:10:00,351.87,352.06,351.31,351.31,2642.0,349.9722,350.1612,349.4153,349.4153,2642.0
2023-12-21 11:20:00,351.27,351.54,351.0,351.32,3213.0,349.3755,349.644,349.1069,349.4252,3213.0
2023-12-21 11:30:00,351.09,351.99,350.85,351.35,1557.0,349.1965,350.0916,348.9577,349.455,1557.0
2023-12-21 11:40:00,351.3,351.7,351.02,351.64,2300.0,349.4053,349.8032,349.1268,349.7435,2300.0
2023-12-21 11:50:00,351.63,351.84,350.99,350.99,1700.0,349.7335,349.9424,349.097,349.097,1700.0
2023-12-21 12:00:00,350.7,350.8,349.83,349.87,3500.0,348.8086,348.908,347.9432,347.983,3500.0
2023-12-21 12:10:00,349.83,350.43,349.83,350.37,12851.0,347.9432,348.54,347.9432,348.4803,12851.0
2023-12-21 12:20:00,350.26,350.37,349.77,349.79,5103.0,348.3709,348.4803,347.8836,347.9035,5103.0
2023-12-21 12:30:00,349.81,350.39,349.6,349.6,3852.0,347.9234,348.5002,347.7145,347.7145,3852.0
2023-12-21 12:40:00,349.59,350.0,349.26,349.83,3000.0,347.7045,348.1123,347.3763,347.9432,3000.0
2023-12-21 12:50:00,349.8,350.05,349.75,349.94,2941.0,347.9134,348.1621,347.8637,348.0527,2941.0
2023-12-21 13:00:00,350.16,350.6,350.14,350.3,2906.0,348.2715,348.7091,348.2516,348.4107,2906.0
2023-12-21 13:10:00,350.26,351.01,350.21,350.33,9881.0,348.3709,349.1169,348.3212,348.4405,9881.0
2023-12-21 13:20:00,350.49,351.38,350.42,351.38,3037.0,348.5997,349.4849,348.5301,349.4849,3037.0
2023-12-21 13:30:00,351.5,351.7,350.84,351.0,4516.0,349.6042,349.8032,348.9478,349.1069,4516.0
2023-12-21 13:40:00,350.99,351.55,350.99,351.23,3100.0,349.097,349.654,349.097,349.3357,3100.0
2023-12-21 13:50:00,351.22,351.93,351.22,351.93,3732.0,349.3257,350.0319,349.3257,350.0319,3732.0
2023-12-21 14:00:00,351.85,352.36,351.84,352.16,4131.0,349.9524,350.4596,349.9424,350.2607,4131.0
2023-12-21 14:10:00,352.16,352.79,352.1,352.79,5285.0,350.2607,350.8873,350.201,350.8873,5285.0
2023-12-21 14:20:00,352.47,352.85,352.42,352.65,3805.0,350.569,350.947,350.5193,350.748,3805.0
2023-12-21 14:30:00,352.72,353.38,352.72,353.12,7234.0,350.8177,351.4741,350.8177,351.2155,7234.0
2023-12-21 14:40:00,353.07,353.64,353.07,353.1,3534.0,351.1658,351.7327,351.1658,351.1956,3534.0
2023-12-21 14:50:00,353.06,353.21,352.0,352.27,3363.0,351.1558,351.305,350.1015,350.3701,3363.0
2023-12-21 15:00:00,352.43,352.43,351.4,351.46,3290.0,350.5292,350.5292,349.5048,349.5645,3290.0
2023-12-21 15:10:00,351.59,352.42,351.59,352.42,5008.0,349.6938,350.5193,349.6938,350.5193,5008.0
2023-12-21 15:20:00,352.52,352.83,351.75,352.32,3485.0,350.6187,350.9271,349.8529,350.4198,3485.0
2023-12-21 15:30:00,352.31,352.87,351.88,352.87,6865.0,350.4099,350.9669,349.9822,350.9669,6865.0
2023-12-21 15:40:00,352.84,353.19,352.76,353.07,12669.0,350.937,351.2851,350.8574,351.1658,12669.0
2023-12-21 15:50:00,353.12,354.32,353.04,354.05,12445.0,351.2155,352.409,351.1359,352.1405,12445.0
2023-12-22 09:30:00,355.8,356.8,354.54,354.54,18492.0,353.881,354.8757,352.6278,352.6278,18492.0
2023-12-22 09:40:00,354.78,357.06,354.64,356.73,5880.0,352.8665,355.1343,352.7273,354.806,5880.0
2023-12-22 09:50:00,356.8,357.1,354.94,355.68,7879.0,354.8757,355.174,353.0257,353.7617,7879.0
2023-12-22 10:00:00,355.83,355.89,354.72,355.47,6050.0,353.9109,353.9706,352.8069,353.5528,6050.0
2023-12-22 10:10:00,355.35,355.92,354.94,355.59,8476.0,353.4335,354.0004,353.0257,353.6722,8476.0
2023-12-22 10:20:00,355.55,356.18,355.19,356.11,4146.0,353.6324,354.259,353.2743,354.1894,4146.0
2023-12-22 10:30:00,356.27,356.27,355.11,355.48,7585.0,354.3485,354.3485,353.1948,353.5628,7585.0
2023-12-22 10:40:00,355.61,355.72,354.89,355.07,6658.0,353.6921,353.8015,352.976,353.155,6658.0
2023-12-22 10:50:00,355.08,355.45,354.01,354.02,14247.0,353.1649,353.5329,352.1007,352.1106,14247.0
2023-12-22 11:00:00,353.59,353.75,352.83,353.14,14861.0,351.683,351.8421,350.9271,351.2354,14861.0
2023-12-22 11:10:00,353.18,353.71,352.83,353.7,7381.0,351.2752,351.8023,350.9271,351.7924,7381.0
2023-12-22 11:20:00,353.76,353.87,352.98,353.33,2790.0,351.8521,351.9615,351.0763,351.4244,2790.0
2023-12-22 11:30:00,353.34,353.76,353.14,353.3,7699.0,351.4343,351.8521,351.2354,351.3945,7699.0
2023-12-22 11:40:00,353.26,353.26,352.7,352.85,5038.0,351.3547,351.3547,350.7978,350.947,5038.0
2023-12-22 11:50:00,352.96,353.02,352.58,352.94,3700.0,351.0564,351.116,350.6784,351.0365,3700.0
2023-12-22 12:00:00,352.99,353.4,352.5,352.5,5308.0,351.0862,351.494,350.5988,350.5988,5308.0
2023-12-22 12:10:00,352.53,352.95,352.0,352.11,6885.0,350.6287,351.0464,350.1015,350.2109,6885.0
2023-12-22 12:20:00,352.17,352.28,351.61,351.92,4509.0,350.2706,350.38,349.7136,350.022,4509.0
2023-12-22 12:30:00,351.92,353.37,351.83,353.37,4845.0,350.022,351.4642,349.9325,351.4642,4845.0
2023-12-22 12:40:00,353.33,353.55,352.88,352.88,5047.0,351.4244,351.6432,350.9768,350.9768,5047.0
2023-12-22 12:50:00,352.87,353.61,352.87,353.52,2600.0,350.9669,351.7029,350.9669,351.6133,2600.0
2023-12-22 13:00:00,353.25,353.53,352.96,353.36,1914.0,351.3448,351.6233,351.0564,351.4542,1914.0
2023-12-22 13:10:00,353.5,353.83,353.5,353.64,10953.0,351.5935,351.9217,351.5935,351.7327,10953.0
2023-12-22 13:20:00,353.5,353.64,353.24,353.38,2630.0,351.5935,351.7327,351.3349,351.4741,2630.0
2023-12-22 13:30:00,353.43,353.61,353.2,353.26,4367.0,351.5238,351.7029,351.2951,351.3547,4367.0
2023-12-22 13:40:00,353.31,353.8,353.2,353.7,5193.0,351.4045,351.8918,351.2951,351.7924,5193.0
2023-12-22 13:50:00,353.67,353.69,353.48,353.51,1900.0,351.7625,351.7824,351.5736,351.6034,1900.0
2023-12-22 14:00:00,353.44,353.53,352.72,352.85,4373.0,351.5338,351.6233,350.8177,350.947,4373.0
2023-12-22 14:10:00,352.96,353.07,351.7,352.46,14425.0,351.0564,351.1658,349.8032,350.5591,14425.0
2023-12-22 14:20:00,352.46,352.5,351.52,351.66,9784.0,350.5591,350.5988,349.6241,349.7634,9784.0
2023-12-22 14:30:00,351.56,352.8,351.24,352.53,5548.0,349.6639,350.8972,349.3456,350.6287,5548.0
2023-12-22 14:40:00,352.47,353.5,352.47,353.47,6504.0,350.569,351.5935,350.569,351.5636,6504.0
2023-12-22 14:50:00,353.38,353.71,353.38,353.71,940.0,351.4741,351.8023,351.4741,351.8023,940.0
2023-12-22 15:00:00,353.72,353.88,353.35,353.65,5050.0,351.8123,351.9714,351.4443,351.7426,5050.0
2023-12-22 15:10:00,353.73,353.99,353.73,353.88,4925.0,351.8222,352.0808,351.8222,351.9714,4925.0
2023-12-22 15:20:00,353.86,354.2,353.67,354.13,7679.0,351.9515,352.2897,351.7625,352.2201,7679.0
2023-12-22 15:30:00,354.22,354.23,353.36,353.36,10986.0,352.3096,352.3195,351.4542,351.4542,10986.0
2023-12-22 15:40:00,353.27,353.42,352.94,352.97,24275.0,351.3647,351.5139,351.0365,351.0663,24275.0
2023-12-22 15:50:00,352.96,353.54,352.96,353.5,9840.0,351.0564,351.6332,351.0564,351.5935,9840.0
2023-12-26 09:30:00,354.84,355.64,353.58,353.71,23658.0,352.9262,353.7219,351.673,351.8023,23658.0
2023-12-26 09:40:00,353.72,355.0,353.57,354.81,5705.0,351.8123,353.0854,351.6631,352.8964,5705.0
2023-12-26 09:50:00,354.94,356.0,354.69,355.86,11393.0,353.0257,354.08,352.777,353.9407,11393.0
2023-12-26 10:00:00,355.95,356.16,355.5,355.5,6872.0,354.0302,354.2391,353.5827,353.5827,6872.0
2023-12-26 10:10:00,355.35,355.9,355.35,355.58,2150.0,353.4335,353.9805,353.4335,353.6622,2150.0
2023-12-26 10:20:00,355.72,356.5,355.65,356.48,7248.0,353.8015,354.5773,353.7319,354.5574,7248.0
2023-12-26 10:30:00,356.65,356.97,356.23,356.41,12552.0,354.7265,355.0447,354.3087,354.4878,12552.0
2023-12-26 10:40:00,356.33,356.35,355.76,356.2,12394.0,354.4082,354.4281,353.8413,354.2789,12394.0
2023-12-26 10:50:00,356.17,356.2,355.68,355.9,3353.0,354.2491,354.2789,353.7617,353.9805,3353.0
2023-12-26 11:00:00,355.95,356.0,355.55,355.73,14333.0,354.0302,354.08,353.6324,353.8114,14333.0
2023-12-26 11:10:00,355.67,356.12,355.27,355.38,3541.0,353.7517,354.1993,353.3539,353.4633,3541.0
2023-12-26 11:20:00,355.26,355.33,354.92,355.31,5777.0,353.344,353.4136,353.0058,353.3937,5777.0
2023-12-26 11:30:00,355.26,355.89,355.26,355.89,6185.0,353.344,353.9706,353.344,353.9706,6185.0
2023-12-26 11:40:00,355.75,355.75,355.4,355.68,1997.0,353.8313,353.8313,353.4832,353.7617,1997.0
2023-12-26 11:50:00,355.67,355.68,355.14,355.4,5925.0,353.7517,353.7617,353.2246,353.4832,5925.0
2023-12-26 12:00:00,355.34,355.53,355.06,355.26,8209.0,353.4235,353.6125,353.145,353.344,8209.0
2023-12-26 12:10:00,355.27,355.48,354.94,355.04,6698.0,353.3539,353.5628,353.0257,353.1251,6698.0
2023-12-26 12:20:00,355.22,355.27,354.89,354.89,6536.0,353.3042,353.3539,352.976,352.976,6536.0
2023-12-26 12:30:00,354.94,354.94,354.39,354.52,8467.0,353.0257,353.0257,352.4787,352.608,8467.0
2023-12-26 12:40:00,354.57,354.64,354.29,354.62,3325.0,352.6577,352.7273,352.3792,352.7074,3325.0
2023-12-26 12:50:00,354.58,354.96,354.45,354.54,9620.0,352.6676,353.0456,352.5383,352.6278,9620.0
2023-12-26 13:00:00,354.54,354.59,354.25,354.46,5454.0,352.6278,352.6776,352.3394,352.5483,5454.0
2023-12-26 13:10:00,354.49,354.51,354.02,354.39,10936.0,352.5781,352.598,352.1106,352.4787,10936.0
2023-12-26 13:20:00,354.4,354.71,354.32,354.32,2325.0,352.4886,352.7969,352.409,352.409,2325.0
2023-12-26 13:30:00,354.43,354.45,353.98,354.06,1820.0,352.5184,352.5383,352.0709,352.1504,1820.0
2023-12-26 13:40:00,354.02,354.02,353.48,353.7,3400.0,352.1106,352.1106,351.5736,351.7924,3400.0
2023-12-26 13:50:00,353.69,354.24,353.69,354.12,1700.0,351.7824,352.3295,351.7824,352.2101,1700.0
2023-12-26 14:00:00,354.1,354.37,354.1,354.37,9581.0,352.1902,352.4588,352.1902,352.4588,9581.0
2023-12-26 14:10:00,354.37,354.55,353.93,354.34,2124.0,352.4588,352.6378,352.0211,352.4289,2124.0
2023-12-26 14:20:00,354.35,354.62,354.32,354.47,1875.0,352.4389,352.7074,352.409,352.5582,1875.0
2023-12-26 14:30:00,354.56,354.75,354.5,354.66,1900.0,352.6477,352.8367,352.5881,352.7472,1900.0
2023-12-26 14:40:00,354.68,355.0,354.68,354.92,2689.0,352.7671,353.0854,352.7671,353.0058,2689.0
2023-12-26 14:50:00,354.88,354.88,354.67,354.84,1605.0,352.966,352.966,352.7571,352.9262,1605.0
2023-12-26 15:00:00,354.95,355.07,354.71,354.84,2511.0,353.0356,353.155,352.7969,352.9262,2511.0
2023-12-26 15:10:00,354.8,354.96,354.76,354.76,2000.0,352.8864,353.0456,352.8467,352.8467,2000.0
2023-12-26 15:20:00,354.9,355.29,354.86,355.12,4206.0,352.9859,353.3738,352.9461,353.2047,4206.0
2023-12-26 15:30:00,355.1,355.37,355.09,355.21,3600.0,353.1848,353.4534,353.1749,353.2942,3600.0
2023-12-26 15:40:00,355.23,355.31,355.0,355.0,5574.0,353.3141,353.3937,353.0854,353.0854,5574.0
2023-12-26 15:50:00,354.82,355.23,354.61,354.79,7505.0,352.9063,353.3141,352.6975,352.8765,7505.0
2023-12-27 09:30:00,356.11,359.0,355.5,357.95,38579.0,354.1894,357.0638,353.5827,356.0195,38579.0
2023-12-27 09:40:00,357.93,358.6,357.57,358.06,23671.0,355.9996,356.6659,355.6415,356.1289,23671.0
2023-12-27 09:50:00,358.12,358.25,357.47,357.64,19936.0,356.1885,356.3178,355.542,355.7111,19936.0
2023-12-27 10:00:00,357.56,358.32,357.56,358.01,13672.0,355.6316,356.3875,355.6316,356.0791,13672.0
2023-12-27 10:10:00,358.12,358.2,356.94,357.54,8232.0,356.1885,356.2681,355.0149,355.6117,8232.0
2023-12-27 10:20:00,357.44,357.44,357.0,357.31,11424.0,355.5122,355.5122,355.0746,355.3829,11424.0
2023-12-27 10:30:00,357.12,357.8,356.91,357.8,6593.0,355.1939,355.8703,354.9851,355.8703,6593.0
2023-12-27 10:40:00,357.68,357.69,356.67,356.8,4205.0,355.7509,355.7609,354.7464,354.8757,4205.0
2023-12-27 10:50:00,356.76,357.37,356.75,357.14,3294.0,354.8359,355.4426,354.8259,355.2138,3294.0
2023-12-27 11:00:00,357.11,357.41,356.82,357.36,6553.0,355.184,355.4824,354.8955,355.4326,6553.0
2023-12-27 11:10:00,357.17,357.27,356.78,357.18,3313.0,355.2437,355.3431,354.8558,355.2536,3313.0
2023-12-27 11:20:00,357.3,357.31,356.57,357.17,11418.0,355.373,355.3829,354.6469,355.2437,11418.0
2023-12-27 11:30:00,357.17,357.17,356.68,356.82,7574.0,355.2437,355.2437,354.7563,354.8955,7574.0
2023-12-27 11:40:00,356.85,357.41,356.8,357.3,19647.0,354.9254,355.4824,354.8757,355.373,19647.0
2023-12-27 11:50:00,357.3,357.39,357.01,357.16,15278.0,355.373,355.4625,355.0845,355.2337,15278.0
2023-12-27 12:00:00,357.25,357.7,357.19,357.63,9236.0,355.3232,355.7708,355.2636,355.7012,9236.0
2023-12-27 12:10:00,357.8,358.02,357.74,357.74,4153.0,355.8703,356.0891,355.8106,355.8106,4153.0
2023-12-27 12:20:00,357.83,357.98,357.5,357.51,6435.0,355.9001,356.0493,355.5719,355.5818,6435.0
2023-12-27 12:30:00,357.69,357.94,357.44,357.44,2778.0,355.7609,356.0095,355.5122,355.5122,2778.0
2023-12-27 12:40:00,357.17,357.37,357.15,357.3,2764.0,355.2437,355.4426,355.2238,355.373,2764.0
2023-12-27 12:50:00,357.29,357.46,357.21,357.31,4479.0,355.363,355.5321,355.2834,355.3829,4479.0
2023-12-27 13:00:00,357.3,358.37,357.3,358.22,7150.0,355.373,356.4372,355.373,356.288,7150.0
2023-12-27 13:10:00,358.21,358.84,358.21,358.61,4581.0,356.2781,356.9047,356.2781,356.6759,4581.0
2023-12-27 13:20:00,358.45,358.45,357.89,358.13,2275.0,356.5168,356.5168,355.9598,356.1985,2275.0
2023-12-27 13:30:00,358.33,358.33,357.9,358.23,8497.0,356.3974,356.3974,355.9697,356.2979,8497.0
2023-12-27 13:40:00,358.24,358.3,357.92,358.0,4737.0,356.3079,356.3676,355.9896,356.0692,4737.0
2023-12-27 13:50:00,357.98,358.09,357.56,357.56,4387.0,356.0493,356.1587,355.6316,355.6316,4387.0
2023-12-27 14:00:00,357.48,357.48,356.57,357.0,5877.0,355.552,355.552,354.6469,355.0746,5877.0
2023-12-27 14:10:00,356.99,356.99,356.34,356.85,5710.0,355.0646,355.0646,354.4181,354.9254,5710.0
2023-12-27 14:20:00,356.84,357.07,356.59,356.8,7948.0,354.9154,355.1442,354.6668,354.8757,7948.0
2023-12-27 14:30:00,356.83,356.83,356.38,356.38,8045.0,354.9055,354.9055,354.4579,354.4579,8045.0
2023-12-27 14:40:00,356.36,356.49,355.91,356.08,10556.0,354.438,354.5673,353.9905,354.1595,10556.0
2023-12-27 14:50:00,356.08,356.52,355.64,356.52,7941.0,354.1595,354.5972,353.7219,354.5972,7941.0
2023-12-27 15:00:00,356.45,357.11,356.4,357.11,2500.0,354.5275,355.184,354.4778,355.184,2500.0
2023-12-27 15:10:00,357.12,357.61,357.01,357.6,3449.0,355.1939,355.6813,355.0845,355.6713,3449.0
2023-12-27 15:20:00,357.64,357.7,357.32,357.66,4679.0,355.7111,355.7708,355.3929,355.731,4679.0
2023-12-27 15:30:00,357.63,357.84,357.29,357.84,4620.0,355.7012,355.91,355.363,355.91,4620.0
2023-12-27 15:40:00,357.83,357.87,356.99,357.19,7046.0,355.9001,355.9399,355.0646,355.2636,7046.0
2023-12-27 15:50:00,357.24,357.89,357.12,357.87,20197.0,355.3133,355.9598,355.1939,355.9399,20197.0
2023-12-28 09:30:00,359.78,361.25,359.56,359.76,26296.0,357.8396,359.3017,357.6208,357.8197,26296.0
2023-12-28 09:40:00,359.62,360.24,358.82,359.2,13575.0,357.6804,358.2971,356.8848,357.2627,13575.0
2023-12-28 09:50:00,359.2,359.29,358.84,359.09,11217.0,357.2627,357.3522,356.9047,357.1533,11217.0
2023-12-28 10:00:00,359.12,359.93,358.4,359.13,11018.0,357.1831,357.9888,356.467,357.1931,11018.0
2023-12-28 10:10:00,359.08,359.1,358.65,358.67,4200.0,357.1434,357.1633,356.7157,356.7356,4200.0
2023-12-28 10:20:00,358.69,359.53,358.64,359.17,6409.0,356.7555,357.5909,356.7057,357.2329,6409.0
2023-12-28 10:30:00,359.2,360.17,359.2,360.14,5300.0,357.2627,358.2275,357.2627,358.1976,5300.0
2023-12-28 10:40:00,359.96,360.47,359.78,360.45,4420.0,358.0186,358.5259,357.8396,358.506,4420.0
2023-12-28 10:50:00,360.53,360.74,360.3,360.36,20961.0,358.5855,358.7944,358.3568,358.4165,20961.0
2023-12-28 11:00:00,360.36,360.43,359.34,359.36,4504.0,358.4165,358.4861,357.402,357.4218,4504.0
2023-12-28 11:10:00,359.68,359.72,359.39,359.58,7434.0,357.7401,357.7799,357.4517,357.6407,7434.0
2023-12-28 11:20:00,359.53,360.38,359.53,360.02,2500.0,357.5909,358.4363,357.5909,358.0783,2500.0
2023-12-28 11:30:00,360.0,360.01,359.64,359.71,9617.0,358.0584,358.0683,357.7003,357.77,9617.0
2023-12-28 11:40:00,359.97,360.16,359.73,359.76,1500.0,358.0286,358.2175,357.7899,357.8197,1500.0
2023-12-28 11:50:00,359.73,359.95,359.71,359.88,3185.0,357.7899,358.0087,357.77,357.939,3185.0
2023-12-28 12:00:00,359.69,359.77,359.54,359.57,3201.0,357.7501,357.8296,357.6009,357.6307,3201.0
2023-12-28 12:10:00,359.5,359.67,359.31,359.44,3000.0,357.5611,357.7302,357.3721,357.5014,3000.0
2023-12-28 12:20:00,359.37,359.44,359.0,359.02,3335.0,357.4318,357.5014,357.0638,357.0837,3335.0
2023-12-28 12:30:00,359.1,359.6,359.1,359.51,1200.0,357.1633,357.6606,357.1633,357.571,1200.0
2023-12-28 12:40:00,359.74,360.0,359.6,359.74,1712.0,357.7998,358.0584,357.6606,357.7998,1712.0
2023-12-28 12:50:00,359.98,360.79,359.98,360.79,2531.0,358.0385,358.8441,358.0385,358.8441,2531.0
2023-12-28 13:00:00,360.77,360.9,360.34,360.9,7508.0,358.8242,358.9535,358.3966,358.9535,7508.0
2023-12-28 13:10:00,361.0,361.71,361.0,361.71,7557.0,359.053,359.7592,359.053,359.7592,7557.0
2023-12-28 13:20:00,361.79,361.88,361.46,361.46,5672.0,359.8387,359.9283,359.5105,359.5105,5672.0
2023-12-28 13:30:00,361.48,361.5,361.06,361.06,6589.0,359.5304,359.5503,359.1127,359.1127,6589.0
2023-12-28 13:40:00,361.08,361.08,360.7,360.76,2802.0,359.1326,359.1326,358.7546,358.8143,2802.0
2023-12-28 13:50:00,360.88,361.24,360.83,361.11,1424.0,358.9336,359.2917,358.8839,359.1624,1424.0
2023-12-28 14:00:00,361.13,361.2,361.0,361.0,4565.0,359.1823,359.2519,359.053,359.053,4565.0
2023-12-28 14:10:00,360.88,361.05,360.84,361.05,977.0,358.9336,359.1027,358.8939,359.1027,977.0
2023-12-28 14:20:00,360.97,361.13,360.89,361.12,1310.0,359.0232,359.1823,358.9436,359.1724,1310.0
2023-12-28 14:30:00,361.09,361.15,360.84,360.84,1489.0,359.1425,359.2022,358.8939,358.8939,1489.0
2023-12-28 14:40:00,360.83,360.93,360.56,360.61,2400.0,358.8839,358.9834,358.6154,358.6651,2400.0
2023-12-28 14:50:00,360.5,360.5,360.1,360.13,5400.0,358.5557,358.5557,358.1579,358.1877,5400.0
2023-12-28 15:00:00,360.08,360.3,359.8,359.81,5038.0,358.138,358.3568,357.8595,357.8694,5038.0
2023-12-28 15:10:00,359.63,359.78,359.04,359.76,5918.0,357.6904,357.8396,357.1036,357.8197,5918.0
2023-12-28 15:20:00,359.7,359.82,359.0,359.18,7427.0,357.76,357.8794,357.0638,357.2428,7427.0
2023-12-28 15:30:00,359.27,359.27,358.41,358.5,7598.0,357.3323,357.3323,356.477,356.5665,7598.0
2023-12-28 15:40:00,358.62,358.87,358.29,358.41,6300.0,356.6858,356.9345,356.3576,356.477,6300.0
2023-12-28 15:50:00,358.43,358.54,357.81,358.36,26512.0,356.4969,356.6063,355.8802,356.4272,26512.0
2023-12-29 09:30:00,358.99,359.93,355.96,356.42,34927.0,357.0538,357.9888,354.0402,354.4977,34927.0
2023-12-29 09:40:00,356.44,357.15,355.89,356.76,9519.0,354.5176,355.2238,353.9706,354.8359,9519.0
2023-12-29 09:50:00,356.77,357.5,356.59,356.87,5425.0,354.8458,355.5719,354.6668,354.9453,5425.0
2023-12-29 10:00:00,356.5,358.2,355.81,357.98,22611.0,354.5773,356.2681,353.891,356.0493,22611.0
2023-12-29 10:10:00,357.85,357.91,357.15,357.15,3700.0,355.92,355.9797,355.2238,355.2238,3700.0
2023-12-29 10:20:00,357.13,357.55,356.54,357.02,19038.0,355.2039,355.6216,354.6171,355.0945,19038.0
2023-12-29 10:30:00,356.92,356.92,356.0,356.14,4503.0,354.995,354.995,354.08,354.2192,4503.0
2023-12-29 10:40:00,356.06,356.2,354.85,354.85,5933.0,354.1396,354.2789,352.9362,352.9362,5933.0
2023-12-29 10:50:00,355.14,355.3,354.27,354.56,10449.0,353.2246,353.3837,352.3593,352.6477,10449.0
2023-12-29 11:00:00,354.4,354.79,352.92,353.27,13725.0,352.4886,352.8765,351.0166,351.3647,13725.0
2023-12-29 11:10:00,353.4,354.01,352.43,353.0,19976.0,351.494,352.1007,350.5292,351.0961,19976.0
2023-12-29 11:20:00,353.04,353.16,352.16,352.31,12100.0,351.1359,351.2553,350.2607,350.4099,12100.0
2023-12-29 11:30:00,352.37,352.9,352.32,352.43,12000.0,350.4695,350.9967,350.4198,350.5292,12000.0
2023-12-29 11:40:00,352.4,353.24,352.3,353.24,15956.0,350.4994,351.3349,350.3999,351.3349,15956.0
2023-12-29 11:50:00,353.27,353.89,353.08,353.19,8768.0,351.3647,351.9813,351.1757,351.2851,8768.0
2023-12-29 12:00:00,353.27,353.62,352.99,353.14,7559.0,351.3647,351.7128,351.0862,351.2354,7559.0
2023-12-29 12:10:00,353.18,353.18,352.32,352.65,14265.0,351.2752,351.2752,350.4198,350.748,14265.0
2023-12-29 12:20:00,352.71,353.03,351.97,352.2,11811.0,350.8077,351.126,350.0717,350.3005,11811.0
2023-12-29 12:30:00,352.07,353.2,352.03,352.88,4400.0,350.1712,351.2951,350.1314,350.9768,4400.0
2023-12-29 12:40:00,352.89,353.37,352.82,353.1,8050.0,350.9867,351.4642,350.9171,351.1956,8050.0
2023-12-29 12:50:00,353.18,353.71,353.18,353.5,12001.0,351.2752,351.8023,351.2752,351.5935,12001.0
2023-12-29 13:00:00,353.45,354.55,353.42,354.13,4677.0,351.5437,352.6378,351.5139,352.2201,4677.0
2023-12-29 13:10:00,354.29,354.42,354.0,354.02,2822.0,352.3792,352.5085,352.0908,352.1106,2822.0
2023-12-29 13:20:00,354.02,354.14,353.46,353.48,2100.0,352.1106,352.23,351.5537,351.5736,2100.0
2023-12-29 13:30:00,353.4,353.84,353.4,353.81,7029.0,351.494,351.9316,351.494,351.9018,7029.0
2023-12-29 13:40:00,353.77,354.49,353.77,353.9,18864.0,351.862,352.5781,351.862,351.9913,18864.0
2023-12-29 13:50:00,353.83,353.88,353.55,353.62,5000.0,351.9217,351.9714,351.6432,351.7128,5000.0
2023-12-29 14:00:00,353.82,354.26,353.77,354.08,3900.0,351.9117,352.3494,351.862,352.1703,3900.0
2023-12-29 14:10:00,354.04,354.23,354.01,354.17,3100.0,352.1305,352.3195,352.1007,352.2598,3100.0
2023-12-29 14:20:00,354.01,354.11,353.3,353.3,4457.0,352.1007,352.2002,351.3945,351.3945,4457.0
2023-12-29 14:30:00,353.37,353.97,353.27,353.94,3649.0,351.4642,352.0609,351.3647,352.0311,3649.0
2023-12-29 14:40:00,353.88,354.27,353.81,354.09,5243.0,351.9714,352.3593,351.9018,352.1803,5243.0
2023-12-29 14:50:00,354.12,354.49,353.54,354.48,9744.0,352.2101,352.5781,351.6332,352.5682,9744.0
2023-12-29 15:00:00,354.51,354.67,353.85,354.48,6380.0,352.598,352.7571,351.9416,352.5682,6380.0
2023-12-29 15:10:00,354.71,354.84,354.01,354.69,6639.0,352.7969,352.9262,352.1007,352.777,6639.0
2023-12-29 15:20:00,354.71,355.23,354.49,354.91,10681.0,352.7969,353.3141,352.5781,352.9958,10681.0
2023-12-29 15:30:00,354.84,354.98,354.42,354.86,8950.0,352.9262,353.0655,352.5085,352.9461,8950.0
2023-12-29 15:40:00,355.0,355.3,354.0,354.28,9476.0,353.0854,353.3837,352.0908,352.3692,9476.0
2023-12-29 15:50:00,354.06,354.56,352.85,353.98,38413.0,352.1504,352.6477,350.947,352.0709,38413.0
2024-01-02 09:30:00,351.36,353.06,348.08,349.23,20770.0,349.465,351.1558,346.2027,347.3465,20770.0
2024-01-02 09:40:00,349.0,349.0,345.78,346.37,10475.0,347.1177,347.1177,343.9151,344.5019,10475.0
2024-01-02 09:50:00,346.39,346.62,342.57,344.4,27677.0,344.5218,344.7506,340.7224,342.5425,27677.0
2024-01-02 10:00:00,344.4,345.43,344.25,345.29,18785.0,342.5425,343.567,342.3933,343.4277,18785.0
2024-01-02 10:10:00,345.13,345.48,343.37,343.37,16619.0,343.2686,343.6167,341.5181,341.5181,16619.0
2024-01-02 10:20:00,343.35,343.84,341.58,341.58,18171.0,341.4982,341.9856,339.7377,339.7377,18171.0
2024-01-02 10:30:00,341.5,342.0,341.09,341.38,16588.0,339.6582,340.1555,339.2504,339.5388,16588.0
2024-01-02 10:40:00,341.3,342.15,340.36,340.36,18126.0,339.4593,340.3047,338.5243,338.5243,18126.0
2024-01-02 10:50:00,340.33,340.93,340.02,340.54,18415.0,338.4945,339.0912,338.1862,338.7034,18415.0
2024-01-02 11:00:00,340.78,342.35,340.72,342.35,12061.0,338.9421,340.5036,338.8824,340.5036,12061.0
2024-01-02 11:10:00,342.51,343.95,342.37,343.95,13332.0,340.6627,342.095,340.5235,342.095,13332.0
2024-01-02 11:20:00,344.09,344.21,342.86,343.92,16736.0,342.2342,342.3536,341.0108,342.0651,16736.0
2024-01-02 11:30:00,344.42,344.93,344.28,344.93,11327.0,342.5624,343.0697,342.4232,343.0697,11327.0
2024-01-02 11:40:00,345.0,345.74,344.77,345.43,16408.0,343.1393,343.8753,342.9105,343.567,16408.0
2024-01-02 11:50:00,345.65,345.84,345.24,345.5,6438.0,343.7858,343.9748,343.378,343.6366,6438.0
2024-01-02 12:00:00,345.87,346.78,345.87,346.27,7392.0,344.0046,344.9097,344.0046,344.4024,7392.0
2024-01-02 12:10:00,346.12,346.18,344.95,345.06,6224.0,344.2533,344.3129,343.0896,343.199,6224.0
2024-01-02 12:20:00,345.41,345.48,345.01,345.3,2951.0,343.5471,343.6167,343.1492,343.4377,2951.0
2024-01-02 12:30:00,345.27,345.65,344.82,345.24,3600.0,343.4078,343.7858,342.9603,343.378,3600.0
2024-01-02 12:40:00,345.41,345.75,344.2,344.28,3555.0,343.5471,343.8853,342.3436,342.4232,3555.0
2024-01-02 12:50:00,344.24,344.35,343.57,343.62,3607.0,342.3834,342.4928,341.717,341.7667,3607.0
2024-01-02 13:00:00,343.53,343.61,343.17,343.58,5424.0,341.6772,341.7568,341.3192,341.727,5424.0
2024-01-02 13:10:00,343.6,344.43,343.56,344.07,9955.0,341.7468,342.5724,341.7071,342.2143,9955.0
2024-01-02 13:20:00,344.1,344.43,343.84,343.96,5720.0,342.2442,342.5724,341.9856,342.1049,5720.0
2024-01-02 13:30:00,344.24,344.38,343.61,343.69,5224.0,342.3834,342.5226,341.7568,341.8364,5224.0
2024-01-02 13:40:00,343.73,344.3,343.63,344.01,5564.0,341.8761,342.4431,341.7767,342.1546,5564.0
2024-01-02 13:50:00,343.88,344.06,343.1,343.13,6633.0,342.0253,342.2044,341.2495,341.2794,6633.0
2024-01-02 14:00:00,343.09,343.22,342.41,342.88,8434.0,341.2396,341.3689,340.5633,341.0307,8434.0
2024-01-02 14:10:00,342.84,343.35,342.84,343.01,4525.0,340.9909,341.4982,340.9909,341.16,4525.0
2024-01-02 14:20:00,343.12,343.82,343.12,343.82,1907.0,341.2694,341.9657,341.2694,341.9657,1907.0
2024-01-02 14:30:00,344.24,344.35,343.89,344.08,4160.0,342.3834,342.4928,342.0353,342.2243,4160.0
2024-01-02 14:40:00,343.83,344.33,343.5,343.5,7430.0,341.9756,342.4729,341.6474,341.6474,7430.0
2024-01-02 14:50:00,343.52,343.67,343.28,343.32,3100.0,341.6673,341.8165,341.4286,341.4684,3100.0
2024-01-02 15:00:00,343.04,343.15,342.45,343.11,3732.0,341.1899,341.2993,340.603,341.2595,3732.0
2024-01-02 15:10:00,343.19,343.85,343.15,343.62,9085.0,341.3391,341.9955,341.2993,341.7667,9085.0
2024-01-02 15:20:00,343.51,344.57,343.46,344.57,6482.0,341.6573,342.7116,341.6076,342.7116,6482.0
2024-01-02 15:30:00,344.51,344.51,343.51,343.6,6772.0,342.6519,342.6519,341.6573,341.7468,6772.0
2024-01-02 15:40:00,343.67,344.74,343.35,344.5,15891.0,341.8165,342.8807,341.4982,342.642,15891.0
2024-01-02 15:50:00,344.58,346.51,344.58,346.06,31311.0,342.7216,344.6412,342.7216,344.1936,31311.0
2024-01-03 09:30:00,344.98,347.01,343.37,344.92,19711.0,343.1194,345.1385,341.5181,343.0597,19711.0
2024-01-03 09:40:00,344.87,347.92,344.8,346.85,16767.0,343.01,346.0435,342.9404,344.9793,16767.0
2024-01-03 09:50:00,347.01,347.01,345.32,345.89,14104.0,345.1385,345.1385,343.4576,344.0245,14104.0
2024-01-03 10:00:00,345.51,346.39,344.42,344.71,14811.0,343.6465,344.5218,342.5624,342.8509,14811.0
2024-01-03 10:10:00,344.59,344.86,343.75,344.79,10911.0,342.7315,343.0001,341.896,342.9304,10911.0
2024-01-03 10:20:00,344.74,345.17,344.17,345.12,6396.0,342.8807,343.3084,342.3138,343.2586,6396.0
2024-01-03 10:30:00,345.0,346.26,344.45,344.75,12496.0,343.1393,344.3925,342.5923,342.8906,12496.0
2024-01-03 10:40:00,344.83,346.09,344.77,345.57,8690.0,342.9702,344.2234,342.9105,343.7062,8690.0
2024-01-03 10:50:00,345.58,346.65,345.53,346.52,10070.0,343.7162,344.7804,343.6664,344.6511,10070.0
2024-01-03 11:00:00,346.51,346.81,345.89,346.03,8995.0,344.6412,344.9395,344.0245,344.1637,8995.0
2024-01-03 11:10:00,346.07,346.34,345.53,346.06,7501.0,344.2035,344.4721,343.6664,344.1936,7501.0
2024-01-03 11:20:00,346.14,346.32,345.51,345.73,7820.0,344.2731,344.4522,343.6465,343.8654,7820.0
2024-01-03 11:30:00,345.6,346.21,345.38,345.42,7055.0,343.7361,344.3428,343.5172,343.557,7055.0
2024-01-03 11:40:00,345.56,345.63,345.05,345.16,5798.0,343.6963,343.7659,343.189,343.2984,5798.0
2024-01-03 11:50:00,345.28,345.28,344.34,344.37,6809.0,343.4178,343.4178,342.4829,342.5127,6809.0
2024-01-03 12:00:00,344.18,344.68,344.02,344.07,6624.0,342.3237,342.821,342.1646,342.2143,6624.0
2024-01-03 12:10:00,344.18,344.6,344.0,344.0,4322.0,342.3237,342.7415,342.1447,342.1447,4322.0
2024-01-03 12:20:00,344.0,345.25,343.92,345.2,4547.0,342.1447,343.3879,342.0651,343.3382,4547.0
2024-01-03 12:30:00,345.18,345.25,344.69,344.82,4965.0,343.3183,343.3879,342.831,342.9603,4965.0
2024-01-03 12:40:00,344.81,344.96,344.35,344.36,2600.0,342.9503,343.0995,342.4928,342.5027,2600.0
2024-01-03 12:50:00,344.23,344.97,344.23,344.97,2838.0,342.3734,343.1095,342.3734,343.1095,2838.0
2024-01-03 13:00:00,345.04,345.29,344.71,344.99,11370.0,343.1791,343.4277,342.8509,343.1294,11370.0
2024-01-03 13:10:00,344.92,345.02,344.76,344.95,2816.0,343.0597,343.1592,342.9006,343.0896,2816.0
2024-01-03 13:20:00,344.9,345.07,344.78,345.05,14044.0,343.0398,343.2089,342.9205,343.189,14044.0
2024-01-03 13:30:00,345.06,345.06,344.37,344.99,13664.0,343.199,343.199,342.5127,343.1294,13664.0
2024-01-03 13:40:00,344.91,344.98,344.63,344.83,11099.0,343.0498,343.1194,342.7713,342.9702,11099.0
2024-01-03 13:50:00,344.93,345.42,344.76,345.42,6864.0,343.0697,343.557,342.9006,343.557,6864.0
2024-01-03 14:00:00,345.94,345.94,343.87,345.26,6438.0,344.0742,344.0742,342.0154,343.3979,6438.0
2024-01-03 14:10:00,345.22,345.95,344.8,345.89,5595.0,343.3581,344.0842,342.9404,344.0245,5595.0
2024-01-03 14:20:00,345.92,347.07,345.48,346.73,9272.0,344.0543,345.1981,343.6167,344.86,9272.0
2024-01-03 14:30:00,347.03,347.09,345.95,346.48,3327.0,345.1583,345.218,344.0842,344.6113,3327.0
2024-01-03 14:40:00,346.42,346.7,345.76,345.76,9565.0,344.5516,344.8301,343.8952,343.8952,9565.0
2024-01-03 14:50:00,345.77,345.87,345.6,345.68,2600.0,343.9051,344.0046,343.7361,343.8156,2600.0
2024-01-03 15:00:00,345.89,345.89,345.13,345.3,5001.0,344.0245,344.0245,343.2686,343.4377,5001.0
2024-01-03 15:10:00,345.25,345.64,345.06,345.21,4777.0,343.3879,343.7758,343.199,343.3482,4777.0
2024-01-03 15:20:00,345.28,345.44,344.82,345.07,3300.0,343.4178,343.5769,342.9603,343.2089,3300.0
2024-01-03 15:30:00,345.21,346.02,345.17,345.95,6795.0,343.3482,344.1538,343.3084,344.0842,6795.0
2024-01-03 15:40:00,345.91,346.15,344.65,344.73,10690.0,344.0444,344.2831,342.7912,342.8708,10690.0
2024-01-03 15:50:00,344.71,344.79,343.75,344.39,38319.0,342.8509,342.9304,341.896,342.5326,38319.0
2024-01-04 09:30:00,345.19,345.9,343.42,344.18,19408.0,343.3283,344.0344,341.5678,342.3237,19408.0
2024-01-04 09:40:00,344.04,344.64,343.95,344.64,7491.0,342.1845,342.7812,342.095,342.7812,7491.0
2024-01-04 09:50:00,345.0,345.68,344.71,345.24,8862.0,343.1393,343.8156,342.8509,343.378,8862.0
2024-01-04 10:00:00,345.14,345.83,344.79,345.83,9175.0,343.2785,343.9648,342.9304,343.9648,9175.0
2024-01-04 10:10:00,345.59,345.72,344.7,344.78,6691.0,343.7261,343.8554,342.8409,342.9205,6691.0
2024-01-04 10:20:00,344.74,345.12,344.4,344.9,13160.0,342.8807,343.2586,342.5425,343.0398,13160.0
2024-01-04 10:30:00,344.89,344.99,344.44,344.73,10942.0,343.0299,343.1294,342.5823,342.8708,10942.0
2024-01-04 10:40:00,344.67,344.97,344.13,344.97,4967.0,342.8111,343.1095,342.274,343.1095,4967.0
2024-01-04 10:50:00,345.0,345.58,344.64,344.65,3649.0,343.1393,343.7162,342.7812,342.7912,3649.0
2024-01-04 11:00:00,344.78,345.81,344.78,345.8,10196.0,342.9205,343.9449,342.9205,343.935,10196.0
2024-01-04 11:10:00,345.84,346.92,345.84,346.67,10309.0,343.9748,345.0489,343.9748,344.8003,10309.0
2024-01-04 11:20:00,346.68,346.85,346.48,346.55,4544.0,344.8102,344.9793,344.6113,344.6809,4544.0
2024-01-04 11:30:00,346.5,347.11,346.03,347.1,4781.0,344.6312,345.2379,344.1637,345.228,4781.0
2024-01-04 11:40:00,346.65,347.02,346.64,346.78,2597.0,344.7804,345.1484,344.7705,344.9097,2597.0
2024-01-04 11:50:00,346.3,347.0,345.93,346.96,7951.0,344.4323,345.1285,344.0643,345.0887,7951.0
2024-01-04 12:00:00,346.99,347.06,346.52,346.95,2860.0,345.1186,345.1882,344.6511,345.0788,2860.0
2024-01-04 12:10:00,346.89,347.05,346.5,346.7,3604.0,345.0191,345.1782,344.6312,344.8301,3604.0
2024-01-04 12:20:00,347.04,347.23,346.87,347.08,952.0,345.1683,345.3573,344.9992,345.2081,952.0
2024-01-04 12:30:00,346.99,347.36,346.79,347.3,1838.0,345.1186,345.4866,344.9196,345.4269,1838.0
2024-01-04 12:40:00,347.22,347.31,346.57,346.76,2869.0,345.3473,345.4368,344.7008,344.8898,2869.0
2024-01-04 12:50:00,346.79,347.64,346.79,347.53,10557.0,344.9196,345.7651,344.9196,345.6557,10557.0
2024-01-04 13:00:00,347.5,347.5,347.03,347.25,3287.0,345.6258,345.6258,345.1583,345.3772,3287.0
2024-01-04 13:10:00,347.3,347.3,346.68,347.07,2275.0,345.4269,345.4269,344.8102,345.1981,2275.0
2024-01-04 13:20:00,346.98,347.47,346.98,347.47,1400.0,345.1086,345.596,345.1086,345.596,1400.0
2024-01-04 13:30:00,347.69,348.11,347.57,347.88,3857.0,345.8148,346.2325,345.6954,346.0038,3857.0
2024-01-04 13:40:00,347.97,348.12,347.86,348.12,1100.0,346.0933,346.2425,345.9839,346.2425,1100.0
2024-01-04 13:50:00,348.12,348.12,347.47,347.68,1200.0,346.2425,346.2425,345.596,345.8048,1200.0
2024-01-04 14:00:00,347.69,347.76,347.28,347.3,1735.0,345.8148,345.8844,345.407,345.4269,1735.0
2024-01-04 14:10:00,347.25,347.44,346.83,347.23,4818.0,345.3772,345.5661,344.9594,345.3573,4818.0
2024-01-04 14:20:00,347.22,347.3,346.75,346.75,3156.0,345.3473,345.4269,344.8799,344.8799,3156.0
2024-01-04 14:30:00,346.93,347.14,346.69,346.97,3257.0,345.0589,345.2678,344.8202,345.0987,3257.0
2024-01-04 14:40:00,347.06,347.06,346.72,346.94,3477.0,345.1882,345.1882,344.85,345.0688,3477.0
2024-01-04 14:50:00,347.0,347.32,346.96,346.99,2422.0,345.1285,345.4468,345.0887,345.1186,2422.0
2024-01-04 15:00:00,347.1,347.4,347.0,347.37,3250.0,345.228,345.5264,345.1285,345.4965,3250.0
2024-01-04 15:10:00,347.24,347.43,346.16,346.63,5694.0,345.3672,345.5562,344.293,344.7605,5694.0
2024-01-04 15:20:00,346.69,346.98,346.6,346.98,3791.0,344.8202,345.1086,344.7307,345.1086,3791.0
2024-01-04 15:30:00,346.94,347.6,346.87,347.25,6701.0,345.0688,345.7253,344.9992,345.3772,6701.0
2024-01-04 15:40:00,347.24,347.31,346.86,346.92,4157.0,345.3672,345.4368,344.9893,345.0489,4157.0
2024-01-04 15:50:00,347.0,347.53,346.38,347.19,22756.0,345.1285,345.6557,344.5119,345.3175,22756.0
2024-01-05 09:30:00,346.99,349.72,346.43,349.36,25079.0,345.1186,347.8338,344.5616,347.4758,25079.0
2024-01-05 09:40:00,349.23,351.12,348.97,350.13,22612.0,347.3465,349.2263,347.0879,348.2416,22612.0
2024-01-05 09:50:00,350.0,350.15,349.12,349.67,9024.0,348.1123,348.2615,347.2371,347.7841,9024.0
2024-01-05 10:00:00,349.99,351.03,349.89,350.89,16537.0,348.1024,349.1368,348.0029,348.9975,16537.0
2024-01-05 10:10:00,350.81,350.81,350.43,350.66,6207.0,348.918,348.918,348.54,348.7688,6207.0
2024-01-05 10:20:00,350.34,351.93,350.15,351.79,11204.0,348.4505,350.0319,348.2615,349.8927,11204.0
2024-01-05 10:30:00,351.66,352.39,351.36,352.39,7614.0,349.7634,350.4894,349.465,350.4894,7614.0
2024-01-05 10:40:00,352.0,352.5,351.99,352.21,9044.0,350.1015,350.5988,350.0916,350.3104,9044.0
2024-01-05 10:50:00,352.31,352.91,352.25,352.87,7801.0,350.4099,351.0066,350.3502,350.9669,7801.0
2024-01-05 11:00:00,352.97,353.43,352.44,352.87,7807.0,351.0663,351.5238,350.5392,350.9669,7807.0
2024-01-05 11:10:00,352.74,353.16,352.2,352.21,11043.0,350.8376,351.2553,350.3005,350.3104,11043.0
2024-01-05 11:20:00,352.08,352.39,351.99,351.99,7673.0,350.1811,350.4894,350.0916,350.0916,7673.0
2024-01-05 11:30:00,352.1,352.23,351.75,351.94,11040.0,350.201,350.3303,349.8529,350.0419,11040.0
2024-01-05 11:40:00,351.85,351.88,351.46,351.53,4915.0,349.9524,349.9822,349.5645,349.6341,4915.0
2024-01-05 11:50:00,351.8,352.0,351.64,351.73,18371.0,349.9026,350.1015,349.7435,349.833,18371.0
2024-01-05 12:00:00,351.75,351.83,350.91,350.91,7692.0,349.8529,349.9325,349.0174,349.0174,7692.0
2024-01-05 12:10:00,350.8,351.51,350.77,351.39,5571.0,348.908,349.6142,348.8782,349.4948,5571.0
2024-01-05 12:20:00,351.11,351.33,351.0,351.29,3100.0,349.2163,349.4352,349.1069,349.3954,3100.0
2024-01-05 12:30:00,350.87,351.5,350.87,351.45,3192.0,348.9776,349.6042,348.9776,349.5545,3192.0
2024-01-05 12:40:00,351.56,351.91,351.51,351.66,7856.0,349.6639,350.012,349.6142,349.7634,7856.0
2024-01-05 12:50:00,351.63,352.14,351.61,351.8,11014.0,349.7335,350.2408,349.7136,349.9026,11014.0
2024-01-05 13:00:00,351.77,351.92,351.43,351.7,4805.0,349.8728,350.022,349.5346,349.8032,4805.0
2024-01-05 13:10:00,351.8,351.8,350.82,350.82,2000.0,349.9026,349.9026,348.9279,348.9279,2000.0
2024-01-05 13:20:00,350.84,351.1,350.84,351.03,8171.0,348.9478,349.2064,348.9478,349.1368,8171.0
2024-01-05 13:30:00,351.35,352.03,351.29,352.03,7041.0,349.455,350.1314,349.3954,350.1314,7041.0
2024-01-05 13:40:00,352.0,352.06,351.66,351.93,2800.0,350.1015,350.1612,349.7634,350.0319,2800.0
2024-01-05 13:50:00,351.8,352.24,351.8,351.98,3700.0,349.9026,350.3402,349.9026,350.0817,3700.0
2024-01-05 14:00:00,352.13,352.23,351.77,351.89,5817.0,350.2308,350.3303,349.8728,349.9921,5817.0
2024-01-05 14:10:00,351.99,352.0,351.55,351.87,2941.0,350.0916,350.1015,349.654,349.9722,2941.0
2024-01-05 14:20:00,351.82,352.13,351.82,351.96,2500.0,349.9225,350.2308,349.9225,350.0618,2500.0
2024-01-05 14:30:00,351.92,352.19,351.41,351.68,6411.0,350.022,350.2905,349.5147,349.7833,6411.0
2024-01-05 14:40:00,351.34,351.82,351.25,351.5,9079.0,349.4451,349.9225,349.3556,349.6042,9079.0
2024-01-05 14:50:00,351.29,351.29,350.58,350.84,13165.0,349.3954,349.3954,348.6892,348.9478,13165.0
2024-01-05 15:00:00,350.88,350.98,350.5,350.62,24241.0,348.9876,349.087,348.6096,348.729,24241.0
2024-01-05 15:10:00,350.66,351.44,350.66,351.19,12892.0,348.7688,349.5446,348.7688,349.2959,12892.0
2024-01-05 15:20:00,350.99,350.99,349.88,349.96,18523.0,349.097,349.097,347.993,348.0725,18523.0
2024-01-05 15:30:00,349.91,350.46,349.62,349.94,28076.0,348.0228,348.5698,347.7344,348.0527,28076.0
2024-01-05 15:40:00,349.96,350.9,349.93,350.44,29340.0,348.0725,349.0075,348.0427,348.55,29340.0
2024-01-05 15:50:00,350.44,352.48,350.39,351.92,57572.0,348.55,350.579,348.5002,350.022,57572.0
2024-01-08 09:30:00,354.92,355.98,353.79,355.43,19008.0,353.0058,354.0601,351.8819,353.513,19008.0
2024-01-08 09:40:00,354.79,355.5,354.5,355.06,19051.0,352.8765,353.5827,352.5881,353.145,19051.0
2024-01-08 09:50:00,355.06,355.12,353.09,354.11,23090.0,353.145,353.2047,351.1857,352.2002,23090.0
2024-01-08 10:00:00,354.21,354.22,352.67,353.19,22606.0,352.2996,352.3096,350.7679,351.2851,22606.0
2024-01-08 10:10:00,353.25,353.3,352.12,352.94,32050.0,351.3448,351.3945,350.2209,351.0365,32050.0
2024-01-08 10:20:00,352.92,353.62,352.3,353.62,12172.0,351.0166,351.7128,350.3999,351.7128,12172.0
2024-01-08 10:30:00,353.51,353.51,352.94,353.14,9962.0,351.6034,351.6034,351.0365,351.2354,9962.0
2024-01-08 10:40:00,353.3,354.52,353.0,354.48,13790.0,351.3945,352.608,351.0961,352.5682,13790.0
2024-01-08 10:50:00,354.5,354.79,354.12,354.12,8058.0,352.5881,352.8765,352.2101,352.2101,8058.0
2024-01-08 11:00:00,354.31,354.7,354.31,354.56,8663.0,352.3991,352.787,352.3991,352.6477,8663.0
2024-01-08 11:10:00,354.28,354.32,353.96,353.99,2700.0,352.3692,352.409,352.051,352.0808,2700.0
2024-01-08 11:20:00,354.11,354.38,353.91,353.98,5043.0,352.2002,352.4687,352.0012,352.0709,5043.0
2024-01-08 11:30:00,354.07,354.62,354.07,354.11,4008.0,352.1604,352.7074,352.1604,352.2002,4008.0
2024-01-08 11:40:00,353.98,354.01,353.61,353.71,3354.0,352.0709,352.1007,351.7029,351.8023,3354.0
2024-01-08 11:50:00,353.92,353.97,353.75,353.95,2700.0,352.0112,352.0609,351.8421,352.041,2700.0
2024-01-08 12:00:00,354.24,354.75,353.98,354.68,2470.0,352.3295,352.8367,352.0709,352.7671,2470.0
2024-01-08 12:10:00,354.61,354.87,354.52,354.66,3040.0,352.6975,352.9561,352.608,352.7472,3040.0
2024-01-08 12:20:00,354.58,355.0,354.46,355.0,1154.0,352.6676,353.0854,352.5483,353.0854,1154.0
2024-01-08 12:30:00,354.91,355.6,354.87,355.6,6902.0,352.9958,353.6821,352.9561,353.6821,6902.0
2024-01-08 12:40:00,355.77,355.81,355.4,355.5,2155.0,353.8512,353.891,353.4832,353.5827,2155.0
2024-01-08 12:50:00,355.46,356.5,355.46,356.48,6961.0,353.5429,354.5773,353.5429,354.5574,6961.0
2024-01-08 13:00:00,356.46,356.46,355.89,355.94,3000.0,354.5375,354.5375,353.9706,354.0203,3000.0
2024-01-08 13:10:00,355.98,356.45,355.8,356.28,3282.0,354.0601,354.5275,353.881,354.3585,3282.0
2024-01-08 13:20:00,356.4,356.53,355.85,355.87,2473.0,354.4778,354.6071,353.9308,353.9507,2473.0
2024-01-08 13:30:00,355.92,356.01,355.7,355.91,900.0,354.0004,354.0899,353.7816,353.9905,900.0
2024-01-08 13:40:00,355.93,356.21,355.93,356.21,1971.0,354.0103,354.2888,354.0103,354.2888,1971.0
2024-01-08 13:50:00,356.23,356.24,355.94,356.24,2320.0,354.3087,354.3187,354.0203,354.3187,2320.0
2024-01-08 14:00:00,356.25,356.3,355.73,355.83,1400.0,354.3286,354.3784,353.8114,353.9109,1400.0
2024-01-08 14:10:00,355.95,356.27,355.83,355.86,2750.0,354.0302,354.3485,353.9109,353.9407,2750.0
2024-01-08 14:20:00,355.87,356.05,355.76,355.93,1403.0,353.9507,354.1297,353.8413,354.0103,1403.0
2024-01-08 14:30:00,356.0,356.66,356.0,356.66,3377.0,354.08,354.7364,354.08,354.7364,3377.0
2024-01-08 14:40:00,356.57,357.08,356.52,357.05,4805.0,354.6469,355.1541,354.5972,355.1243,4805.0
2024-01-08 14:50:00,356.98,357.65,356.98,357.35,5807.0,355.0547,355.7211,355.0547,355.4227,5807.0
2024-01-08 15:00:00,357.39,357.55,357.03,357.45,2600.0,355.4625,355.6216,355.1044,355.5221,2600.0
2024-01-08 15:10:00,357.41,357.9,357.16,357.6,9953.0,355.4824,355.9697,355.2337,355.6713,9953.0
2024-01-08 15:20:00,357.45,357.75,357.24,357.54,3889.0,355.5221,355.8205,355.3133,355.6117,3889.0
2024-01-08 15:30:00,357.66,358.11,357.41,358.11,7743.0,355.731,356.1786,355.4824,356.1786,7743.0
2024-01-08 15:40:00,358.19,358.47,357.92,357.98,17198.0,356.2582,356.5366,355.9896,356.0493,17198.0
2024-01-08 15:50:00,358.01,358.96,357.99,358.62,30645.0,356.0791,357.024,356.0592,356.6858,30645.0
2024-01-09 09:30:00,356.4,358.23,356.2,357.05,26339.0,354.4778,356.2979,354.2789,355.1243,26339.0
2024-01-09 09:40:00,356.85,357.8,355.4,355.82,17465.0,354.9254,355.8703,353.4832,353.9009,17465.0
2024-01-09 09:50:00,355.83,356.5,355.41,356.42,8649.0,353.9109,354.5773,353.4932,354.4977,8649.0
2024-01-09 10:00:00,356.34,356.46,355.88,356.46,10266.0,354.4181,354.5375,353.9606,354.5375,10266.0
2024-01-09 10:10:00,356.86,358.06,356.75,357.79,17451.0,354.9353,356.1289,354.8259,355.8603,17451.0
2024-01-09 10:20:00,357.83,358.46,357.83,358.33,5439.0,355.9001,356.5267,355.9001,356.3974,5439.0
2024-01-09 10:30:00,358.38,359.69,357.5,359.68,8198.0,356.4471,357.7501,355.5719,357.7401,8198.0
2024-01-09 10:40:00,359.51,359.74,358.49,359.06,8006.0,357.571,357.7998,356.5565,357.1235,8006.0
2024-01-09 10:50:00,358.93,359.04,358.39,358.63,3369.0,356.9942,357.1036,356.4571,356.6958,3369.0
2024-01-09 11:00:00,358.68,358.98,358.53,358.8,11080.0,356.7455,357.0439,356.5963,356.8649,11080.0
2024-01-09 11:10:00,358.77,359.29,358.74,359.23,6267.0,356.835,357.3522,356.8052,357.2925,6267.0
2024-01-09 11:20:00,359.43,359.68,358.6,358.6,2900.0,357.4915,357.7401,356.6659,356.6659,2900.0
2024-01-09 11:30:00,358.59,358.84,358.49,358.56,8850.0,356.656,356.9047,356.5565,356.6262,8850.0
2024-01-09 11:40:00,358.56,358.74,358.37,358.52,4721.0,356.6262,356.8052,356.4372,356.5864,4721.0
2024-01-09 11:50:00,358.61,359.16,358.57,359.07,4991.0,356.6759,357.2229,356.6361,357.1334,4991.0
2024-01-09 12:00:00,359.1,360.61,359.1,360.55,12564.0,357.1633,358.6651,357.1633,358.6054,12564.0
2024-01-09 12:10:00,360.24,360.24,358.92,359.36,4500.0,358.2971,358.2971,356.9842,357.4218,4500.0
2024-01-09 12:20:00,359.52,359.71,359.01,359.29,3883.0,357.581,357.77,357.0737,357.3522,3883.0
2024-01-09 12:30:00,359.47,359.5,358.9,359.01,2797.0,357.5313,357.5611,356.9643,357.0737,2797.0
2024-01-09 12:40:00,359.03,359.04,358.58,358.58,1950.0,357.0936,357.1036,356.6461,356.6461,1950.0
2024-01-09 12:50:00,358.88,359.04,358.84,359.04,2314.0,356.9444,357.1036,356.9047,357.1036,2314.0
2024-01-09 13:00:00,358.98,359.79,358.74,358.8,4678.0,357.0439,357.8495,356.8052,356.8649,4678.0
2024-01-09 13:10:00,358.92,359.0,358.81,358.89,2300.0,356.9842,357.0638,356.8748,356.9544,2300.0
2024-01-09 13:20:00,358.8,358.91,358.56,358.72,5781.0,356.8649,356.9743,356.6262,356.7853,5781.0
2024-01-09 13:30:00,358.7,358.7,357.98,358.2,6830.0,356.7654,356.7654,356.0493,356.2681,6830.0
2024-01-09 13:40:00,358.35,358.41,358.15,358.36,2000.0,356.4173,356.477,356.2184,356.4272,2000.0
2024-01-09 13:50:00,358.51,358.93,358.51,358.7,1893.0,356.5764,356.9942,356.5764,356.7654,1893.0
2024-01-09 14:00:00,358.79,358.8,358.38,358.54,2083.0,356.8549,356.8649,356.4471,356.6063,2083.0
2024-01-09 14:10:00,358.43,358.53,358.13,358.42,2860.0,356.4969,356.5963,356.1985,356.4869,2860.0
2024-01-09 14:20:00,358.37,358.61,358.05,358.22,2600.0,356.4372,356.6759,356.1189,356.288,2600.0
2024-01-09 14:30:00,358.5,358.5,358.2,358.35,2188.0,356.5665,356.5665,356.2681,356.4173,2188.0
2024-01-09 14:40:00,358.39,358.63,358.3,358.63,2371.0,356.4571,356.6958,356.3676,356.6958,2371.0
2024-01-09 14:50:00,358.67,358.82,358.14,358.82,4729.0,356.7356,356.8848,356.2084,356.8848,4729.0
2024-01-09 15:00:00,358.89,359.11,358.15,358.41,5372.0,356.9544,357.1732,356.2184,356.477,5372.0
2024-01-09 15:10:00,358.45,358.59,358.16,358.25,3029.0,356.5168,356.656,356.2283,356.3178,3029.0
2024-01-09 15:20:00,358.35,358.48,358.11,358.18,3919.0,356.4173,356.5466,356.1786,356.2482,3919.0
2024-01-09 15:30:00,358.2,358.31,357.59,357.9,7532.0,356.2681,356.3775,355.6614,355.9697,7532.0
2024-01-09 15:40:00,357.9,357.9,356.71,356.71,7497.0,355.9697,355.9697,354.7861,354.7861,7497.0
2024-01-09 15:50:00,356.46,357.58,356.33,357.33,19280.0,354.5375,355.6514,354.4082,355.4028,19280.0
2024-01-10 09:30:00,360.0,367.01,359.15,366.46,81297.0,358.0584,365.0306,357.213,364.4836,81297.0
2024-01-10 09:40:00,366.49,367.53,365.36,367.19,48547.0,364.5134,365.5478,363.3895,365.2096,48547.0
2024-01-10 09:50:00,367.05,367.24,364.89,366.92,26400.0,365.0704,365.2593,362.922,364.9411,26400.0
2024-01-10 10:00:00,366.79,368.08,365.51,367.54,22129.0,364.8118,366.0948,363.5387,365.5577,22129.0
2024-01-10 10:10:00,367.76,368.2,366.84,366.84,14682.0,365.7765,366.2142,364.8615,364.8615,14682.0
2024-01-10 10:20:00,366.88,367.08,366.16,366.6,14505.0,364.9013,365.1002,364.1852,364.6228,14505.0
2024-01-10 10:30:00,366.6,367.5,366.44,366.73,36663.0,364.6228,365.5179,364.4637,364.7521,36663.0
2024-01-10 10:40:00,366.67,367.59,366.08,367.0,9773.0,364.6924,365.6075,364.1056,365.0206,9773.0
2024-01-10 10:50:00,367.18,367.84,366.88,367.6,10225.0,365.1997,365.8561,364.9013,365.6174,10225.0
2024-01-10 11:00:00,367.78,368.52,367.77,368.48,19132.0,365.7964,366.5324,365.7865,366.4927,19132.0
2024-01-10 11:10:00,368.58,368.58,367.81,368.29,10171.0,366.5921,366.5921,365.8263,366.3037,10171.0
2024-01-10 11:20:00,368.37,369.0,368.08,368.4,9133.0,366.3833,367.0099,366.0948,366.4131,9133.0
2024-01-10 11:30:00,368.31,369.07,368.26,369.04,11011.0,366.3236,367.0795,366.2738,367.0496,11011.0
2024-01-10 11:40:00,369.52,371.1,369.49,370.33,19589.0,367.5271,369.0985,367.4972,368.3327,19589.0
2024-01-10 11:50:00,370.32,370.8,369.91,370.49,24550.0,368.3227,368.8001,367.9149,368.4918,24550.0
2024-01-10 12:00:00,370.69,371.0,370.0,370.6,7887.0,368.6907,368.9991,368.0045,368.6012,7887.0
2024-01-10 12:10:00,370.89,371.3,370.51,370.94,16389.0,368.8897,369.2975,368.5117,368.9394,16389.0
2024-01-10 12:20:00,370.97,371.18,370.46,371.02,16023.0,368.9692,369.1781,368.462,369.019,16023.0
2024-01-10 12:30:00,371.03,371.37,370.91,370.98,13093.0,369.0289,369.3671,368.9096,368.9792,13093.0
2024-01-10 12:40:00,370.98,372.18,370.98,371.79,24232.0,368.9792,370.1727,368.9792,369.7848,24232.0
2024-01-10 12:50:00,372.04,372.14,371.48,371.78,8584.0,370.0335,370.1329,369.4765,369.7749,8584.0
2024-01-10 13:00:00,371.77,371.8,370.66,370.68,16173.0,369.7649,369.7948,368.6609,368.6808,16173.0
2024-01-10 13:10:00,370.96,371.82,370.78,371.72,9914.0,368.9593,369.8146,368.7803,369.7152,9914.0
2024-01-10 13:20:00,371.7,372.02,371.33,371.35,13478.0,369.6953,370.0136,369.3273,369.3472,13478.0
2024-01-10 13:30:00,371.33,371.6,371.14,371.44,3965.0,369.3273,369.5958,369.1383,369.4367,3965.0
2024-01-10 13:40:00,371.49,371.5,370.26,370.34,7231.0,369.4864,369.4964,368.2631,368.3426,7231.0
2024-01-10 13:50:00,370.29,370.43,370.11,370.38,6762.0,368.2929,368.4321,368.1139,368.3824,6762.0
2024-01-10 14:00:00,370.34,371.31,370.31,371.1,2796.0,368.3426,369.3074,368.3128,369.0985,2796.0
2024-01-10 14:10:00,371.51,372.35,371.51,372.3,10302.0,369.5063,370.3418,369.5063,370.2921,10302.0
2024-01-10 14:20:00,372.26,372.36,372.04,372.25,5059.0,370.2523,370.3517,370.0335,370.2423,5059.0
2024-01-10 14:30:00,372.27,372.85,372.1,372.77,8431.0,370.2622,370.8391,370.0931,370.7595,8431.0
2024-01-10 14:40:00,372.74,372.83,372.48,372.72,6781.0,370.7297,370.8192,370.4711,370.7098,6781.0
2024-01-10 14:50:00,372.71,372.84,372.2,372.25,9417.0,370.6998,370.8291,370.1926,370.2423,9417.0
2024-01-10 15:00:00,372.17,372.17,371.11,371.44,5500.0,370.1628,370.1628,369.1085,369.4367,5500.0
2024-01-10 15:10:00,371.39,371.44,370.18,370.31,9474.0,369.387,369.4367,368.1835,368.3128,9474.0
2024-01-10 15:20:00,370.45,370.71,369.87,370.44,12392.0,368.452,368.7106,367.8752,368.4421,12392.0
2024-01-10 15:30:00,370.44,371.41,370.22,371.03,10144.0,368.4421,369.4069,368.2233,369.0289,10144.0
2024-01-10 15:40:00,371.13,371.13,369.72,369.84,20161.0,369.1284,369.1284,367.726,367.8453,20161.0
2024-01-10 15:50:00,369.73,370.64,369.43,370.64,22167.0,367.7359,368.641,367.4375,368.641,22167.0
2024-01-11 09:30:00,372.14,372.62,367.62,368.0,56739.0,370.1329,370.6103,365.6373,366.0152,56739.0
2024-01-11 09:40:00,368.14,369.79,367.72,369.33,29133.0,366.1545,367.7956,365.7368,367.3381,29133.0
2024-01-11 09:50:00,369.48,371.12,368.41,371.12,18894.0,367.4873,369.1184,366.423,369.1184,18894.0
2024-01-11 10:00:00,370.87,370.88,366.37,366.71,21457.0,368.8698,368.8797,364.394,364.7322,21457.0
2024-01-11 10:10:00,366.72,368.54,366.54,368.48,9117.0,364.7422,366.5523,364.5631,366.4927,9117.0
2024-01-11 10:20:00,368.57,368.65,367.81,368.65,13383.0,366.5822,366.6617,365.8263,366.6617,13383.0
2024-01-11 10:30:00,368.65,369.55,368.14,368.48,13682.0,366.6617,367.5569,366.1545,366.4927,13682.0
2024-01-11 10:40:00,368.32,368.48,367.35,367.35,12988.0,366.3335,366.4927,365.3688,365.3688,12988.0
2024-01-11 10:50:00,366.92,367.19,365.35,365.41,15230.0,364.9411,365.2096,363.3795,363.4392,15230.0
2024-01-11 11:00:00,365.51,365.98,364.95,365.28,17362.0,363.5387,364.0061,362.9817,363.3099,17362.0
2024-01-11 11:10:00,365.22,365.46,363.57,364.03,24873.0,363.2502,363.4889,361.6091,362.0667,24873.0
2024-01-11 11:20:00,364.18,364.62,363.09,363.1,16657.0,362.2159,362.6535,361.1317,361.1417,16657.0
2024-01-11 11:30:00,363.14,364.1,362.96,363.57,15062.0,361.1815,362.1363,361.0024,361.6091,15062.0
2024-01-11 11:40:00,363.76,365.14,363.52,365.14,8462.0,361.7981,363.1707,361.5594,363.1707,8462.0
2024-01-11 11:50:00,365.01,365.01,363.77,364.19,7258.0,363.0414,363.0414,361.8081,362.2258,7258.0
2024-01-11 12:00:00,364.22,365.0,364.0,364.84,16375.0,362.2556,363.0314,362.0368,362.8723,16375.0
2024-01-11 12:10:00,364.6,365.56,364.55,364.55,7028.0,362.6336,363.5884,362.5839,362.5839,7028.0
2024-01-11 12:20:00,365.0,365.58,364.97,365.04,9276.0,363.0314,363.6083,363.0016,363.0712,9276.0
2024-01-11 12:30:00,365.06,365.5,365.0,365.49,11322.0,363.0911,363.5287,363.0314,363.5188,11322.0
2024-01-11 12:40:00,365.56,366.54,365.56,366.1,17446.0,363.5884,364.5631,363.5884,364.1255,17446.0
2024-01-11 12:50:00,366.15,366.62,365.97,366.27,8574.0,364.1752,364.6427,363.9962,364.2946,8574.0
2024-01-11 13:00:00,366.26,367.6,366.2,366.78,24161.0,364.2846,365.6174,364.225,364.8018,24161.0
2024-01-11 13:10:00,366.71,368.0,366.71,367.64,12847.0,364.7322,366.0152,364.7322,365.6572,12847.0
2024-01-11 13:20:00,367.64,368.26,367.63,367.97,3023.0,365.6572,366.2738,365.6472,365.9854,3023.0
2024-01-11 13:30:00,368.0,368.22,367.84,368.2,11177.0,366.0152,366.2341,365.8561,366.2142,11177.0
2024-01-11 13:40:00,368.06,368.31,367.96,368.06,8938.0,366.0749,366.3236,365.9755,366.0749,8938.0
2024-01-11 13:50:00,368.0,369.07,367.75,369.04,8675.0,366.0152,367.0795,365.7666,367.0496,8675.0
2024-01-11 14:00:00,369.22,369.48,368.28,368.28,19299.0,367.2287,367.4873,366.2937,366.2937,19299.0
2024-01-11 14:10:00,368.41,369.46,368.39,369.26,5229.0,366.423,367.4674,366.4031,367.2685,5229.0
2024-01-11 14:20:00,369.15,369.94,369.08,369.94,4200.0,367.159,367.9448,367.0894,367.9448,4200.0
2024-01-11 14:30:00,370.0,370.32,369.85,370.26,5754.0,368.0045,368.3227,367.8553,368.2631,5754.0
2024-01-11 14:40:00,370.28,371.0,370.26,371.0,11542.0,368.283,368.9991,368.2631,368.9991,11542.0
2024-01-11 14:50:00,371.2,371.39,370.83,371.2,7355.0,369.198,369.387,368.83,369.198,7355.0
2024-01-11 15:00:00,371.3,371.3,370.04,370.13,7555.0,369.2975,369.2975,368.0442,368.1338,7555.0
2024-01-11 15:10:00,370.09,370.31,369.68,369.68,4953.0,368.094,368.3128,367.6862,367.6862,4953.0
2024-01-11 15:20:00,370.01,370.87,369.72,370.37,7699.0,368.0144,368.8698,367.726,368.3725,7699.0
2024-01-11 15:30:00,370.2,370.71,370.08,370.3,12121.0,368.2034,368.7106,368.084,368.3028,12121.0
2024-01-11 15:40:00,370.3,370.47,369.88,369.94,15144.0,368.3028,368.4719,367.8851,367.9448,15144.0
2024-01-11 15:50:00,369.79,370.06,368.9,369.73,33758.0,367.7956,368.0641,366.9104,367.7359,33758.0
2024-01-12 09:30:00,370.49,372.4,369.73,372.27,33783.0,368.4918,370.3915,367.7359,370.2622,33783.0
2024-01-12 09:40:00,372.11,374.47,372.11,373.68,45595.0,370.1031,372.4504,370.1031,371.6646,45595.0
2024-01-12 09:50:00,373.77,375.6,373.13,374.1,46024.0,371.7541,373.5743,371.1176,372.0823,46024.0
2024-01-12 10:00:00,374.02,374.26,372.6,373.06,22786.0,372.0028,372.2415,370.5904,371.048,22786.0
2024-01-12 10:10:00,373.25,373.97,372.87,373.18,18746.0,371.2369,371.9531,370.859,371.1673,18746.0
2024-01-12 10:20:00,373.67,375.0,373.56,374.9,14072.0,371.6547,372.9775,371.5453,372.878,14072.0
2024-01-12 10:30:00,375.0,375.26,374.24,374.65,9960.0,372.9775,373.2361,372.2216,372.6294,9960.0
2024-01-12 10:40:00,374.65,375.25,373.78,374.13,19397.0,372.6294,373.2261,371.7641,372.1122,19397.0
2024-01-12 10:50:00,374.22,374.78,373.98,374.78,16011.0,372.2017,372.7587,371.963,372.7587,16011.0
2024-01-12 11:00:00,374.68,375.53,374.34,375.29,8667.0,372.6592,373.5046,372.3211,373.2659,8667.0
2024-01-12 11:10:00,375.47,376.18,374.91,375.66,8066.0,373.445,374.1511,372.888,373.6339,8066.0
2024-01-12 11:20:00,375.89,377.01,375.84,376.23,11645.0,373.8627,374.9767,373.813,374.2009,11645.0
2024-01-12 11:30:00,376.28,376.31,374.55,375.22,8903.0,374.2506,374.2804,372.5299,373.1963,8903.0
2024-01-12 11:40:00,375.38,375.38,374.85,375.05,4202.0,373.3554,373.3554,372.8283,373.0272,4202.0
2024-01-12 11:50:00,375.09,375.1,374.13,374.54,5920.0,373.067,373.077,372.1122,372.52,5920.0
2024-01-12 12:00:00,374.41,374.7,373.86,373.94,8551.0,372.3907,372.6791,371.8436,371.9232,8551.0
2024-01-12 12:10:00,374.07,374.57,374.0,374.41,4295.0,372.0525,372.5498,371.9829,372.3907,4295.0
2024-01-12 12:20:00,374.44,374.58,373.52,373.85,6350.0,372.4205,372.5598,371.5055,371.8337,6350.0
2024-01-12 12:30:00,373.76,374.05,373.4,373.52,4100.0,371.7442,372.0326,371.3861,371.5055,4100.0
2024-01-12 12:40:00,373.68,373.8,373.4,373.5,1900.0,371.6646,371.784,371.3861,371.4856,1900.0
2024-01-12 12:50:00,373.7,374.85,373.7,374.42,8680.0,371.6845,372.8283,371.6845,372.4006,8680.0
2024-01-12 13:00:00,374.48,374.71,374.14,374.69,6101.0,372.4603,372.6891,372.1221,372.6692,6101.0
2024-01-12 13:10:00,374.67,375.0,374.5,374.93,9143.0,372.6493,372.9775,372.4802,372.9079,9143.0
2024-01-12 13:20:00,374.93,374.93,374.43,374.68,2300.0,372.9079,372.9079,372.4106,372.6592,2300.0
2024-01-12 13:30:00,374.65,374.8,374.5,374.8,2500.0,372.6294,372.7786,372.4802,372.7786,2500.0
2024-01-12 13:40:00,374.45,374.75,374.4,374.68,1994.0,372.4305,372.7288,372.3807,372.6592,1994.0
2024-01-12 13:50:00,374.54,374.61,374.22,374.33,1600.0,372.52,372.5896,372.2017,372.3111,1600.0
2024-01-12 14:00:00,374.31,374.95,374.31,374.93,2803.0,372.2912,372.9278,372.2912,372.9079,2803.0
2024-01-12 14:10:00,374.93,375.37,374.91,375.3,5544.0,372.9079,373.3455,372.888,373.2759,5544.0
2024-01-12 14:20:00,375.3,375.54,374.8,375.54,1600.0,373.2759,373.5146,372.7786,373.5146,1600.0
2024-01-12 14:30:00,375.34,375.52,374.86,375.45,3577.0,373.3157,373.4947,372.8383,373.4251,3577.0
2024-01-12 14:40:00,375.35,375.5,375.11,375.11,2555.0,373.3256,373.4748,373.0869,373.0869,2555.0
2024-01-12 14:50:00,375.28,375.38,374.32,374.34,4463.0,373.256,373.3554,372.3012,372.3211,4463.0
2024-01-12 15:00:00,374.18,374.18,373.53,373.7,5710.0,372.1619,372.1619,371.5154,371.6845,5710.0
2024-01-12 15:10:00,373.62,374.05,373.52,374.01,8490.0,371.6049,372.0326,371.5055,371.9928,8490.0
2024-01-12 15:20:00,373.87,374.17,373.38,374.11,14918.0,371.8536,372.152,371.3662,372.0923,14918.0
2024-01-12 15:30:00,374.17,374.35,373.97,374.12,6178.0,372.152,372.331,371.9531,372.1022,6178.0
2024-01-12 15:40:00,374.0,374.46,373.82,374.38,7461.0,371.9829,372.4404,371.8039,372.3608,7461.0
2024-01-12 15:50:00,374.42,374.81,374.19,374.45,22287.0,372.4006,372.7885,372.1719,372.4305,22287.0
2024-01-16 09:30:00,373.65,375.5,371.6,371.77,39634.0,371.6348,373.4748,369.5958,369.7649,39634.0
2024-01-16 09:40:00,371.94,371.94,370.42,370.43,25639.0,369.934,369.934,368.4222,368.4321,25639.0
2024-01-16 09:50:00,370.58,371.98,369.92,371.93,21826.0,368.5813,369.9738,367.9249,369.9241,21826.0
2024-01-16 10:00:00,371.87,371.87,369.17,369.72,17058.0,369.8644,369.8644,367.1789,367.726,17058.0
2024-01-16 10:10:00,369.78,371.16,369.33,370.93,31844.0,367.7856,369.1582,367.3381,368.9294,31844.0
2024-01-16 10:20:00,370.87,371.51,370.75,370.95,10931.0,368.8698,369.5063,368.7504,368.9493,10931.0
2024-01-16 10:30:00,371.06,371.25,369.78,370.09,8082.0,369.0587,369.2477,367.7856,368.094,8082.0
2024-01-16 10:40:00,370.01,370.88,369.92,370.82,7942.0,368.0144,368.8797,367.9249,368.82,7942.0
2024-01-16 10:50:00,370.75,370.89,369.87,370.01,9258.0,368.7504,368.8897,367.8752,368.0144,9258.0
2024-01-16 11:00:00,370.07,370.07,368.33,369.72,15032.0,368.0741,368.0741,366.3435,367.726,15032.0
2024-01-16 11:10:00,369.87,370.09,369.17,369.79,10245.0,367.8752,368.094,367.1789,367.7956,10245.0
2024-01-16 11:20:00,369.92,370.2,369.65,369.84,11077.0,367.9249,368.2034,367.6564,367.8453,11077.0
2024-01-16 11:30:00,370.13,370.79,370.08,370.49,13892.0,368.1338,368.7902,368.084,368.4918,13892.0
2024-01-16 11:40:00,370.56,370.68,370.0,370.5,7482.0,368.5614,368.6808,368.0045,368.5018,7482.0
2024-01-16 11:50:00,370.56,370.56,369.27,369.34,8859.0,368.5614,368.5614,367.2784,367.348,8859.0
2024-01-16 12:00:00,369.59,369.71,368.72,368.94,5344.0,367.5967,367.716,366.7314,366.9502,5344.0
2024-01-16 12:10:00,369.34,369.93,369.34,369.55,4625.0,367.348,367.9348,367.348,367.5569,4625.0
2024-01-16 12:20:00,369.58,369.78,369.17,369.35,3082.0,367.5867,367.7856,367.1789,367.358,3082.0
2024-01-16 12:30:00,369.28,369.61,368.87,369.56,11461.0,367.2883,367.6166,366.8806,367.5668,11461.0
2024-01-16 12:40:00,369.31,369.4,369.01,369.16,5413.0,367.3182,367.4077,367.0198,367.169,5413.0
2024-01-16 12:50:00,369.16,369.37,369.01,369.21,5660.0,367.169,367.3779,367.0198,367.2187,5660.0
2024-01-16 13:00:00,369.22,369.46,368.99,369.46,8949.0,367.2287,367.4674,366.9999,367.4674,8949.0
2024-01-16 13:10:00,369.5,370.19,369.39,370.16,5591.0,367.5072,368.1934,367.3978,368.1636,5591.0
2024-01-16 13:20:00,370.08,370.08,369.31,369.54,3399.0,368.084,368.084,367.3182,367.5469,3399.0
2024-01-16 13:30:00,369.62,369.69,369.22,369.22,4742.0,367.6265,367.6961,367.2287,367.2287,4742.0
2024-01-16 13:40:00,369.29,369.43,368.99,369.1,2100.0,367.2983,367.4375,366.9999,367.1093,2100.0
2024-01-16 13:50:00,369.04,369.04,368.47,368.92,3700.0,367.0496,367.0496,366.4827,366.9303,3700.0
2024-01-16 14:00:00,368.88,369.22,368.82,368.88,3650.0,366.8905,367.2287,366.8308,366.8905,3650.0
2024-01-16 14:10:00,368.96,368.99,368.35,368.35,6500.0,366.9701,366.9999,366.3634,366.3634,6500.0
2024-01-16 14:20:00,368.44,369.29,368.42,369.16,3100.0,366.4529,367.2983,366.433,367.169,3100.0
2024-01-16 14:30:00,369.19,369.45,368.99,369.43,3943.0,367.1988,367.4574,366.9999,367.4375,3943.0
2024-01-16 14:40:00,369.63,370.04,369.57,370.02,4668.0,367.6365,368.0442,367.5768,368.0244,4668.0
2024-01-16 14:50:00,370.05,370.15,369.84,369.94,6375.0,368.0542,368.1537,367.8453,367.9448,6375.0
2024-01-16 15:00:00,370.16,370.22,369.68,369.82,7110.0,368.1636,368.2233,367.6862,367.8254,7110.0
2024-01-16 15:10:00,369.85,370.23,369.65,369.85,12849.0,367.8553,368.2332,367.6564,367.8553,12849.0
2024-01-16 15:20:00,370.02,370.02,369.21,369.22,5592.0,368.0244,368.0244,367.2187,367.2287,5592.0
2024-01-16 15:30:00,369.33,369.33,368.71,368.71,31498.0,367.3381,367.3381,366.7214,366.7214,31498.0
2024-01-16 15:40:00,368.69,368.75,367.97,368.06,21594.0,366.7015,366.7612,365.9854,366.0749,21594.0
2024-01-16 15:50:00,368.09,368.32,367.25,367.41,60451.0,366.1048,366.3335,365.2693,365.4284,60451.0
2024-01-17 09:30:00,366.42,366.84,363.43,363.74,25906.0,364.4438,364.8615,361.4699,361.7782,25906.0
2024-01-17 09:40:00,363.59,364.22,361.53,361.84,18066.0,361.629,362.2556,359.5801,359.8885,18066.0
2024-01-17 09:50:00,361.9,362.83,360.98,360.98,20497.0,359.9481,360.8731,359.0331,359.0331,20497.0
2024-01-17 10:00:00,360.69,362.3,358.7,362.13,23106.0,358.7447,360.346,356.7654,360.1769,23106.0
2024-01-17 10:10:00,362.0,363.21,361.5,363.14,46775.0,360.0476,361.2511,359.5503,361.1815,46775.0
2024-01-17 10:20:00,363.06,363.22,362.06,363.04,18604.0,361.1019,361.261,360.1073,361.082,18604.0
2024-01-17 10:30:00,362.88,364.2,362.82,364.19,15732.0,360.9229,362.2357,360.8632,362.2258,15732.0
2024-01-17 10:40:00,364.39,364.85,363.67,364.25,5500.0,362.4247,362.8822,361.7086,362.2855,5500.0
2024-01-17 10:50:00,364.25,364.42,363.88,364.18,7611.0,362.2855,362.4546,361.9175,362.2159,7611.0
2024-01-17 11:00:00,364.38,365.45,364.38,365.16,9205.0,362.4148,363.479,362.4148,363.1906,9205.0
2024-01-17 11:10:00,365.28,365.73,365.1,365.57,8085.0,363.3099,363.7575,363.1309,363.5984,8085.0
2024-01-17 11:20:00,365.91,366.5,365.88,366.43,7493.0,363.9365,364.5233,363.9067,364.4537,7493.0
2024-01-17 11:30:00,366.47,366.72,365.95,366.5,3639.0,364.4935,364.7422,363.9763,364.5233,3639.0
2024-01-17 11:40:00,366.73,366.85,365.77,365.96,3708.0,364.7521,364.8715,363.7973,363.9863,3708.0
2024-01-17 11:50:00,365.98,366.11,365.44,365.88,4260.0,364.0061,364.1354,363.4691,363.9067,4260.0
2024-01-17 12:00:00,365.89,366.3,365.54,365.68,7395.0,363.9166,364.3244,363.5685,363.7078,7395.0
2024-01-17 12:10:00,365.66,366.49,365.66,366.49,8649.0,363.6879,364.5134,363.6879,364.5134,8649.0
2024-01-17 12:20:00,366.45,366.45,365.68,365.88,4243.0,364.4736,364.4736,363.7078,363.9067,4243.0
2024-01-17 12:30:00,365.74,366.19,365.69,365.75,2827.0,363.7674,364.215,363.7177,363.7774,2827.0
2024-01-17 12:40:00,365.86,365.91,365.48,365.82,1600.0,363.8868,363.9365,363.5088,363.847,1600.0
2024-01-17 12:50:00,365.79,366.58,365.75,366.27,2850.0,363.8172,364.6029,363.7774,364.2946,2850.0
2024-01-17 13:00:00,366.33,366.62,366.1,366.12,3150.0,364.3543,364.6427,364.1255,364.1454,3150.0
2024-01-17 13:10:00,365.71,365.8,365.43,365.52,3310.0,363.7376,363.8271,363.4591,363.5486,3310.0
2024-01-17 13:20:00,365.53,366.2,365.39,366.0,10865.0,363.5586,364.225,363.4193,364.026,10865.0
2024-01-17 13:30:00,365.97,366.16,365.9,366.02,6039.0,363.9962,364.1852,363.9266,364.0459,6039.0
2024-01-17 13:40:00,366.04,366.15,364.94,364.94,4961.0,364.0658,364.1752,362.9718,362.9718,4961.0
2024-01-17 13:50:00,364.9,365.38,364.89,365.15,5000.0,362.932,363.4094,362.922,363.1806,5000.0
2024-01-17 14:00:00,365.04,365.72,364.76,365.72,3775.0,363.0712,363.7475,362.7927,363.7475,3775.0
2024-01-17 14:10:00,365.67,365.67,365.4,365.44,2100.0,363.6978,363.6978,363.4293,363.4691,2100.0
2024-01-17 14:20:00,365.52,366.16,365.52,365.7,4199.0,363.5486,364.1852,363.5486,363.7277,4199.0
2024-01-17 14:30:00,365.92,366.38,365.86,366.26,4000.0,363.9465,364.404,363.8868,364.2846,4000.0
2024-01-17 14:40:00,366.51,367.41,366.26,367.14,7796.0,364.5333,365.4284,364.2846,365.1599,7796.0
2024-01-17 14:50:00,367.06,367.35,366.89,367.16,5992.0,365.0803,365.3688,364.9112,365.1798,5992.0
2024-01-17 15:00:00,367.19,367.22,366.47,366.55,4015.0,365.2096,365.2395,364.4935,364.5731,4015.0
2024-01-17 15:10:00,366.65,366.69,366.04,366.31,5320.0,364.6725,364.7123,364.0658,364.3344,5320.0
2024-01-17 15:20:00,366.14,366.14,365.65,365.75,8927.0,364.1653,364.1653,363.6779,363.7774,8927.0
2024-01-17 15:30:00,365.75,366.42,365.71,366.38,9428.0,363.7774,364.4438,363.7376,364.404,9428.0
2024-01-17 15:40:00,366.34,367.05,366.27,367.05,11081.0,364.3642,365.0704,364.2946,365.0704,11081.0
2024-01-17 15:50:00,367.36,368.47,367.33,368.27,17062.0,365.3787,366.4827,365.3489,366.2838,17062.0
2024-01-18 09:30:00,371.65,373.67,371.0,373.58,25087.0,369.6456,371.6547,368.9991,371.5652,25087.0
2024-01-18 09:40:00,373.58,373.94,372.76,372.8,13889.0,371.5652,371.9232,370.7496,370.7894,13889.0
2024-01-18 09:50:00,372.53,373.13,371.51,373.13,7922.0,370.5208,371.1176,369.5063,371.1176,7922.0
2024-01-18 10:00:00,373.18,373.6,372.18,373.0,9172.0,371.1673,371.585,370.1727,370.9883,9172.0
2024-01-18 10:10:00,373.11,374.52,372.87,372.87,13201.0,371.0977,372.5001,370.859,370.859,13201.0
2024-01-18 10:20:00,372.99,373.81,372.77,373.73,9261.0,370.9783,371.7939,370.7595,371.7143,9261.0
2024-01-18 10:30:00,373.88,375.85,373.6,375.8,18896.0,371.8635,373.8229,371.585,373.7732,18896.0
2024-01-18 10:40:00,375.77,376.01,375.0,375.28,17375.0,373.7433,373.982,372.9775,373.256,17375.0
2024-01-18 10:50:00,375.38,376.18,375.02,375.98,8699.0,373.3554,374.1511,372.9974,373.9522,8699.0
2024-01-18 11:00:00,376.03,376.1,375.21,375.49,15217.0,374.0019,374.0716,373.1864,373.4649,15217.0
2024-01-18 11:10:00,375.64,375.64,374.95,375.44,9182.0,373.614,373.614,372.9278,373.4151,9182.0
2024-01-18 11:20:00,375.37,376.16,375.34,376.07,8579.0,373.3455,374.1312,373.3157,374.0417,8579.0
2024-01-18 11:30:00,376.1,376.85,376.1,376.64,9321.0,374.0716,374.8175,374.0716,374.6087,9321.0
2024-01-18 11:40:00,376.57,376.68,376.04,376.33,4500.0,374.539,374.6484,374.0119,374.3003,4500.0
2024-01-18 11:50:00,376.4,376.6,376.18,376.39,5158.0,374.3699,374.5689,374.1511,374.36,5158.0
2024-01-18 12:00:00,376.54,376.54,374.69,375.02,16394.0,374.5092,374.5092,372.6692,372.9974,16394.0
2024-01-18 12:10:00,375.0,375.41,374.48,375.07,6009.0,372.9775,373.3853,372.4603,373.0471,6009.0
2024-01-18 12:20:00,375.26,375.29,374.39,374.89,15565.0,373.2361,373.2659,372.3708,372.8681,15565.0
2024-01-18 12:30:00,374.94,374.94,374.09,374.64,4571.0,372.9178,372.9178,372.0724,372.6194,4571.0
2024-01-18 12:40:00,374.8,375.12,374.69,374.78,2100.0,372.7786,373.0968,372.6692,372.7587,2100.0
2024-01-18 12:50:00,374.75,374.75,373.8,373.8,4020.0,372.7288,372.7288,371.784,371.784,4020.0
2024-01-18 13:00:00,373.7,373.7,372.2,372.86,8090.0,371.6845,371.6845,370.1926,370.849,8090.0
2024-01-18 13:10:00,372.86,372.98,372.57,372.74,4587.0,370.849,370.9684,370.5606,370.7297,4587.0
2024-01-18 13:20:00,372.82,373.3,372.65,373.02,11141.0,370.8093,371.2867,370.6402,371.0082,11141.0
2024-01-18 13:30:00,373.27,373.77,373.23,373.77,2500.0,371.2568,371.7541,371.217,371.7541,2500.0
2024-01-18 13:40:00,373.69,374.25,373.6,373.8,7475.0,371.6746,372.2315,371.585,371.784,7475.0
2024-01-18 13:50:00,373.67,374.14,373.58,374.03,9804.0,371.6547,372.1221,371.5652,372.0127,9804.0
2024-01-18 14:00:00,374.08,374.16,373.62,373.94,4002.0,372.0625,372.142,371.6049,371.9232,4002.0
2024-01-18 14:10:00,373.93,375.0,373.87,374.79,4801.0,371.9133,372.9775,371.8536,372.7686,4801.0
2024-01-18 14:20:00,374.67,375.51,374.58,375.49,5500.0,372.6493,373.4847,372.5598,373.4649,5500.0
2024-01-18 14:30:00,375.57,375.94,375.38,375.38,6730.0,373.5444,373.9124,373.3554,373.3554,6730.0
2024-01-18 14:40:00,375.25,375.53,374.69,375.48,5207.0,373.2261,373.5046,372.6692,373.4549,5207.0
2024-01-18 14:50:00,375.53,375.8,375.45,375.76,2541.0,373.5046,373.7732,373.4251,373.7334,2541.0
2024-01-18 15:00:00,375.76,375.78,375.37,375.68,3700.0,373.7334,373.7533,373.3455,373.6538,3700.0
2024-01-18 15:10:00,375.69,375.94,375.57,375.58,6283.0,373.6638,373.9124,373.5444,373.5544,6283.0
2024-01-18 15:20:00,375.35,375.68,375.32,375.67,4091.0,373.3256,373.6538,373.2958,373.6439,4091.0
2024-01-18 15:30:00,375.73,376.0,375.58,375.58,5085.0,373.7036,373.9721,373.5544,373.5544,5085.0
2024-01-18 15:40:00,375.47,376.3,375.47,376.06,10571.0,373.445,374.2705,373.445,374.0318,10571.0
2024-01-18 15:50:00,376.18,376.44,375.9,376.21,17018.0,374.1511,374.4097,373.8726,374.181,17018.0
2024-01-19 09:30:00,379.0,381.96,378.01,381.72,41191.0,376.9559,379.9,375.9713,379.6613,41191.0
2024-01-19 09:40:00,381.64,382.55,380.13,380.4,28507.0,379.5817,380.4868,378.0798,378.3484,28507.0
2024-01-19 09:50:00,380.41,381.19,380.09,380.71,38597.0,378.3583,379.1341,378.04,378.6567,38597.0
2024-01-19 10:00:00,380.89,381.89,380.68,380.79,31723.0,378.8357,379.8303,378.6269,378.7363,31723.0
2024-01-19 10:10:00,380.78,381.54,380.67,381.01,18363.0,378.7263,379.4822,378.6169,378.9551,18363.0
2024-01-19 10:20:00,381.03,381.37,380.23,380.99,13319.0,378.975,379.3131,378.1793,378.9352,13319.0
2024-01-19 10:30:00,380.91,380.98,380.0,380.16,7693.0,378.8556,378.9252,377.9505,378.1097,7693.0
2024-01-19 10:40:00,380.24,381.0,380.11,380.79,16679.0,378.1892,378.9451,378.0599,378.7363,16679.0
2024-01-19 10:50:00,380.56,381.49,380.51,381.44,17603.0,378.5075,379.4325,378.4578,379.3828,17603.0
2024-01-19 11:00:00,381.35,381.7,381.15,381.7,8153.0,379.2932,379.6414,379.0943,379.6414,8153.0
2024-01-19 11:10:00,381.74,381.91,381.53,381.79,16362.0,379.6811,379.8502,379.4723,379.7309,16362.0
2024-01-19 11:20:00,381.74,381.8,381.1,381.26,12723.0,379.6811,379.7408,379.0446,379.2037,12723.0
2024-01-19 11:30:00,381.3,381.49,380.75,380.88,5899.0,379.2435,379.4325,378.6965,378.8258,5899.0
2024-01-19 11:40:00,380.86,381.44,380.65,381.37,7473.0,378.8059,379.3828,378.597,379.3131,7473.0
2024-01-19 11:50:00,381.33,381.87,381.17,381.78,11440.0,379.2734,379.8104,379.1142,379.7209,11440.0
2024-01-19 12:00:00,381.71,381.8,381.27,381.27,13065.0,379.6513,379.7408,379.2137,379.2137,13065.0
2024-01-19 12:10:00,381.01,381.31,380.7,380.96,4541.0,378.9551,379.2535,378.6468,378.9054,4541.0
2024-01-19 12:20:00,380.9,381.45,380.9,381.1,3895.0,378.8457,379.3927,378.8457,379.0446,3895.0
2024-01-19 12:30:00,381.14,381.93,380.91,381.7,8233.0,379.0844,379.8701,378.8556,379.6414,8233.0
2024-01-19 12:40:00,381.6,381.95,381.43,381.48,11774.0,379.5419,379.89,379.3728,379.4225,11774.0
2024-01-19 12:50:00,381.55,382.6,381.55,382.6,6545.0,379.4922,380.5365,379.4922,380.5365,6545.0
2024-01-19 13:00:00,382.44,382.87,382.26,382.69,7394.0,380.3774,380.8051,380.1983,380.626,7394.0
2024-01-19 13:10:00,382.53,382.89,382.53,382.81,3643.0,380.4669,380.8249,380.4669,380.7454,3643.0
2024-01-19 13:20:00,383.0,383.5,383.0,383.09,3357.0,380.9343,381.4317,380.9343,381.0239,3357.0
2024-01-19 13:30:00,383.17,383.41,382.75,383.4,5289.0,381.1034,381.3421,380.6857,381.3322,5289.0
2024-01-19 13:40:00,383.43,383.98,383.2,383.41,5836.0,381.362,381.9091,381.1333,381.3421,5836.0
2024-01-19 13:50:00,383.34,383.34,382.49,382.83,9827.0,381.2725,381.2725,380.4271,380.7653,9827.0
2024-01-19 14:00:00,382.93,383.43,382.42,383.41,6138.0,380.8647,381.362,380.3575,381.3421,6138.0
2024-01-19 14:10:00,383.42,383.64,383.28,383.36,2300.0,381.3521,381.5709,381.2128,381.2924,2300.0
2024-01-19 14:20:00,383.08,384.0,383.08,383.51,3708.0,381.0139,381.929,381.0139,381.4416,3708.0
2024-01-19 14:30:00,383.67,383.67,382.72,383.38,6110.0,381.6007,381.6007,380.6559,381.3123,6110.0
2024-01-19 14:40:00,383.49,383.5,383.13,383.27,4673.0,381.4217,381.4317,381.0636,381.2029,4673.0
2024-01-19 14:50:00,383.31,383.67,382.93,383.66,5166.0,381.2427,381.6007,380.8647,381.5908,5166.0
2024-01-19 15:00:00,383.67,384.35,383.59,384.22,10666.0,381.6007,382.2771,381.5212,382.1478,10666.0
2024-01-19 15:10:00,384.16,384.24,383.66,383.93,7262.0,382.0881,382.1677,381.5908,381.8593,7262.0
2024-01-19 15:20:00,383.97,383.97,383.25,383.25,8661.0,381.8991,381.8991,381.183,381.183,8661.0
2024-01-19 15:30:00,383.2,383.31,382.67,382.74,12812.0,381.1333,381.2427,380.6061,380.6758,12812.0
2024-01-19 15:40:00,382.73,382.92,382.27,382.42,11051.0,380.6658,380.8548,380.2083,380.3575,11051.0
2024-01-19 15:50:00,382.5,383.65,382.37,383.44,41756.0,380.437,381.5808,380.3077,381.372,41756.0
2024-01-22 09:30:00,388.28,390.27,386.8,386.8,43654.0,386.1859,388.1651,384.7139,384.7139,43654.0
2024-01-22 09:40:00,386.81,387.4,385.89,387.4,17149.0,384.7238,385.3106,383.8088,385.3106,17149.0
2024-01-22 09:50:00,387.72,388.0,387.0,387.54,21104.0,385.6289,385.9074,384.9128,385.4499,21104.0
2024-01-22 10:00:00,387.75,387.8,385.61,387.42,16155.0,385.6587,385.7085,383.5303,385.3305,16155.0
2024-01-22 10:10:00,387.49,387.82,387.0,387.52,8662.0,385.4001,385.7284,384.9128,385.43,8662.0
2024-01-22 10:20:00,387.63,387.63,385.22,385.22,12601.0,385.5394,385.5394,383.1424,383.1424,12601.0
2024-01-22 10:30:00,385.24,385.35,384.25,384.91,12656.0,383.1623,383.2717,382.1776,382.834,12656.0
2024-01-22 10:40:00,384.82,384.9,383.31,383.82,13425.0,382.7445,382.8241,381.2427,381.7499,13425.0
2024-01-22 10:50:00,383.94,384.46,383.64,383.86,10739.0,381.8693,382.3865,381.5709,381.7897,10739.0
2024-01-22 11:00:00,383.8,384.71,383.75,384.53,6422.0,381.73,382.6351,381.6803,382.4561,6422.0
2024-01-22 11:10:00,384.74,384.9,384.3,384.81,5920.0,382.665,382.8241,382.2273,382.7346,5920.0
2024-01-22 11:20:00,384.95,385.74,384.95,385.3,8198.0,382.8738,383.6596,382.8738,383.2219,8198.0
2024-01-22 11:30:00,385.38,385.95,384.89,385.0,4112.0,383.3015,383.8684,382.8142,382.9236,4112.0
2024-01-22 11:40:00,384.72,385.0,384.39,385.0,6546.0,382.6451,382.9236,382.3169,382.9236,6546.0
2024-01-22 11:50:00,385.02,385.02,384.6,385.01,7283.0,382.9435,382.9435,382.5257,382.9335,7283.0
2024-01-22 12:00:00,385.05,385.4,384.3,384.34,7347.0,382.9733,383.3214,382.2273,382.2671,7347.0
2024-01-22 12:10:00,384.38,384.95,384.22,384.83,5513.0,382.3069,382.8738,382.1478,382.7545,5513.0
2024-01-22 12:20:00,384.96,385.01,384.38,384.58,5518.0,382.8838,382.9335,382.3069,382.5058,5518.0
2024-01-22 12:30:00,384.58,384.89,383.98,384.03,7348.0,382.5058,382.8142,381.9091,381.9588,7348.0
2024-01-22 12:40:00,384.02,384.3,383.97,384.0,4364.0,381.9488,382.2273,381.8991,381.929,4364.0
2024-01-22 12:50:00,383.99,384.09,383.5,383.93,8023.0,381.919,382.0185,381.4317,381.8593,8023.0
2024-01-22 13:00:00,383.71,383.71,382.45,382.75,8073.0,381.6405,381.6405,380.3873,380.6857,8073.0
2024-01-22 13:10:00,382.72,383.05,382.68,382.73,5675.0,380.6559,380.9841,380.6161,380.6658,5675.0
2024-01-22 13:20:00,382.65,383.01,382.21,382.45,7540.0,380.5862,380.9443,380.1486,380.3873,7540.0
2024-01-22 13:30:00,382.43,383.03,382.43,383.03,3900.0,380.3674,380.9642,380.3674,380.9642,3900.0
2024-01-22 13:40:00,382.97,383.27,382.96,382.96,4698.0,380.9045,381.2029,380.8946,380.8946,4698.0
2024-01-22 13:50:00,382.99,383.38,382.9,383.04,7609.0,380.9244,381.3123,380.8349,380.9741,7609.0
2024-01-22 14:00:00,383.11,383.2,382.91,382.94,13180.0,381.0438,381.1333,380.8448,380.8747,13180.0
2024-01-22 14:10:00,382.88,382.88,382.2,382.2,6197.0,380.815,380.815,380.1387,380.1387,6197.0
2024-01-22 14:20:00,382.12,382.23,381.45,381.64,9095.0,380.0591,380.1685,379.3927,379.5817,9095.0
2024-01-22 14:30:00,381.71,382.25,381.25,381.97,17379.0,379.6513,380.1884,379.1938,379.9099,17379.0
2024-01-22 14:40:00,382.06,382.22,381.95,382.13,9055.0,379.9994,380.1586,379.89,380.069,9055.0
2024-01-22 14:50:00,382.12,382.71,382.11,382.49,11602.0,380.0591,380.6459,380.0491,380.4271,11602.0
2024-01-22 15:00:00,382.6,382.61,382.25,382.31,18260.0,380.5365,380.5465,380.1884,380.2481,18260.0
2024-01-22 15:10:00,382.29,382.74,382.06,382.74,5357.0,380.2282,380.6758,379.9994,380.6758,5357.0
2024-01-22 15:20:00,382.52,382.7,382.34,382.7,12269.0,380.4569,380.636,380.2779,380.636,12269.0
2024-01-22 15:30:00,382.7,382.7,382.31,382.35,12712.0,380.636,380.636,380.2481,380.2879,12712.0
2024-01-22 15:40:00,382.35,382.54,381.57,381.57,34701.0,380.2879,380.4768,379.5121,379.5121,34701.0
2024-01-22 15:50:00,381.62,382.33,381.58,381.78,39989.0,379.5618,380.268,379.522,379.7209,39989.0
2024-01-23 09:30:00,384.62,385.7,382.66,384.66,32250.0,382.5456,383.6198,380.5962,382.5854,32250.0
2024-01-23 09:40:00,384.52,385.79,384.23,385.79,13940.0,382.4462,383.7093,382.1577,383.7093,13940.0
2024-01-23 09:50:00,385.86,386.93,385.77,386.42,14252.0,383.7789,384.8432,383.6894,384.3359,14252.0
2024-01-23 10:00:00,386.35,387.0,385.8,386.98,10490.0,384.2663,384.9128,383.7192,384.8929,10490.0
2024-01-23 10:10:00,386.81,387.16,386.33,386.54,7341.0,384.7238,385.0719,384.2464,384.4553,7341.0
2024-01-23 10:20:00,386.33,387.27,385.54,387.27,11469.0,384.2464,385.1813,383.4607,385.1813,11469.0
2024-01-23 10:30:00,387.31,387.49,386.73,387.42,10985.0,385.2211,385.4001,384.6442,385.3305,10985.0
2024-01-23 10:40:00,387.48,388.36,387.39,388.03,15965.0,385.3902,386.2654,385.3007,385.9372,15965.0
2024-01-23 10:50:00,387.92,387.92,386.63,386.95,11139.0,385.8278,385.8278,384.5448,384.863,11139.0
2024-01-23 11:00:00,386.95,387.54,386.65,387.24,6370.0,384.863,385.4499,384.5647,385.1515,6370.0
2024-01-23 11:10:00,387.09,387.41,385.68,385.91,13340.0,385.0023,385.3206,383.5999,383.8287,13340.0
2024-01-23 11:20:00,385.86,385.91,384.83,384.88,9339.0,383.7789,383.8287,382.7545,382.8042,9339.0
2024-01-23 11:30:00,384.62,385.31,384.46,385.08,6340.0,382.5456,383.2319,382.3865,383.0031,6340.0
2024-01-23 11:40:00,384.94,385.9,384.84,385.63,4967.0,382.8639,383.8187,382.7644,383.5502,4967.0
2024-01-23 11:50:00,385.65,386.31,385.64,386.18,6676.0,383.5701,384.2265,383.5601,384.0972,6676.0
2024-01-23 12:00:00,386.15,386.15,385.47,385.51,4194.0,384.0674,384.0674,383.391,383.4308,4194.0
2024-01-23 12:10:00,385.74,385.86,385.44,385.46,2608.0,383.6596,383.7789,383.3612,383.3811,2608.0
2024-01-23 12:20:00,385.45,385.52,385.19,385.38,3225.0,383.3711,383.4408,383.1125,383.3015,3225.0
2024-01-23 12:30:00,385.28,385.5,385.08,385.23,4215.0,383.2021,383.4209,383.0031,383.1523,4215.0
2024-01-23 12:40:00,385.18,386.0,385.1,385.92,5366.0,383.1026,383.9182,383.023,383.8386,5366.0
2024-01-23 12:50:00,385.91,387.0,385.91,386.96,4332.0,383.8287,384.9128,383.8287,384.873,4332.0
2024-01-23 13:00:00,386.95,387.0,386.42,386.46,12695.0,384.863,384.9128,384.3359,384.3757,12695.0
2024-01-23 13:10:00,386.46,386.51,385.77,385.84,6550.0,384.3757,384.4254,383.6894,383.759,6550.0
2024-01-23 13:20:00,385.7,385.74,384.71,384.71,32830.0,383.6198,383.6596,382.6351,382.6351,32830.0
2024-01-23 13:30:00,384.76,384.76,382.91,383.07,22707.0,382.6849,382.6849,380.8448,381.004,22707.0
2024-01-23 13:40:00,383.16,384.25,383.1,384.25,5039.0,381.0935,382.1776,381.0338,382.1776,5039.0
2024-01-23 13:50:00,384.28,384.41,383.75,384.07,6285.0,382.2074,382.3367,381.6803,381.9986,6285.0
2024-01-23 14:00:00,384.16,384.22,383.14,383.14,2648.0,382.0881,382.1478,381.0736,381.0736,2648.0
2024-01-23 14:10:00,383.13,383.81,383.13,383.28,7264.0,381.0636,381.74,381.0636,381.2128,7264.0
2024-01-23 14:20:00,383.24,383.49,383.05,383.2,3096.0,381.1731,381.4217,380.9841,381.1333,3096.0
2024-01-23 14:30:00,383.16,383.16,382.12,382.52,6229.0,381.0935,381.0935,380.0591,380.4569,6229.0
2024-01-23 14:40:00,382.55,382.77,382.28,382.72,6293.0,380.4868,380.7056,380.2182,380.6559,6293.0
2024-01-23 14:50:00,382.71,383.79,382.71,383.59,4200.0,380.6459,381.7201,380.6459,381.5212,4200.0
2024-01-23 15:00:00,383.66,384.2,383.51,384.0,9693.0,381.5908,382.1279,381.4416,381.929,9693.0
2024-01-23 15:10:00,384.11,384.81,384.11,384.12,15261.0,382.0384,382.7346,382.0384,382.0483,15261.0
2024-01-23 15:20:00,384.4,384.4,383.95,384.27,5592.0,382.3268,382.3268,381.8792,382.1975,5592.0
2024-01-23 15:30:00,384.29,384.84,384.29,384.62,4213.0,382.2174,382.7644,382.2174,382.5456,4213.0
2024-01-23 15:40:00,384.62,385.6,384.62,384.95,6825.0,382.5456,383.5203,382.5456,382.8738,6825.0
2024-01-23 15:50:00,384.97,385.57,384.67,385.22,27415.0,382.8937,383.4905,382.5953,383.1424,27415.0
2024-01-24 09:30:00,389.51,390.75,387.81,388.99,27950.0,387.4092,388.6426,385.7184,386.892,27950.0
2024-01-24 09:40:00,388.97,392.11,388.89,391.96,31393.0,386.8722,389.9952,386.7926,389.846,31393.0
2024-01-24 09:50:00,392.02,392.37,391.25,391.62,17784.0,389.9057,390.2538,389.1399,389.5079,17784.0
2024-01-24 10:00:00,391.53,392.72,390.65,392.62,15733.0,389.4183,390.6019,388.5431,390.5025,15733.0
2024-01-24 10:10:00,392.78,393.08,391.97,392.95,15936.0,390.6616,390.96,389.856,390.8307,15936.0
2024-01-24 10:20:00,392.89,393.28,392.48,392.93,9630.0,390.771,391.1589,390.3632,390.8108,9630.0
2024-01-24 10:30:00,393.0,394.01,392.96,394.01,9745.0,390.8804,391.885,390.8406,391.885,9745.0
2024-01-24 10:40:00,393.89,394.3,393.21,393.86,13860.0,391.7656,392.1734,391.0893,391.7358,13860.0
2024-01-24 10:50:00,393.82,393.82,392.77,392.92,11983.0,391.696,391.696,390.6517,390.8008,11983.0
2024-01-24 11:00:00,392.99,393.04,391.98,392.39,12287.0,390.8705,390.9202,389.8659,390.2737,12287.0
2024-01-24 11:10:00,392.06,392.41,391.76,392.1,17125.0,389.9455,390.2936,389.6471,389.9853,17125.0
2024-01-24 11:20:00,392.07,393.0,391.94,392.23,4974.0,389.9554,390.8804,389.8261,390.1146,4974.0
2024-01-24 11:30:00,391.93,392.33,391.84,392.1,2402.0,389.8162,390.214,389.7267,389.9853,2402.0
2024-01-24 11:40:00,392.21,392.56,392.13,392.56,13833.0,390.0947,390.4428,390.0151,390.4428,13833.0
2024-01-24 11:50:00,392.8,393.8,392.52,393.62,8508.0,390.6815,391.6761,390.403,391.4971,8508.0
2024-01-24 12:00:00,393.65,394.3,393.33,394.3,10806.0,391.5269,392.1734,391.2086,392.1734,10806.0
2024-01-24 12:10:00,394.26,394.56,394.11,394.41,7278.0,392.1336,392.432,391.9844,392.2828,7278.0
2024-01-24 12:20:00,394.21,395.33,394.21,395.17,11713.0,392.0839,393.1978,392.0839,393.0387,11713.0
2024-01-24 12:30:00,395.21,396.09,395.14,395.7,11049.0,393.0785,393.9538,393.0089,393.5659,11049.0
2024-01-24 12:40:00,395.6,395.82,395.23,395.25,7237.0,393.4664,393.6852,393.0984,393.1183,7237.0
2024-01-24 12:50:00,395.36,395.57,395.22,395.33,7231.0,393.2277,393.4366,393.0884,393.1978,7231.0
2024-01-24 13:00:00,395.15,395.28,394.47,394.91,13065.0,393.0188,393.1481,392.3425,392.7801,13065.0
2024-01-24 13:10:00,394.9,395.11,394.35,394.56,10167.0,392.7702,392.979,392.2231,392.432,10167.0
2024-01-24 13:20:00,394.64,395.37,394.55,394.94,15958.0,392.5116,393.2376,392.4221,392.81,15958.0
2024-01-24 13:30:00,395.14,395.16,393.7,393.7,9520.0,393.0089,393.0288,391.5766,391.5766,9520.0
2024-01-24 13:40:00,393.65,394.18,393.59,393.82,4799.0,391.5269,392.0541,391.4672,391.696,4799.0
2024-01-24 13:50:00,393.7,393.7,393.33,393.39,8274.0,391.5766,391.5766,391.2086,391.2683,8274.0
2024-01-24 14:00:00,393.41,393.5,392.68,392.68,10183.0,391.2882,391.3777,390.5621,390.5621,10183.0
2024-01-24 14:10:00,392.67,392.67,391.99,392.03,15170.0,390.5522,390.5522,389.8759,389.9156,15170.0
2024-01-24 14:20:00,392.02,392.22,391.3,391.75,10371.0,389.9057,390.1046,389.1896,389.6372,10371.0
2024-01-24 14:30:00,391.77,392.01,391.32,392.01,4414.0,389.657,389.8958,389.2095,389.8958,4414.0
2024-01-24 14:40:00,392.09,392.44,392.09,392.39,5290.0,389.9753,390.3234,389.9753,390.2737,5290.0
2024-01-24 14:50:00,392.44,392.59,392.0,392.07,3999.0,390.3234,390.4726,389.8858,389.9554,3999.0
2024-01-24 15:00:00,391.98,392.39,391.71,392.01,4900.0,389.8659,390.2737,389.5974,389.8958,4900.0
2024-01-24 15:10:00,392.0,392.06,391.29,391.29,5239.0,389.8858,389.9455,389.1796,389.1796,5239.0
2024-01-24 15:20:00,391.27,391.8,391.02,391.28,6444.0,389.1597,389.6869,388.9111,389.1697,6444.0
2024-01-24 15:30:00,391.26,391.91,391.13,391.9,8449.0,389.1498,389.7963,389.0205,389.7863,8449.0
2024-01-24 15:40:00,392.03,392.28,391.38,391.45,8264.0,389.9156,390.1643,389.2692,389.3388,8264.0
2024-01-24 15:50:00,391.17,391.18,390.0,390.52,14951.0,389.0603,389.0702,387.8966,388.4138,14951.0
2024-01-25 09:30:00,389.87,392.26,385.89,391.81,48972.0,387.7673,390.1444,383.8088,389.6968,48972.0
2024-01-25 09:40:00,391.73,392.46,390.83,391.83,23118.0,389.6173,390.3433,388.7221,389.7167,23118.0
2024-01-25 09:50:00,391.57,393.45,391.52,392.11,18823.0,389.4581,391.328,389.4084,389.9952,18823.0
2024-01-25 10:00:00,392.36,394.65,392.36,394.59,21074.0,390.2439,392.5215,390.2439,392.4618,21074.0
2024-01-25 10:10:00,394.77,395.13,394.24,394.6,17521.0,392.6409,392.9989,392.1137,392.4718,17521.0
2024-01-25 10:20:00,394.78,395.43,394.44,394.9,14074.0,392.6508,393.2973,392.3126,392.7702,14074.0
2024-01-25 10:30:00,394.97,395.4,393.29,393.38,13828.0,392.8398,393.2675,391.1689,391.2584,13828.0
2024-01-25 10:40:00,393.39,394.84,393.3,394.51,10243.0,391.2683,392.7105,391.1788,392.3823,10243.0
2024-01-25 10:50:00,394.63,394.97,393.68,394.7,9527.0,392.5016,392.8398,391.5567,392.5712,9527.0
2024-01-25 11:00:00,394.67,394.67,393.91,394.52,3724.0,392.5414,392.5414,391.7855,392.3922,3724.0
2024-01-25 11:10:00,394.59,394.59,393.52,393.52,16587.0,392.4618,392.4618,391.3976,391.3976,16587.0
2024-01-25 11:20:00,393.6,393.87,393.39,393.45,6568.0,391.4772,391.7457,391.2683,391.328,6568.0
2024-01-25 11:30:00,393.53,393.62,393.18,393.33,5385.0,391.4076,391.4971,391.0594,391.2086,5385.0
2024-01-25 11:40:00,393.34,393.42,392.71,393.42,5129.0,391.2186,391.2982,390.592,391.2982,5129.0
2024-01-25 11:50:00,393.68,394.17,393.25,393.3,5877.0,391.5567,392.0441,391.1291,391.1788,5877.0
2024-01-25 12:00:00,393.8,394.15,392.77,393.14,5228.0,391.6761,392.0242,390.6517,391.0197,5228.0
2024-01-25 12:10:00,393.18,393.48,392.9,392.92,4438.0,391.0594,391.3578,390.781,390.8008,4438.0
2024-01-25 12:20:00,392.92,393.34,392.57,392.59,6398.0,390.8008,391.2186,390.4527,390.4726,6398.0
2024-01-25 12:30:00,392.74,392.74,392.0,392.22,5909.0,390.6218,390.6218,389.8858,390.1046,5909.0
2024-01-25 12:40:00,392.41,392.71,391.95,392.2,4800.0,390.2936,390.592,389.8361,390.0847,4800.0
2024-01-25 12:50:00,392.15,392.57,391.78,392.57,7007.0,390.035,390.4527,389.667,390.4527,7007.0
2024-01-25 13:00:00,392.46,393.32,392.22,393.0,5813.0,390.3433,391.1987,390.1046,390.8804,5813.0
2024-01-25 13:10:00,392.7,392.95,391.53,391.53,8307.0,390.582,390.8307,389.4183,389.4183,8307.0
2024-01-25 13:20:00,391.52,392.1,391.4,391.73,13863.0,389.4084,389.9853,389.289,389.6173,13863.0
2024-01-25 13:30:00,391.68,392.17,391.41,392.17,7167.0,389.5675,390.0549,389.299,390.0549,7167.0
2024-01-25 13:40:00,392.34,393.14,392.34,393.01,11056.0,390.224,391.0197,390.224,390.8904,11056.0
2024-01-25 13:50:00,393.07,393.07,391.8,391.8,10557.0,390.95,390.95,389.6869,389.6869,10557.0
2024-01-25 14:00:00,391.59,391.62,390.46,390.75,12337.0,389.478,389.5079,388.3541,388.6426,12337.0
2024-01-25 14:10:00,390.95,391.63,390.78,391.35,5880.0,388.8415,389.5178,388.6724,389.2393,5880.0
2024-01-25 14:20:00,391.41,391.41,390.84,391.32,5710.0,389.299,389.299,388.7321,389.2095,5710.0
2024-01-25 14:30:00,391.55,392.28,391.45,392.09,3902.0,389.4382,390.1643,389.3388,389.9753,3902.0
2024-01-25 14:40:00,392.17,392.38,391.97,392.3,2233.0,390.0549,390.2638,389.856,390.1842,2233.0
2024-01-25 14:50:00,392.24,393.45,392.24,393.45,2633.0,390.1245,391.328,390.1245,391.328,2633.0
2024-01-25 15:00:00,393.45,393.6,392.61,393.01,4141.0,391.328,391.4772,390.4925,390.8904,4141.0
2024-01-25 15:10:00,392.9,392.9,392.49,392.78,3830.0,390.781,390.781,390.3732,390.6616,3830.0
2024-01-25 15:20:00,392.61,392.65,392.14,392.5,4958.0,390.4925,390.5323,390.0251,390.3831,4958.0
2024-01-25 15:30:00,392.45,393.19,392.45,392.79,7918.0,390.3334,391.0694,390.3334,390.6715,7918.0
2024-01-25 15:40:00,392.75,393.45,392.75,393.42,10548.0,390.6318,391.328,390.6318,391.2982,10548.0
2024-01-25 15:50:00,393.64,393.65,392.55,393.28,27105.0,391.517,391.5269,390.4328,391.1589,27105.0
2024-01-26 09:30:00,394.35,394.95,392.3,393.11,26922.0,392.2231,392.8199,390.1842,390.9898,26922.0
2024-01-26 09:40:00,393.02,394.36,392.71,393.12,20784.0,390.9003,392.2331,390.592,390.9998,20784.0
2024-01-26 09:50:00,393.2,393.69,392.38,393.42,12570.0,391.0793,391.5667,390.2638,391.2982,12570.0
2024-01-26 10:00:00,393.32,393.32,391.6,392.15,6647.0,391.1987,391.1987,389.488,390.035,6647.0
2024-01-26 10:10:00,392.11,392.77,391.95,392.77,9828.0,389.9952,390.6517,389.8361,390.6517,9828.0
2024-01-26 10:20:00,392.79,393.5,392.58,393.47,9676.0,390.6715,391.3777,390.4627,391.3479,9676.0
2024-01-26 10:30:00,393.54,394.47,393.54,394.08,12333.0,391.4175,392.3425,391.4175,391.9546,12333.0
2024-01-26 10:40:00,394.07,394.78,394.03,394.78,3147.0,391.9446,392.6508,391.9049,392.6508,3147.0
2024-01-26 10:50:00,394.8,395.4,394.52,395.22,9320.0,392.6707,393.2675,392.3922,393.0884,9320.0
2024-01-26 11:00:00,395.33,395.73,394.88,395.73,5786.0,393.1978,393.5957,392.7503,393.5957,5786.0
2024-01-26 11:10:00,395.79,396.0,395.3,395.52,13518.0,393.6554,393.8642,393.168,393.3868,13518.0
2024-01-26 11:20:00,395.44,396.34,395.28,396.28,8799.0,393.3073,394.2024,393.1481,394.1427,8799.0
2024-01-26 11:30:00,396.31,396.47,395.28,395.38,6137.0,394.1726,394.3317,393.1481,393.2476,6137.0
2024-01-26 11:40:00,395.23,395.68,395.03,395.68,3092.0,393.0984,393.546,392.8995,393.546,3092.0
2024-01-26 11:50:00,395.57,395.98,395.57,395.93,6131.0,393.4366,393.8443,393.4366,393.7946,6131.0
2024-01-26 12:00:00,395.68,396.37,395.68,395.89,12474.0,393.546,394.2322,393.546,393.7548,12474.0
2024-01-26 12:10:00,395.86,396.79,395.84,396.57,6766.0,393.725,394.65,393.7051,394.4312,6766.0
2024-01-26 12:20:00,396.53,396.53,395.67,396.0,8955.0,394.3914,394.3914,393.536,393.8642,8955.0
2024-01-26 12:30:00,395.97,395.97,395.06,395.55,9404.0,393.8344,393.8344,392.9293,393.4167,9404.0
2024-01-26 12:40:00,395.71,395.91,394.95,394.95,11576.0,393.5758,393.7747,392.8199,392.8199,11576.0
2024-01-26 12:50:00,395.02,395.48,394.73,395.15,9071.0,392.8895,393.347,392.6011,393.0188,9071.0
2024-01-26 13:00:00,395.01,396.0,394.91,396.0,6537.0,392.8796,393.8642,392.7801,393.8642,6537.0
2024-01-26 13:10:00,395.86,396.0,395.11,395.15,6834.0,393.725,393.8642,392.979,393.0188,6834.0
2024-01-26 13:20:00,395.11,396.06,395.11,395.86,13901.0,392.979,393.9239,392.979,393.725,13901.0
2024-01-26 13:30:00,395.94,396.07,395.76,395.99,14767.0,393.8046,393.9339,393.6255,393.8543,14767.0
2024-01-26 13:40:00,395.98,396.05,395.54,395.94,5542.0,393.8443,393.914,393.4067,393.8046,5542.0
2024-01-26 13:50:00,395.79,395.91,395.46,395.85,1300.0,393.6554,393.7747,393.3271,393.715,1300.0
2024-01-26 14:00:00,395.73,396.09,395.73,395.89,2695.0,393.5957,393.9538,393.5957,393.7548,2695.0
2024-01-26 14:10:00,395.92,395.97,395.68,395.88,1400.0,393.7847,393.8344,393.546,393.7449,1400.0
2024-01-26 14:20:00,395.82,396.02,395.61,395.94,3218.0,393.6852,393.8841,393.4763,393.8046,3218.0
2024-01-26 14:30:00,396.0,396.24,395.56,396.16,7187.0,393.8642,394.1029,393.4266,394.0234,7187.0
2024-01-26 14:40:00,396.16,396.6,396.12,396.35,9567.0,394.0234,394.461,393.9836,394.2123,9567.0
2024-01-26 14:50:00,396.37,396.52,396.16,396.51,2893.0,394.2322,394.3814,394.0234,394.3715,2893.0
2024-01-26 15:00:00,396.41,396.47,396.22,396.24,3522.0,394.272,394.3317,394.083,394.1029,3522.0
2024-01-26 15:10:00,396.33,396.33,396.17,396.22,3104.0,394.1925,394.1925,394.0333,394.083,3104.0
2024-01-26 15:20:00,396.17,396.17,395.39,395.5,3650.0,394.0333,394.0333,393.2575,393.3669,3650.0
2024-01-26 15:30:00,395.62,395.72,394.57,394.68,6662.0,393.4863,393.5857,392.4419,392.5514,6662.0
2024-01-26 15:40:00,394.68,394.85,394.47,394.54,9534.0,392.5514,392.7204,392.3425,392.4121,9534.0
2024-01-26 15:50:00,394.38,394.61,393.8,393.97,26051.0,392.253,392.4817,391.6761,391.8452,26051.0
2024-01-29 09:30:00,394.88,398.66,393.16,398.5,38428.0,392.7503,396.5099,391.0396,396.3508,38428.0
2024-01-29 09:40:00,398.5,399.42,398.22,399.2,29391.0,396.3508,397.2658,396.0723,397.047,29391.0
2024-01-29 09:50:00,399.36,399.66,398.23,398.5,20362.0,397.2061,397.5045,396.0822,396.3508,20362.0
2024-01-29 10:00:00,398.42,398.5,397.33,397.99,16637.0,396.2712,396.3508,395.1871,395.8435,16637.0
2024-01-29 10:10:00,398.0,399.38,397.55,399.11,10810.0,395.8534,397.226,395.4059,396.9575,10810.0
2024-01-29 10:20:00,399.21,400.33,398.71,400.16,22372.0,397.0569,398.1709,396.5596,398.0018,22372.0
2024-01-29 10:30:00,400.28,400.28,398.2,398.69,17082.0,398.1212,398.1212,396.0524,396.5397,17082.0
2024-01-29 10:40:00,398.72,398.88,398.31,398.39,4753.0,396.5696,396.7287,396.1618,396.2413,4753.0
2024-01-29 10:50:00,398.29,398.68,397.84,397.96,9274.0,396.1419,396.5298,395.6943,395.8137,9274.0
2024-01-29 11:00:00,397.97,398.47,397.84,398.45,7764.0,395.8236,396.3209,395.6943,396.301,7764.0
2024-01-29 11:10:00,398.63,398.93,398.03,398.28,7636.0,396.4801,396.7784,395.8833,396.1319,7636.0
2024-01-29 11:20:00,398.3,399.39,397.9,399.33,3947.0,396.1518,397.236,395.754,397.1763,3947.0
2024-01-29 11:30:00,399.34,399.6,398.99,399.09,19073.0,397.1862,397.4448,396.8381,396.9376,19073.0
2024-01-29 11:40:00,399.04,399.88,398.87,399.14,15927.0,396.8878,397.7233,396.7188,396.9873,15927.0
2024-01-29 11:50:00,399.07,399.89,398.99,399.07,16024.0,396.9177,397.7333,396.8381,396.9177,16024.0
2024-01-29 12:00:00,398.96,399.68,398.96,399.57,8384.0,396.8083,397.5244,396.8083,397.415,8384.0
2024-01-29 12:10:00,399.73,400.08,399.73,399.88,19400.0,397.5741,397.9222,397.5741,397.7233,19400.0
2024-01-29 12:20:00,399.86,400.2,399.67,399.74,10570.0,397.7034,398.0416,397.5144,397.5841,10570.0
2024-01-29 12:30:00,399.79,400.24,399.79,400.17,7500.0,397.6338,398.0814,397.6338,398.0117,7500.0
2024-01-29 12:40:00,400.2,400.37,399.98,400.37,12132.0,398.0416,398.2107,397.8228,398.2107,12132.0
2024-01-29 12:50:00,400.48,400.68,400.13,400.35,12024.0,398.3201,398.519,397.972,398.1908,12024.0
2024-01-29 13:00:00,400.44,400.45,400.12,400.16,8000.0,398.2803,398.2902,397.962,398.0018,8000.0
2024-01-29 13:10:00,400.12,400.25,399.98,400.18,8580.0,397.962,398.0913,397.8228,398.0217,8580.0
2024-01-29 13:20:00,400.15,400.15,399.96,400.05,5800.0,397.9919,397.9919,397.8029,397.8924,5800.0
2024-01-29 13:30:00,400.06,400.06,399.77,399.94,5502.0,397.9023,397.9023,397.6139,397.783,5502.0
2024-01-29 13:40:00,399.91,400.37,399.88,400.23,5856.0,397.7531,398.2107,397.7233,398.0714,5856.0
2024-01-29 13:50:00,400.04,400.19,399.99,400.0,7292.0,397.8824,398.0316,397.8327,397.8427,7292.0
2024-01-29 14:00:00,400.01,400.13,399.98,400.0,2600.0,397.8526,397.972,397.8228,397.8427,2600.0
2024-01-29 14:10:00,400.06,400.58,400.05,400.35,6393.0,397.9023,398.4195,397.8924,398.1908,6393.0
2024-01-29 14:20:00,400.29,400.31,400.1,400.31,3858.0,398.1311,398.151,397.9421,398.151,3858.0
2024-01-29 14:30:00,400.38,400.75,400.1,400.57,5082.0,398.2206,398.5886,397.9421,398.4096,5082.0
2024-01-29 14:40:00,400.82,401.25,400.8,400.93,8435.0,398.6582,399.0859,398.6383,398.7676,8435.0
2024-01-29 14:50:00,400.91,401.33,400.87,401.09,5300.0,398.7478,399.1655,398.708,398.9268,5300.0
2024-01-29 15:00:00,401.38,402.75,401.38,402.58,13341.0,399.2152,400.5778,399.2152,400.4087,13341.0
2024-01-29 15:10:00,402.5,402.9,402.11,402.81,7510.0,400.3292,400.727,399.9413,400.6375,7510.0
2024-01-29 15:20:00,402.88,402.88,401.93,401.93,10112.0,400.7071,400.7071,399.7623,399.7623,10112.0
2024-01-29 15:30:00,401.97,402.45,401.61,401.68,13356.0,399.802,400.2794,399.444,399.5136,13356.0
2024-01-29 15:40:00,401.66,401.66,400.92,401.3,25549.0,399.4937,399.4937,398.7577,399.1357,25549.0
2024-01-29 15:50:00,401.06,401.8,400.62,401.08,27268.0,398.8969,399.633,398.4593,398.9168,27268.0
2024-01-30 09:30:00,404.6,404.86,401.99,404.33,20476.0,402.4179,402.6765,399.8219,402.1493,20476.0
2024-01-30 09:40:00,404.66,405.65,403.32,405.2,19862.0,402.4775,403.4622,401.1448,403.0146,19862.0
2024-01-30 09:50:00,405.2,406.35,404.99,405.94,18567.0,403.0146,404.1584,402.8057,403.7506,18567.0
2024-01-30 10:00:00,406.09,406.09,404.96,405.18,18801.0,403.8998,403.8998,402.7759,402.9947,18801.0
2024-01-30 10:10:00,405.22,406.21,405.07,405.78,24471.0,403.0345,404.0192,402.8853,403.5915,24471.0
2024-01-30 10:20:00,405.78,406.0,405.25,405.71,14189.0,403.5915,403.8103,403.0643,403.5219,14189.0
2024-01-30 10:30:00,405.77,406.04,405.19,405.32,14989.0,403.5815,403.8501,403.0047,403.134,14989.0
2024-01-30 10:40:00,405.18,405.53,404.56,405.21,13363.0,402.9947,403.3428,402.3781,403.0246,13363.0
2024-01-30 10:50:00,405.0,405.36,404.53,404.83,14229.0,402.8157,403.1738,402.3482,402.6466,14229.0
2024-01-30 11:00:00,404.88,405.16,403.78,403.79,12996.0,402.6963,402.9748,401.6023,401.6122,12996.0
2024-01-30 11:10:00,403.75,404.49,403.42,403.69,11892.0,401.5724,402.3084,401.2442,401.5128,11892.0
2024-01-30 11:20:00,403.55,404.24,403.17,403.8,14037.0,401.3735,402.0598,400.9956,401.6222,14037.0
2024-01-30 11:30:00,403.75,403.75,402.71,402.8,14014.0,401.5724,401.5724,400.538,400.6276,14014.0
2024-01-30 11:40:00,402.8,403.34,402.62,402.65,12207.0,400.6276,401.1646,400.4485,400.4784,12207.0
2024-01-30 11:50:00,402.65,402.86,402.5,402.66,10648.0,400.4784,400.6872,400.3292,400.4883,10648.0
2024-01-30 12:00:00,402.68,402.72,402.17,402.23,12297.0,400.5082,400.548,400.001,400.0606,12297.0
2024-01-30 12:10:00,402.16,402.24,401.72,401.73,14981.0,399.991,400.0706,399.5534,399.5633,14981.0
2024-01-30 12:20:00,401.77,401.77,400.37,400.47,13595.0,399.6031,399.6031,398.2107,398.3101,13595.0
2024-01-30 12:30:00,400.24,401.25,400.21,401.15,14613.0,398.0814,399.0859,398.0515,398.9865,14613.0
2024-01-30 12:40:00,401.15,401.65,400.56,400.75,8800.0,398.9865,399.4838,398.3996,398.5886,8800.0
2024-01-30 12:50:00,400.69,400.7,400.32,400.32,7343.0,398.5289,398.5389,398.1609,398.1609,7343.0
2024-01-30 13:00:00,400.26,401.55,400.07,401.33,8629.0,398.1013,399.3843,397.9123,399.1655,8629.0
2024-01-30 13:10:00,401.45,401.76,401.0,401.05,10539.0,399.2848,399.5932,398.8373,398.887,10539.0
2024-01-30 13:20:00,401.2,401.73,400.87,401.53,20172.0,399.0362,399.5633,398.708,399.3644,20172.0
2024-01-30 13:30:00,401.7,401.85,401.24,401.43,10059.0,399.5335,399.6827,399.076,399.2649,10059.0
2024-01-30 13:40:00,401.42,401.69,401.36,401.51,19724.0,399.255,399.5235,399.1953,399.3445,19724.0
2024-01-30 13:50:00,401.5,401.7,401.31,401.69,38332.0,399.3346,399.5335,399.1456,399.5235,38332.0
2024-01-30 14:00:00,401.68,402.22,401.63,401.68,22383.0,399.5136,400.0507,399.4639,399.5136,22383.0
2024-01-30 14:10:00,401.74,401.92,401.31,401.83,51072.0,399.5733,399.7523,399.1456,399.6628,51072.0
2024-01-30 14:20:00,401.77,402.39,401.72,401.94,36122.0,399.6031,400.2198,399.5534,399.7722,36122.0
2024-01-30 14:30:00,401.99,402.43,401.78,402.07,19137.0,399.8219,400.2596,399.6131,399.9015,19137.0
2024-01-30 14:40:00,402.21,402.33,402.0,402.06,4983.0,400.0407,400.1601,399.8319,399.8916,4983.0
2024-01-30 14:50:00,402.05,402.15,401.54,401.54,5064.0,399.8816,399.9811,399.3744,399.3744,5064.0
2024-01-30 15:00:00,401.61,401.77,401.12,401.12,20446.0,399.444,399.6031,398.9566,398.9566,20446.0
2024-01-30 15:10:00,401.05,401.48,401.03,401.25,19427.0,398.887,399.3147,398.8671,399.0859,19427.0
2024-01-30 15:20:00,401.25,401.93,401.25,401.71,11808.0,399.0859,399.7623,399.0859,399.5434,11808.0
2024-01-30 15:30:00,401.74,401.74,400.75,400.81,6203.0,399.5733,399.5733,398.5886,398.6483,6203.0
2024-01-30 15:40:00,400.79,401.09,400.65,400.81,32111.0,398.6284,398.9268,398.4892,398.6483,32111.0
2024-01-30 15:50:00,400.83,401.0,399.57,399.91,64708.0,398.6682,398.8373,397.415,397.7531,64708.0
2024-01-31 09:30:00,389.0,394.38,387.21,391.97,64400.0,386.902,392.253,385.1216,389.856,64400.0
2024-01-31 09:40:00,392.19,392.88,390.0,392.54,37629.0,390.0748,390.7611,387.8966,390.4229,37629.0
2024-01-31 09:50:00,392.59,394.8,392.59,394.15,22347.0,390.4726,392.6707,390.4726,392.0242,22347.0
2024-01-31 10:00:00,394.36,396.34,394.33,395.71,14164.0,392.2331,394.2024,392.2032,393.5758,14164.0
2024-01-31 10:10:00,395.72,395.72,392.99,394.28,11194.0,393.5857,393.5857,390.8705,392.1535,11194.0
2024-01-31 10:20:00,394.25,394.53,393.12,393.12,5379.0,392.1237,392.4022,390.9998,390.9998,5379.0
2024-01-31 10:30:00,393.34,393.34,392.5,392.77,7336.0,391.2186,391.2186,390.3831,390.6517,7336.0
2024-01-31 10:40:00,392.68,392.9,392.1,392.42,6300.0,390.5621,390.781,389.9853,390.3035,6300.0
2024-01-31 10:50:00,392.41,392.63,391.99,392.55,6068.0,390.2936,390.5124,389.8759,390.4328,6068.0
2024-01-31 11:00:00,392.9,393.36,392.58,393.21,6240.0,390.781,391.2385,390.4627,391.0893,6240.0
2024-01-31 11:10:00,393.23,393.65,393.01,393.34,4840.0,391.1092,391.5269,390.8904,391.2186,4840.0
2024-01-31 11:20:00,393.35,394.0,393.35,393.7,5665.0,391.2285,391.875,391.2285,391.5766,5665.0
2024-01-31 11:30:00,393.44,395.0,393.36,394.91,4215.0,391.318,392.8696,391.2385,392.7801,4215.0
2024-01-31 11:40:00,394.8,395.45,394.58,395.02,6926.0,392.6707,393.3172,392.4519,392.8895,6926.0
2024-01-31 11:50:00,395.02,395.65,394.9,395.45,3749.0,392.8895,393.5161,392.7702,393.3172,3749.0
2024-01-31 12:00:00,395.39,397.77,395.39,397.77,8671.0,393.2575,395.6247,393.2575,395.6247,8671.0
2024-01-31 12:10:00,397.91,397.98,396.76,396.81,9070.0,395.7639,395.8336,394.6201,394.6699,9070.0
2024-01-31 12:20:00,396.53,396.88,395.78,395.93,5904.0,394.3914,394.7395,393.6454,393.7946,5904.0
2024-01-31 12:30:00,396.22,396.22,394.73,394.9,6087.0,394.083,394.083,392.6011,392.7702,6087.0
2024-01-31 12:40:00,394.78,395.25,394.67,394.81,6689.0,392.6508,393.1183,392.5414,392.6807,6689.0
2024-01-31 12:50:00,394.93,395.0,394.36,394.61,9097.0,392.8,392.8696,392.2331,392.4817,9097.0
2024-01-31 13:00:00,394.63,395.17,394.37,395.04,10283.0,392.5016,393.0387,392.243,392.9094,10283.0
2024-01-31 13:10:00,395.05,396.37,394.77,396.25,7271.0,392.9194,394.2322,392.6409,394.1129,7271.0
2024-01-31 13:20:00,396.12,396.23,395.2,395.35,6069.0,393.9836,394.093,393.0686,393.2177,6069.0
2024-01-31 13:30:00,395.43,396.08,395.1,395.22,9531.0,393.2973,393.9438,392.9691,393.0884,9531.0
2024-01-31 13:40:00,395.21,395.89,395.01,395.78,6243.0,393.0785,393.7548,392.8796,393.6454,6243.0
2024-01-31 13:50:00,395.7,395.7,395.16,395.44,5230.0,393.5659,393.5659,393.0288,393.3073,5230.0
2024-01-31 14:00:00,395.48,395.58,394.11,394.94,6269.0,393.347,393.4465,391.9844,392.81,6269.0
2024-01-31 14:10:00,394.73,395.59,393.84,393.9,16813.0,392.6011,393.4564,391.7159,391.7756,16813.0
2024-01-31 14:20:00,393.9,394.5,393.44,394.36,6165.0,391.7756,392.3723,391.318,392.2331,6165.0
2024-01-31 14:30:00,394.48,396.91,394.29,396.91,9517.0,392.3524,394.7693,392.1635,394.7693,9517.0
2024-01-31 14:40:00,396.75,397.4,396.23,396.23,21574.0,394.6102,395.2567,394.093,394.093,21574.0
2024-01-31 14:50:00,396.14,396.17,394.55,394.65,10448.0,394.0035,394.0333,392.4221,392.5215,10448.0
2024-01-31 15:00:00,394.55,394.59,391.25,392.9,12621.0,392.4221,392.4618,389.1399,390.781,12621.0
2024-01-31 15:10:00,392.93,393.76,392.39,392.39,11800.0,390.8108,391.6363,390.2737,390.2737,11800.0
2024-01-31 15:20:00,392.48,393.67,392.48,392.75,12555.0,390.3632,391.5468,390.3632,390.6318,12555.0
2024-01-31 15:30:00,392.63,392.71,391.13,391.9,15212.0,390.5124,390.592,389.0205,389.7863,15212.0
2024-01-31 15:40:00,391.66,391.98,390.05,390.25,24946.0,389.5476,389.8659,387.9463,388.1452,24946.0
2024-01-31 15:50:00,390.17,390.6,389.17,390.09,42515.0,388.0657,388.4934,387.0711,387.9861,42515.0
2024-02-01 09:30:00,393.94,400.49,393.72,399.71,59046.0,391.8153,398.33,391.5965,397.5542,59046.0
2024-02-01 09:40:00,399.65,400.0,397.47,398.83,30647.0,397.4946,397.8427,395.3263,396.679,30647.0
2024-02-01 09:50:00,398.89,398.89,397.19,398.77,21499.0,396.7386,396.7386,395.0478,396.6193,21499.0
2024-02-01 10:00:00,398.72,399.31,397.99,398.72,13102.0,396.5696,397.1564,395.8435,396.5696,13102.0
2024-02-01 10:10:00,398.07,398.99,398.07,398.76,12826.0,395.9231,396.8381,395.9231,396.6094,12826.0
2024-02-01 10:20:00,398.81,399.4,398.51,399.26,11081.0,396.6591,397.2459,396.3607,397.1067,11081.0
2024-02-01 10:30:00,399.24,399.73,398.69,398.69,11776.0,397.0868,397.5741,396.5397,396.5397,11776.0
2024-02-01 10:40:00,398.56,399.45,397.54,399.18,11761.0,396.4104,397.2956,395.3959,397.0271,11761.0
2024-02-01 10:50:00,399.18,399.18,397.18,397.25,13370.0,397.0271,397.0271,395.0379,395.1075,13370.0
2024-02-01 11:00:00,397.0,397.83,396.84,397.34,9072.0,394.8588,395.6844,394.6997,395.197,9072.0
2024-02-01 11:10:00,397.12,397.54,396.5,396.77,5075.0,394.9782,395.3959,394.3615,394.6301,5075.0
2024-02-01 11:20:00,396.79,397.04,395.65,395.65,5699.0,394.65,394.8986,393.5161,393.5161,5699.0
2024-02-01 11:30:00,396.03,396.6,395.58,395.92,18262.0,393.8941,394.461,393.4465,393.7847,18262.0
2024-02-01 11:40:00,395.98,396.49,395.23,396.4,4982.0,393.8443,394.3516,393.0984,394.2621,4982.0
2024-02-01 11:50:00,396.49,396.67,395.26,395.5,8727.0,394.3516,394.5306,393.1282,393.3669,8727.0
2024-02-01 12:00:00,395.33,396.64,395.26,396.64,4002.0,393.1978,394.5008,393.1282,394.5008,4002.0
2024-02-01 12:10:00,396.8,396.83,395.99,396.02,6698.0,394.6599,394.6898,393.8543,393.8841,6698.0
2024-02-01 12:20:00,395.96,396.59,395.65,395.65,5638.0,393.8245,394.4511,393.5161,393.5161,5638.0
2024-02-01 12:30:00,395.59,395.62,394.14,394.16,10320.0,393.4564,393.4863,392.0143,392.0342,10320.0
2024-02-01 12:40:00,394.06,395.18,393.17,395.16,10533.0,391.9347,393.0487,391.0495,393.0288,10533.0
2024-02-01 12:50:00,395.21,396.45,395.21,395.59,6588.0,393.0785,394.3118,393.0785,393.4564,6588.0
2024-02-01 13:00:00,395.64,395.88,394.58,394.98,7697.0,393.5062,393.7449,392.4519,392.8497,7697.0
2024-02-01 13:10:00,395.35,396.04,395.28,395.85,6222.0,393.2177,393.904,393.1481,393.715,6222.0
2024-02-01 13:20:00,395.85,395.9,395.07,395.1,8821.0,393.715,393.7648,392.9393,392.9691,8821.0
2024-02-01 13:30:00,395.04,395.83,394.62,394.86,9530.0,392.9094,393.6952,392.4917,392.7304,9530.0
2024-02-01 13:40:00,395.01,395.47,394.72,395.33,5467.0,392.8796,393.3371,392.5911,393.1978,5467.0
2024-02-01 13:50:00,395.3,395.42,393.59,393.85,13725.0,393.168,393.2874,391.4672,391.7258,13725.0
2024-02-01 14:00:00,393.92,395.07,393.85,395.07,8634.0,391.7955,392.9393,391.7258,392.9393,8634.0
2024-02-01 14:10:00,395.08,395.13,393.67,394.81,10217.0,392.9492,392.9989,391.5468,392.6807,10217.0
2024-02-01 14:20:00,395.0,395.58,394.92,395.38,7940.0,392.8696,393.4465,392.7901,393.2476,7940.0
2024-02-01 14:30:00,395.4,395.61,394.8,395.0,21368.0,393.2675,393.4763,392.6707,392.8696,21368.0
2024-02-01 14:40:00,395.06,396.27,395.02,395.71,11678.0,392.9293,394.1328,392.8895,393.5758,11678.0
2024-02-01 14:50:00,395.96,397.21,395.83,397.2,8535.0,393.8245,395.0677,393.6952,395.0578,8535.0
2024-02-01 15:00:00,397.34,397.45,396.76,396.88,10061.0,395.197,395.3064,394.6201,394.7395,10061.0
2024-02-01 15:10:00,396.84,397.0,395.91,396.08,13167.0,394.6997,394.8588,393.7747,393.9438,13167.0
2024-02-01 15:20:00,396.21,396.67,395.94,396.51,8652.0,394.0731,394.5306,393.8046,394.3715,8652.0
2024-02-01 15:30:00,396.53,397.03,396.06,396.5,29419.0,394.3914,394.8887,393.9239,394.3615,29419.0
2024-02-01 15:40:00,396.55,396.64,395.13,395.13,26168.0,394.4113,394.5008,392.9989,392.9989,26168.0
2024-02-01 15:50:00,395.15,395.18,394.01,394.72,57027.0,393.0188,393.0487,391.885,392.5911,57027.0
2024-02-02 09:30:00,459.69,464.45,453.13,463.74,327590.0,457.2107,461.9451,450.6861,461.2389,327590.0
2024-02-02 09:40:00,463.95,475.61,463.1,470.26,332245.0,461.4478,473.0449,460.6023,467.7237,332245.0
2024-02-02 09:50:00,470.28,477.23,469.23,474.16,179139.0,467.7436,474.6561,466.6993,471.6027,179139.0
2024-02-02 10:00:00,474.42,478.23,472.32,472.69,114621.0,471.8613,475.6507,469.7726,470.1406,114621.0
2024-02-02 10:10:00,472.5,475.27,472.15,473.48,99431.0,469.9516,472.7067,469.6035,470.9264,99431.0
2024-02-02 10:20:00,473.5,476.57,472.85,473.32,208000.0,470.9463,473.9997,470.2998,470.7672,208000.0
2024-02-02 10:30:00,473.5,477.46,473.0,477.16,61345.0,470.9463,474.8849,470.4489,474.5865,61345.0
2024-02-02 10:40:00,477.3,479.45,476.69,477.9,97404.0,474.7258,476.8642,474.119,475.3225,97404.0
2024-02-02 10:50:00,477.97,479.49,477.33,478.32,50041.0,475.3921,476.9039,474.7556,475.7403,50041.0
2024-02-02 11:00:00,477.9,478.3,476.59,477.15,34528.0,475.3225,475.7204,474.0196,474.5766,34528.0
2024-02-02 11:10:00,476.99,477.54,474.23,474.88,35568.0,474.4174,474.9645,471.6723,472.3188,35568.0
2024-02-02 11:20:00,474.5,477.0,474.49,476.99,18291.0,471.9409,474.4274,471.9309,474.4174,18291.0
2024-02-02 11:30:00,477.05,477.59,475.51,477.02,33619.0,474.4771,475.0142,472.9454,474.4473,33619.0
2024-02-02 11:40:00,477.1,479.04,475.88,479.0,47187.0,474.5268,476.4564,473.3134,476.4166,47187.0
2024-02-02 11:50:00,479.09,479.82,477.91,477.92,55508.0,476.5061,477.2322,475.3325,475.3424,55508.0
2024-02-02 12:00:00,477.99,479.5,477.99,479.25,29318.0,475.412,476.9139,475.412,476.6652,29318.0
2024-02-02 12:10:00,479.31,480.88,478.6,480.47,49923.0,476.7249,478.2864,476.0187,477.8787,49923.0
2024-02-02 12:20:00,480.42,482.6,479.5,481.86,51322.0,477.8289,479.9972,476.9139,479.2612,51322.0
2024-02-02 12:30:00,481.84,485.96,481.62,485.16,98858.0,479.2413,483.3391,479.0225,482.5434,98858.0
2024-02-02 12:40:00,485.13,485.45,479.79,480.63,88947.0,482.5135,482.8318,477.2023,478.0378,88947.0
2024-02-02 12:50:00,480.59,480.9,478.52,480.84,75061.0,477.998,478.3063,475.9392,478.2467,75061.0
2024-02-02 13:00:00,480.87,481.25,479.41,479.9,25474.0,478.2765,478.6545,476.8244,477.3117,25474.0
2024-02-02 13:10:00,479.94,481.42,478.68,479.58,18875.0,477.3515,478.8235,476.0983,476.9935,18875.0
2024-02-02 13:20:00,479.57,479.61,476.43,476.88,35932.0,476.9835,477.0233,473.8604,474.308,35932.0
2024-02-02 13:30:00,476.8,478.05,475.6,477.98,43832.0,474.2285,475.4717,473.0349,475.4021,43832.0
2024-02-02 13:40:00,478.06,478.82,477.55,478.35,19227.0,475.4817,476.2376,474.9744,475.7701,19227.0
2024-02-02 13:50:00,478.45,478.52,477.3,478.48,12466.0,475.8696,475.9392,474.7258,475.8994,12466.0
2024-02-02 14:00:00,478.5,479.81,478.02,479.65,28043.0,475.9193,477.2222,475.4419,477.0631,28043.0
2024-02-02 14:10:00,479.66,480.75,479.25,479.97,23663.0,477.073,478.1571,476.6652,477.3814,23663.0
2024-02-02 14:20:00,480.02,480.5,478.76,479.0,17528.0,477.4311,477.9085,476.1779,476.4166,17528.0
2024-02-02 14:30:00,479.06,480.88,478.64,480.74,48829.0,476.4763,478.2864,476.0585,478.1472,48829.0
2024-02-02 14:40:00,480.85,480.88,478.94,479.33,31566.0,478.2566,478.2864,476.3569,476.7448,31566.0
2024-02-02 14:50:00,479.35,479.85,475.03,476.0,53576.0,476.7647,477.262,472.468,473.4328,53576.0
2024-02-02 15:00:00,476.07,477.06,475.17,476.3,74162.0,473.5024,474.4871,472.6072,473.7312,74162.0
2024-02-02 15:10:00,476.27,477.93,473.2,474.99,76829.0,473.7013,475.3524,470.6479,472.4282,76829.0
2024-02-02 15:20:00,475.2,475.5,472.81,473.61,48051.0,472.6371,472.9355,470.26,471.0557,48051.0
2024-02-02 15:30:00,473.6,475.04,472.8,474.87,40644.0,471.0457,472.4779,470.25,472.3089,40644.0
2024-02-02 15:40:00,474.86,475.59,474.27,474.38,54162.0,472.2989,473.025,471.7121,471.8215,54162.0
2024-02-02 15:50:00,474.27,476.0,474.22,474.98,118136.0,471.7121,473.4328,471.6624,472.4183,118136.0
2024-02-05 09:30:00,469.73,471.75,465.21,465.3,116472.0,467.1966,469.2057,462.701,462.7905,116472.0
2024-02-05 09:40:00,465.35,466.5,462.0,462.53,91264.0,462.8402,463.984,459.5083,460.0354,91264.0
2024-02-05 09:50:00,462.54,463.4,461.39,463.4,59584.0,460.0454,460.9007,458.9016,460.9007,59584.0
2024-02-05 10:00:00,463.32,463.39,460.03,461.25,78853.0,460.8212,460.8908,457.5489,458.7623,78853.0
2024-02-05 10:10:00,461.37,462.89,460.86,462.75,44074.0,458.8817,460.3935,458.3744,460.2542,44074.0
2024-02-05 10:20:00,462.74,464.8,460.74,464.24,63148.0,460.2443,462.2932,458.2551,461.7362,63148.0
2024-02-05 10:30:00,464.35,464.95,461.0,461.0,25629.0,461.8456,462.4424,458.5137,458.5137,25629.0
2024-02-05 10:40:00,460.98,462.72,460.15,462.46,21809.0,458.4938,460.2244,457.6683,459.9658,21809.0
2024-02-05 10:50:00,462.46,463.54,461.28,462.74,23731.0,459.9658,461.04,458.7922,460.2443,23731.0
2024-02-05 11:00:00,462.7,463.05,460.94,461.48,17300.0,460.2045,460.5526,458.454,458.9911,17300.0
2024-02-05 11:10:00,461.31,461.35,460.27,460.91,24848.0,458.822,458.8618,457.7876,458.4242,24848.0
2024-02-05 11:20:00,460.86,462.0,460.44,460.46,25265.0,458.3744,459.5083,457.9567,457.9766,25265.0
2024-02-05 11:30:00,460.46,461.7,460.4,460.52,27463.0,457.9766,459.2099,457.9169,458.0363,27463.0
2024-02-05 11:40:00,460.5,461.65,460.05,461.05,34689.0,458.0164,459.1602,457.5688,458.5634,34689.0
2024-02-05 11:50:00,460.96,462.31,460.9,462.31,15337.0,458.4739,459.8166,458.4142,459.8166,15337.0
2024-02-05 12:00:00,462.28,463.06,462.26,462.56,15358.0,459.7868,460.5626,459.7669,460.0653,15358.0
2024-02-05 12:10:00,462.41,463.01,462.35,462.69,20742.0,459.9161,460.5128,459.8564,460.1946,20742.0
2024-02-05 12:20:00,462.74,463.06,462.42,462.89,20765.0,460.2443,460.5626,459.926,460.3935,20765.0
2024-02-05 12:30:00,462.9,464.0,462.6,464.0,17106.0,460.4034,461.4975,460.105,461.4975,17106.0
2024-02-05 12:40:00,463.93,464.08,463.36,463.79,13163.0,461.4279,461.5771,460.8609,461.2886,13163.0
2024-02-05 12:50:00,463.47,463.47,462.34,462.46,18941.0,460.9703,460.9703,459.8464,459.9658,18941.0
2024-02-05 13:00:00,462.37,463.0,462.08,462.7,9810.0,459.8763,460.5029,459.5878,460.2045,9810.0
2024-02-05 13:10:00,462.65,462.65,461.25,461.62,13964.0,460.1548,460.1548,458.7623,459.1303,13964.0
2024-02-05 13:20:00,461.61,461.61,460.38,460.82,28539.0,459.1204,459.1204,457.897,458.3346,28539.0
2024-02-05 13:30:00,460.47,461.34,460.47,461.05,18840.0,457.9865,458.8518,457.9865,458.5634,18840.0
2024-02-05 13:40:00,461.24,461.54,461.03,461.23,6352.0,458.7524,459.0508,458.5435,458.7424,6352.0
2024-02-05 13:50:00,461.22,462.09,461.22,461.86,15213.0,458.7325,459.5978,458.7325,459.369,15213.0
2024-02-05 14:00:00,461.93,462.76,461.83,462.45,6587.0,459.4387,460.2642,459.3392,459.9558,6587.0
2024-02-05 14:10:00,462.54,462.71,462.0,462.01,18447.0,460.0454,460.2144,459.5083,459.5182,18447.0
2024-02-05 14:20:00,462.01,462.79,461.99,462.36,10463.0,459.5182,460.294,459.4983,459.8663,10463.0
2024-02-05 14:30:00,462.3,463.69,461.95,463.6,11314.0,459.8067,461.1892,459.4585,461.0996,11314.0
2024-02-05 14:40:00,463.6,466.58,463.6,466.44,41266.0,461.0996,464.0636,461.0996,463.9243,41266.0
2024-02-05 14:50:00,466.49,468.84,466.49,468.04,43811.0,463.9741,466.3114,463.9741,465.5157,43811.0
2024-02-05 15:00:00,468.14,468.57,465.38,465.41,41592.0,465.6152,466.0428,462.87,462.8999,41592.0
2024-02-05 15:10:00,465.41,465.41,463.8,464.63,24303.0,462.8999,462.8999,461.2986,462.1241,24303.0
2024-02-05 15:20:00,464.67,465.87,464.21,465.75,30971.0,462.1639,463.3574,461.7064,463.2381,30971.0
2024-02-05 15:30:00,465.72,465.83,463.16,463.2,28800.0,463.2082,463.3176,460.662,460.7018,28800.0
2024-02-05 15:40:00,463.09,463.78,461.74,461.74,22496.0,460.5924,461.2787,459.2497,459.2497,22496.0
2024-02-05 15:50:00,461.8,462.38,459.22,459.22,89929.0,459.3094,459.8862,456.7433,456.7433,89929.0
2024-02-06 09:30:00,464.31,467.0,462.4,464.15,34808.0,461.8058,464.4813,459.9061,461.6467,34808.0
2024-02-06 09:40:00,464.34,465.52,462.44,462.73,24976.0,461.8357,463.0093,459.9459,460.2343,24976.0
2024-02-06 09:50:00,462.92,462.94,458.0,458.14,27141.0,460.4233,460.4432,455.5298,455.6691,27141.0
2024-02-06 10:00:00,458.1,458.1,454.81,455.65,42025.0,455.6293,455.6293,452.3571,453.1925,42025.0
2024-02-06 10:10:00,455.61,456.48,454.56,456.15,12084.0,453.1527,454.018,452.1084,453.6898,12084.0
2024-02-06 10:20:00,456.13,456.42,454.09,455.81,18077.0,453.6699,453.9584,451.6409,453.3517,18077.0
2024-02-06 10:30:00,455.76,456.33,454.82,455.14,16878.0,453.3019,453.8689,452.367,452.6853,16878.0
2024-02-06 10:40:00,455.23,456.22,454.73,454.94,16574.0,452.7748,453.7594,452.2775,452.4864,16574.0
2024-02-06 10:50:00,455.01,455.71,454.8,455.24,7700.0,452.556,453.2522,452.3471,452.7847,7700.0
2024-02-06 11:00:00,455.17,455.6,454.99,455.1,8728.0,452.7151,453.1428,452.5361,452.6455,8728.0
2024-02-06 11:10:00,455.27,455.93,454.63,455.73,11073.0,452.8146,453.471,452.178,453.2721,11073.0
2024-02-06 11:20:00,455.86,458.2,455.75,458.2,18891.0,453.4014,455.7288,453.292,455.7288,18891.0
2024-02-06 11:30:00,458.32,458.85,458.01,458.46,8579.0,455.8481,456.3753,455.5398,455.9874,8579.0
2024-02-06 11:40:00,458.51,459.46,455.42,456.15,11305.0,456.0371,456.982,452.9638,453.6898,11305.0
2024-02-06 11:50:00,456.03,457.83,456.03,457.36,5930.0,453.5705,455.3608,453.5705,454.8933,5930.0
2024-02-06 12:00:00,457.25,458.4,456.69,458.4,6286.0,454.7839,455.9277,454.2269,455.9277,6286.0
2024-02-06 12:10:00,458.46,458.47,457.33,457.47,5930.0,455.9874,455.9973,454.8635,455.0027,5930.0
2024-02-06 12:20:00,456.99,457.69,456.44,457.6,5705.0,454.5253,455.2215,453.9783,455.132,5705.0
2024-02-06 12:30:00,457.69,457.89,456.66,457.89,5136.0,455.2215,455.4204,454.1971,455.4204,5136.0
2024-02-06 12:40:00,458.17,458.33,457.56,457.56,7907.0,455.6989,455.8581,455.0922,455.0922,7907.0
2024-02-06 12:50:00,457.75,458.52,457.7,457.7,3593.0,455.2812,456.047,455.2315,455.2315,3593.0
2024-02-06 13:00:00,457.86,458.25,457.73,457.97,4337.0,455.3906,455.7785,455.2613,455.5,4337.0
2024-02-06 13:10:00,457.82,458.15,457.34,457.64,7198.0,455.3508,455.679,454.8734,455.1718,7198.0
2024-02-06 13:20:00,457.51,457.88,457.22,457.45,11749.0,455.0425,455.4105,454.7541,454.9828,11749.0
2024-02-06 13:30:00,457.34,457.48,456.41,456.81,7200.0,454.8734,455.0127,453.9484,454.3463,7200.0
2024-02-06 13:40:00,457.0,457.34,455.89,457.34,6317.0,454.5352,454.8734,453.4312,454.8734,6317.0
2024-02-06 13:50:00,457.41,457.73,457.14,457.73,5280.0,454.943,455.2613,454.6745,455.2613,5280.0
2024-02-06 14:00:00,457.69,457.82,456.8,457.05,5872.0,455.2215,455.3508,454.3363,454.585,5872.0
2024-02-06 14:10:00,456.82,457.4,456.82,457.09,4065.0,454.3562,454.9331,454.3562,454.6248,4065.0
2024-02-06 14:20:00,457.47,457.65,456.92,456.92,6517.0,455.0027,455.1817,454.4557,454.4557,6517.0
2024-02-06 14:30:00,457.02,457.39,456.76,456.82,5500.0,454.5551,454.9231,454.2965,454.3562,5500.0
2024-02-06 14:40:00,456.76,457.01,456.25,456.5,8628.0,454.2965,454.5452,453.7893,454.0379,8628.0
2024-02-06 14:50:00,456.48,457.1,456.48,456.83,8324.0,454.018,454.6347,454.018,454.3662,8324.0
2024-02-06 15:00:00,456.87,457.0,456.5,456.64,8827.0,454.4059,454.5352,454.0379,454.1772,8827.0
2024-02-06 15:10:00,456.61,457.35,455.35,455.68,15393.0,454.1473,454.8834,452.8941,453.2224,15393.0
2024-02-06 15:20:00,455.75,455.86,455.2,455.48,10736.0,453.292,453.4014,452.7449,453.0234,10736.0
2024-02-06 15:30:00,455.05,455.17,454.6,455.17,10714.0,452.5958,452.7151,452.1482,452.7151,10714.0
2024-02-06 15:40:00,455.2,455.72,455.04,455.38,19952.0,452.7449,453.2621,452.5858,452.924,19952.0
2024-02-06 15:50:00,455.37,455.54,454.06,454.6,60459.0,452.914,453.0831,451.6111,452.1482,60459.0
2024-02-07 09:30:00,457.78,463.73,456.25,462.26,56957.0,455.311,461.2289,453.7893,459.7669,56957.0
2024-02-07 09:40:00,462.57,469.19,462.13,468.79,48883.0,460.0752,466.6595,459.6376,466.2617,48883.0
2024-02-07 09:50:00,468.76,469.97,467.75,469.49,36155.0,466.2318,467.4353,465.2273,466.9579,36155.0
2024-02-07 10:00:00,469.14,470.14,467.55,468.79,38633.0,466.6098,467.6044,465.0283,466.2617,38633.0
2024-02-07 10:10:00,468.86,470.83,468.85,469.93,64776.0,466.3313,468.2907,466.3213,467.3955,64776.0
2024-02-07 10:20:00,469.18,470.0,468.63,469.85,22046.0,466.6496,467.4651,466.1025,467.3159,22046.0
2024-02-07 10:30:00,469.22,469.93,468.6,469.0,22039.0,466.6893,467.3955,466.0727,466.4705,22039.0
2024-02-07 10:40:00,468.84,469.0,467.99,468.11,24422.0,466.3114,466.4705,465.466,465.5853,24422.0
2024-02-07 10:50:00,468.18,468.24,466.31,467.03,44977.0,465.6549,465.7146,463.795,464.5111,44977.0
2024-02-07 11:00:00,467.03,468.11,466.17,468.01,22957.0,464.5111,465.5853,463.6558,465.4859,22957.0
2024-02-07 11:10:00,468.11,468.78,467.0,467.23,12868.0,465.5853,466.2517,464.4813,464.7101,12868.0
2024-02-07 11:20:00,467.14,467.86,466.34,467.67,8168.0,464.6206,465.3367,463.8249,465.1477,8168.0
2024-02-07 11:30:00,467.94,468.69,467.55,468.64,8708.0,465.4162,466.1622,465.0283,466.1125,8708.0
2024-02-07 11:40:00,468.68,469.85,467.78,469.18,8231.0,466.1522,467.3159,465.2571,466.6496,8231.0
2024-02-07 11:50:00,469.31,470.26,469.31,469.87,9804.0,466.7788,467.7237,466.7788,467.3358,9804.0
2024-02-07 12:00:00,469.88,471.5,469.7,469.92,16808.0,467.3458,468.957,467.1667,467.3856,16808.0
2024-02-07 12:10:00,469.82,470.36,469.38,469.38,4948.0,467.2861,467.8232,466.8485,466.8485,4948.0
2024-02-07 12:20:00,469.29,469.29,467.99,468.45,9104.0,466.759,466.759,465.466,465.9235,9104.0
2024-02-07 12:30:00,468.33,468.55,467.75,467.78,2828.0,465.8041,466.0229,465.2273,465.2571,2828.0
2024-02-07 12:40:00,467.72,467.92,467.08,467.54,6252.0,465.1974,465.3963,464.5609,465.0184,6252.0
2024-02-07 12:50:00,467.65,467.94,467.47,467.86,5220.0,465.1278,465.4162,464.9488,465.3367,5220.0
2024-02-07 13:00:00,467.71,468.7,466.75,468.13,13598.0,465.1875,466.1721,464.2327,465.6052,13598.0
2024-02-07 13:10:00,468.31,469.34,468.3,468.71,5900.0,465.7842,466.8087,465.7743,466.1821,5900.0
2024-02-07 13:20:00,469.04,469.14,468.4,468.8,3900.0,466.5103,466.6098,465.8738,466.2716,3900.0
2024-02-07 13:30:00,468.75,469.34,468.44,468.65,5032.0,466.2219,466.8087,465.9135,466.1224,5032.0
2024-02-07 13:40:00,468.61,468.84,468.18,468.84,2266.0,466.0826,466.3114,465.6549,466.3114,2266.0
2024-02-07 13:50:00,468.75,469.45,467.82,467.94,5979.0,466.2219,466.9181,465.2969,465.4162,5979.0
2024-02-07 14:00:00,468.1,468.55,467.64,467.94,7069.0,465.5754,466.0229,465.1179,465.4162,7069.0
2024-02-07 14:10:00,467.73,468.37,467.57,468.12,4793.0,465.2074,465.8439,465.0482,465.5953,4793.0
2024-02-07 14:20:00,468.12,468.19,467.16,467.17,7757.0,465.5953,465.6649,464.6404,464.6504,7757.0
2024-02-07 14:30:00,467.37,467.93,467.17,467.85,6189.0,464.8493,465.4063,464.6504,465.3267,6189.0
2024-02-07 14:40:00,467.66,467.94,467.14,467.65,4482.0,465.1377,465.4162,464.6206,465.1278,4482.0
2024-02-07 14:50:00,467.62,468.11,467.27,467.27,5044.0,465.098,465.5853,464.7499,464.7499,5044.0
2024-02-07 15:00:00,467.2,468.76,467.2,468.58,17113.0,464.6802,466.2318,464.6802,466.0528,17113.0
2024-02-07 15:10:00,468.6,469.95,468.21,469.52,61759.0,466.0727,467.4154,465.6848,466.9877,61759.0
2024-02-07 15:20:00,469.52,470.24,468.93,468.97,14427.0,466.9877,467.7038,466.4009,466.4407,14427.0
2024-02-07 15:30:00,469.0,469.02,468.05,468.18,15927.0,466.4705,466.4904,465.5256,465.6549,15927.0
2024-02-07 15:40:00,468.22,468.65,467.67,468.18,20764.0,465.6947,466.1224,465.1477,465.6549,20764.0
2024-02-07 15:50:00,468.35,469.61,468.34,469.61,120941.0,465.824,467.0772,465.8141,467.0772,120941.0
2024-02-08 09:30:00,468.46,469.36,465.36,466.22,25068.0,465.9334,466.8286,462.8502,463.7055,25068.0
2024-02-08 09:40:00,466.31,467.1,465.07,466.72,18878.0,463.795,464.5808,462.5617,464.2028,18878.0
2024-02-08 09:50:00,466.81,467.57,466.1,467.34,11862.0,464.2923,465.0482,463.5862,464.8195,11862.0
2024-02-08 10:00:00,467.56,467.63,466.28,467.16,8198.0,465.0383,465.1079,463.7652,464.6404,8198.0
2024-02-08 10:10:00,467.3,468.09,466.96,467.45,11333.0,464.7797,465.5654,464.4415,464.9289,11333.0
2024-02-08 10:20:00,467.65,468.17,466.87,467.04,9499.0,465.1278,465.645,464.352,464.5211,9499.0
2024-02-08 10:30:00,467.24,467.24,466.37,466.64,8418.0,464.72,464.72,463.8547,464.1232,8418.0
2024-02-08 10:40:00,466.69,467.74,466.68,467.5,7838.0,464.173,465.2173,464.163,464.9786,7838.0
2024-02-08 10:50:00,467.58,469.5,467.57,469.25,16977.0,465.0582,466.9678,465.0482,466.7192,16977.0
2024-02-08 11:00:00,469.19,469.71,468.98,469.69,19174.0,466.6595,467.1767,466.4506,467.1568,19174.0
2024-02-08 11:10:00,469.69,470.28,468.91,468.97,69145.0,467.1568,467.7436,466.381,466.4407,69145.0
2024-02-08 11:20:00,468.91,470.14,468.91,469.55,7719.0,466.381,467.6044,466.381,467.0176,7719.0
2024-02-08 11:30:00,469.69,470.55,469.43,470.29,20939.0,467.1568,468.0122,466.8982,467.7536,20939.0
2024-02-08 11:40:00,470.33,470.33,469.6,469.89,37332.0,467.7933,467.7933,467.0673,467.3557,37332.0
2024-02-08 11:50:00,469.92,470.25,469.82,470.03,13593.0,467.3856,467.7138,467.2861,467.495,13593.0
2024-02-08 12:00:00,469.95,470.06,468.7,469.43,7251.0,467.4154,467.5248,466.1721,466.8982,7251.0
2024-02-08 12:10:00,469.5,470.21,469.5,470.0,55752.0,466.9678,467.674,466.9678,467.4651,55752.0
2024-02-08 12:20:00,470.0,470.19,469.68,469.68,27773.0,467.4651,467.6541,467.1469,467.1469,27773.0
2024-02-08 12:30:00,469.55,469.85,468.19,468.3,6055.0,467.0176,467.3159,465.6649,465.7743,6055.0
2024-02-08 12:40:00,468.48,468.74,467.42,467.42,9152.0,465.9533,466.2119,464.899,464.899,9152.0
2024-02-08 12:50:00,467.51,467.58,466.98,467.49,7263.0,464.9886,465.0582,464.4614,464.9687,7263.0
2024-02-08 13:00:00,467.54,468.1,466.48,466.48,9855.0,465.0184,465.5754,463.9641,463.9641,9855.0
2024-02-08 13:10:00,466.47,466.58,465.16,465.35,29190.0,463.9542,464.0636,462.6512,462.8402,29190.0
2024-02-08 13:20:00,465.35,466.79,465.35,466.79,29654.0,462.8402,464.2724,462.8402,464.2724,29654.0
2024-02-08 13:30:00,466.84,467.88,466.84,467.85,12670.0,464.3222,465.3566,464.3222,465.3267,12670.0
2024-02-08 13:40:00,467.8,468.17,467.54,468.03,13137.0,465.277,465.645,465.0184,465.5058,13137.0
2024-02-08 13:50:00,468.08,468.08,466.95,467.27,10925.0,465.5555,465.5555,464.4316,464.7499,10925.0
2024-02-08 14:00:00,467.42,467.42,465.78,466.29,7100.0,464.899,464.899,463.2679,463.7751,7100.0
2024-02-08 14:10:00,466.32,467.78,466.32,467.59,8663.0,463.805,465.2571,463.805,465.0681,8663.0
2024-02-08 14:20:00,467.5,467.71,467.25,467.64,5545.0,464.9786,465.1875,464.73,465.1179,5545.0
2024-02-08 14:30:00,467.69,468.44,467.28,468.43,12238.0,465.1676,465.9135,464.7598,465.9036,12238.0
2024-02-08 14:40:00,468.46,468.77,468.15,468.19,4501.0,465.9334,466.2418,465.6251,465.6649,4501.0
2024-02-08 14:50:00,468.28,469.19,468.28,468.86,7318.0,465.7544,466.6595,465.7544,466.3313,7318.0
2024-02-08 15:00:00,468.74,469.9,468.6,469.13,7653.0,466.2119,467.3657,466.0727,466.5998,7653.0
2024-02-08 15:10:00,469.18,469.73,469.17,469.56,4060.0,466.6496,467.1966,466.6396,467.0275,4060.0
2024-02-08 15:20:00,469.54,470.07,469.45,469.55,20103.0,467.0076,467.5348,466.9181,467.0176,20103.0
2024-02-08 15:30:00,469.59,470.31,469.59,470.1,12415.0,467.0573,467.7735,467.0573,467.5646,12415.0
2024-02-08 15:40:00,470.19,470.38,469.65,469.78,15226.0,467.6541,467.8431,467.117,467.2463,15226.0
2024-02-08 15:50:00,469.89,470.5,469.39,470.05,41921.0,467.3557,467.9624,466.8584,467.5149,41921.0
2024-02-09 09:30:00,472.95,473.43,469.4,469.42,33025.0,470.3992,470.8766,466.8684,466.8883,33025.0
2024-02-09 09:40:00,469.81,470.42,468.61,469.25,22765.0,467.2762,467.8829,466.0826,466.7192,22765.0
2024-02-09 09:50:00,469.49,470.0,468.83,469.49,20629.0,466.9579,467.4651,466.3014,466.9579,20629.0
2024-02-09 10:00:00,469.61,469.79,468.18,468.97,20691.0,467.0772,467.2563,465.6549,466.4407,20691.0
2024-02-09 10:10:00,469.02,469.75,468.29,469.62,17840.0,466.4904,467.2165,465.7644,467.0872,17840.0
2024-02-09 10:20:00,469.63,470.02,469.23,469.9,21161.0,467.0971,467.485,466.6993,467.3657,21161.0
2024-02-09 10:30:00,469.9,470.07,468.81,469.06,15450.0,467.3657,467.5348,466.2815,466.5302,15450.0
2024-02-09 10:40:00,468.88,471.51,468.85,471.51,16266.0,466.3512,468.967,466.3213,468.967,16266.0
2024-02-09 10:50:00,471.44,473.29,471.44,471.79,48265.0,468.8974,470.7374,468.8974,469.2455,48265.0
2024-02-09 11:00:00,471.81,471.81,470.72,470.83,24972.0,469.2654,469.2654,468.1812,468.2907,24972.0
2024-02-09 11:10:00,470.79,471.57,470.75,471.44,22556.0,468.2509,469.0267,468.2111,468.8974,22556.0
2024-02-09 11:20:00,471.55,471.83,470.04,470.54,18022.0,469.0068,469.2853,467.5049,468.0022,18022.0
2024-02-09 11:30:00,470.51,470.57,469.25,470.09,17766.0,467.9724,468.0321,466.7192,467.5546,17766.0
2024-02-09 11:40:00,470.19,470.39,469.65,470.39,9718.0,467.6541,467.853,467.117,467.853,9718.0
2024-02-09 11:50:00,470.2,470.37,469.69,469.84,10502.0,467.664,467.8331,467.1568,467.306,10502.0
2024-02-09 12:00:00,469.87,470.01,469.61,469.97,5382.0,467.3358,467.4751,467.0772,467.4353,5382.0
2024-02-09 12:10:00,470.0,470.78,469.82,470.31,5358.0,467.4651,468.2409,467.2861,467.7735,5358.0
2024-02-09 12:20:00,470.32,470.63,469.0,470.63,11453.0,467.7834,468.0917,466.4705,468.0917,11453.0
2024-02-09 12:30:00,470.6,470.72,470.0,470.16,5556.0,468.0619,468.1812,467.4651,467.6243,5556.0
2024-02-09 12:40:00,470.33,470.37,469.67,469.73,5656.0,467.7933,467.8331,467.1369,467.1966,5656.0
2024-02-09 12:50:00,469.71,469.8,468.69,469.02,8249.0,467.1767,467.2662,466.1622,466.4904,8249.0
2024-02-09 13:00:00,468.82,468.89,468.3,468.3,6784.0,466.2915,466.3611,465.7743,465.7743,6784.0
2024-02-09 13:10:00,468.44,468.63,467.5,467.51,14282.0,465.9135,466.1025,464.9786,464.9886,14282.0
2024-02-09 13:20:00,467.73,469.23,467.67,469.04,8288.0,465.2074,466.6993,465.1477,466.5103,8288.0
2024-02-09 13:30:00,469.27,469.5,468.94,469.42,7206.0,466.7391,466.9678,466.4108,466.8883,7206.0
2024-02-09 13:40:00,469.43,469.5,468.4,468.92,4183.0,466.8982,466.9678,465.8738,466.391,4183.0
2024-02-09 13:50:00,468.87,469.29,468.75,468.95,4615.0,466.3412,466.759,466.2219,466.4208,4615.0
2024-02-09 14:00:00,468.95,469.2,468.75,468.79,5300.0,466.4208,466.6694,466.2219,466.2617,5300.0
2024-02-09 14:10:00,468.89,470.02,468.89,470.02,4697.0,466.3611,467.485,466.3611,467.485,4697.0
2024-02-09 14:20:00,470.04,470.96,470.04,470.76,11678.0,467.5049,468.42,467.5049,468.221,11678.0
2024-02-09 14:30:00,470.84,470.96,470.01,470.12,5856.0,468.3006,468.42,467.4751,467.5845,5856.0
2024-02-09 14:40:00,470.2,470.45,470.17,470.27,8763.0,467.664,467.9127,467.6342,467.7337,8763.0
2024-02-09 14:50:00,470.21,470.75,470.19,470.56,3500.0,467.674,468.2111,467.6541,468.0221,3500.0
2024-02-09 15:00:00,470.19,470.27,469.1,469.14,9774.0,467.6541,467.7337,466.57,466.6098,9774.0
2024-02-09 15:10:00,469.28,469.94,469.19,469.94,8465.0,466.749,467.4055,466.6595,467.4055,8465.0
2024-02-09 15:20:00,469.95,469.95,468.8,468.98,8475.0,467.4154,467.4154,466.2716,466.4506,8475.0
2024-02-09 15:30:00,468.9,469.06,468.34,468.41,10308.0,466.3711,466.5302,465.8141,465.8837,10308.0
2024-02-09 15:40:00,468.46,468.55,467.86,467.9,14401.0,465.9334,466.0229,465.3367,465.3765,14401.0
2024-02-09 15:50:00,467.88,468.36,467.55,468.07,36212.0,465.3566,465.834,465.0283,465.5455,36212.0
2024-02-12 09:30:00,468.11,471.5,467.35,471.46,29910.0,465.5853,468.957,464.8294,468.9173,29910.0
2024-02-12 09:40:00,471.28,472.9,470.97,472.67,29658.0,468.7382,470.3495,468.4299,470.1207,29658.0
2024-02-12 09:50:00,472.89,476.5,472.84,476.5,50994.0,470.3395,473.9301,470.2898,473.9301,50994.0
2024-02-12 10:00:00,476.57,477.63,475.88,476.23,29056.0,473.9997,475.054,473.3134,473.6615,29056.0
2024-02-12 10:10:00,476.36,476.48,473.59,473.89,21603.0,473.7908,473.9102,471.0358,471.3341,21603.0
2024-02-12 10:20:00,473.86,476.13,473.79,475.0,133390.0,471.3043,473.5621,471.2347,472.4382,133390.0
2024-02-12 10:30:00,474.98,477.0,474.76,476.9,16268.0,472.4183,474.4274,472.1995,474.3279,16268.0
2024-02-12 10:40:00,476.9,477.1,476.27,476.88,46947.0,474.3279,474.5268,473.7013,474.308,46947.0
2024-02-12 10:50:00,476.8,478.22,476.37,476.64,71627.0,474.2285,475.6408,473.8008,474.0693,71627.0
2024-02-12 11:00:00,476.83,476.84,475.42,475.65,9330.0,474.2583,474.2682,472.8559,473.0847,9330.0
2024-02-12 11:10:00,475.71,475.94,475.46,475.94,9187.0,473.1443,473.3731,472.8957,473.3731,9187.0
2024-02-12 11:20:00,475.87,477.29,475.79,477.29,11539.0,473.3035,474.7158,473.2239,474.7158,11539.0
2024-02-12 11:30:00,477.28,479.0,477.2,478.1,9671.0,474.7059,476.4166,474.6263,475.5214,9671.0
2024-02-12 11:40:00,477.36,478.28,477.36,477.5,8982.0,474.7854,475.7005,474.7854,474.9247,8982.0
2024-02-12 11:50:00,477.63,478.43,477.63,478.15,3644.0,475.054,475.8497,475.054,475.5712,3644.0
2024-02-12 12:00:00,478.3,478.66,477.81,478.0,7125.0,475.7204,476.0784,475.233,475.422,7125.0
2024-02-12 12:10:00,478.03,478.31,476.74,477.02,5779.0,475.4518,475.7303,474.1688,474.4473,5779.0
2024-02-12 12:20:00,477.07,477.47,476.1,476.24,5585.0,474.497,474.8948,473.5322,473.6715,5585.0
2024-02-12 12:30:00,476.33,476.63,476.0,476.2,6760.0,473.761,474.0594,473.4328,473.6317,6760.0
2024-02-12 12:40:00,476.38,476.77,476.06,476.77,8086.0,473.8107,474.1986,473.4924,474.1986,8086.0
2024-02-12 12:50:00,476.46,476.59,476.02,476.5,7881.0,473.8903,474.0196,473.4527,473.9301,7881.0
2024-02-12 13:00:00,476.53,476.6,475.6,475.8,9468.0,473.9599,474.0295,473.0349,473.2338,9468.0
2024-02-12 13:10:00,475.92,476.36,475.63,476.25,6415.0,473.3532,473.7908,473.0648,473.6814,6415.0
2024-02-12 13:20:00,476.33,476.33,474.19,474.46,13065.0,473.761,473.761,471.6325,471.9011,13065.0
2024-02-12 13:30:00,474.44,474.44,472.09,472.56,17906.0,471.8812,471.8812,469.5439,470.0113,17906.0
2024-02-12 13:40:00,472.58,472.65,471.4,471.66,10081.0,470.0312,470.1008,468.8576,469.1162,10081.0
2024-02-12 13:50:00,471.71,471.97,470.41,470.48,10845.0,469.1659,469.4245,467.8729,467.9425,10845.0
2024-02-12 14:00:00,470.3,470.77,467.54,468.99,20645.0,467.7635,468.231,465.0184,466.4606,20645.0
2024-02-12 14:10:00,469.22,470.21,466.68,467.08,13200.0,466.6893,467.674,464.163,464.5609,13200.0
2024-02-12 14:20:00,466.84,468.97,466.81,468.69,10420.0,464.3222,466.4407,464.2923,466.1622,10420.0
2024-02-12 14:30:00,468.68,469.51,468.54,469.51,8069.0,466.1522,466.9778,466.013,466.9778,8069.0
2024-02-12 14:40:00,469.62,470.32,469.45,469.93,11355.0,467.0872,467.7834,466.9181,467.3955,11355.0
2024-02-12 14:50:00,469.81,470.35,468.5,469.37,15031.0,467.2762,467.8132,465.9732,466.8385,15031.0
2024-02-12 15:00:00,469.49,470.34,469.37,470.34,12571.0,466.9579,467.8033,466.8385,467.8033,12571.0
2024-02-12 15:10:00,470.43,471.32,470.43,470.88,9861.0,467.8928,468.778,467.8928,468.3404,9861.0
2024-02-12 15:20:00,470.8,470.99,470.13,470.32,8265.0,468.2608,468.4498,467.5944,467.7834,8265.0
2024-02-12 15:30:00,470.28,470.28,469.39,469.47,9609.0,467.7436,467.7436,466.8584,466.938,9609.0
2024-02-12 15:40:00,469.17,469.43,468.88,468.96,12440.0,466.6396,466.8982,466.3512,466.4307,12440.0
2024-02-12 15:50:00,468.84,469.65,468.49,468.8,32200.0,466.3114,467.117,465.9633,466.2716,32200.0
2024-02-13 09:30:00,456.87,463.8,455.1,461.64,71134.0,454.4059,461.2986,452.6455,459.1502,71134.0
2024-02-13 09:40:00,461.0,462.84,459.96,461.3,27973.0,458.5137,460.3437,457.4793,458.8121,27973.0
2024-02-13 09:50:00,460.86,462.49,460.52,462.49,24580.0,458.3744,459.9956,458.0363,459.9956,24580.0
2024-02-13 10:00:00,462.39,463.52,461.84,462.09,18333.0,459.8962,461.0201,459.3491,459.5978,18333.0
2024-02-13 10:10:00,461.91,462.24,460.29,461.1,21276.0,459.4188,459.747,457.8075,458.6131,21276.0
2024-02-13 10:20:00,461.3,465.82,461.1,465.82,30126.0,458.8121,463.3077,458.6131,463.3077,30126.0
2024-02-13 10:30:00,465.93,467.36,465.21,467.28,17532.0,463.4171,464.8394,462.701,464.7598,17532.0
2024-02-13 10:40:00,467.28,467.54,466.31,466.54,17045.0,464.7598,465.0184,463.795,464.0238,17045.0
2024-02-13 10:50:00,466.93,466.93,464.39,464.47,14020.0,464.4117,464.4117,461.8854,461.965,14020.0
2024-02-13 11:00:00,464.61,467.33,464.61,467.17,14420.0,462.1042,464.8095,462.1042,464.6504,14420.0
2024-02-13 11:10:00,467.17,467.48,465.23,465.45,13158.0,464.6504,464.9587,462.7209,462.9397,13158.0
2024-02-13 11:20:00,465.54,466.14,465.34,465.47,4612.0,463.0292,463.6259,462.8303,462.9596,4612.0
2024-02-13 11:30:00,465.34,466.74,464.94,466.46,3350.0,462.8303,464.2227,462.4324,463.9442,3350.0
2024-02-13 11:40:00,466.61,466.88,465.87,466.33,4183.0,464.0934,464.362,463.3574,463.8149,4183.0
2024-02-13 11:50:00,466.25,466.27,464.8,464.8,2819.0,463.7354,463.7552,462.2932,462.2932,2819.0
2024-02-13 12:00:00,464.84,465.07,464.03,464.13,4057.0,462.333,462.5617,461.5273,461.6268,4057.0
2024-02-13 12:10:00,464.36,465.2,464.03,464.91,2987.0,461.8555,462.691,461.5273,462.4026,2987.0
2024-02-13 12:20:00,464.73,464.91,463.91,464.07,5820.0,462.2236,462.4026,461.408,461.5671,5820.0
2024-02-13 12:30:00,464.14,465.69,464.14,465.3,2560.0,461.6367,463.1784,461.6367,462.7905,2560.0
2024-02-13 12:40:00,465.54,466.2,465.13,465.3,1630.0,463.0292,463.6856,462.6214,462.7905,1630.0
2024-02-13 12:50:00,465.24,465.78,464.4,464.65,8573.0,462.7308,463.2679,461.8953,462.144,8573.0
2024-02-13 13:00:00,464.5,465.37,464.5,465.37,9832.0,461.9948,462.8601,461.9948,462.8601,9832.0
2024-02-13 13:10:00,465.46,466.06,464.73,464.73,17467.0,462.9496,463.5464,462.2236,462.2236,17467.0
2024-02-13 13:20:00,464.73,465.34,464.51,465.17,15224.0,462.2236,462.8303,462.0047,462.6612,15224.0
2024-02-13 13:30:00,465.22,465.44,464.88,465.39,13188.0,462.7109,462.9297,462.3727,462.88,13188.0
2024-02-13 13:40:00,465.38,465.47,464.78,465.14,13873.0,462.87,462.9596,462.2733,462.6313,13873.0
2024-02-13 13:50:00,465.18,465.27,464.48,464.7,11883.0,462.6711,462.7606,461.9749,462.1937,11883.0
2024-02-13 14:00:00,464.56,464.56,462.7,462.7,5223.0,462.0545,462.0545,460.2045,460.2045,5223.0
2024-02-13 14:10:00,462.64,462.92,461.9,462.45,4307.0,460.1448,460.4233,459.4088,459.9558,4307.0
2024-02-13 14:20:00,462.85,463.36,462.38,463.28,3001.0,460.3537,460.8609,459.8862,460.7814,3001.0
2024-02-13 14:30:00,463.7,463.7,463.21,463.44,2330.0,461.1991,461.1991,460.7117,460.9405,2330.0
2024-02-13 14:40:00,463.42,463.78,462.19,462.2,4991.0,460.9206,461.2787,459.6973,459.7072,4991.0
2024-02-13 14:50:00,462.3,462.7,461.37,461.37,5777.0,459.8067,460.2045,458.8817,458.8817,5777.0
2024-02-13 15:00:00,461.62,461.85,460.86,461.05,4001.0,459.1303,459.3591,458.3744,458.5634,4001.0
2024-02-13 15:10:00,460.86,461.06,460.28,460.38,11390.0,458.3744,458.5733,457.7976,457.897,11390.0
2024-02-13 15:20:00,460.39,460.6,460.0,460.15,12597.0,457.907,458.1158,457.5191,457.6683,12597.0
2024-02-13 15:30:00,460.11,460.11,458.95,459.56,13937.0,457.6285,457.6285,456.4747,457.0814,13937.0
2024-02-13 15:40:00,459.56,460.26,459.4,459.49,16759.0,457.0814,457.7777,456.9223,457.0118,16759.0
2024-02-13 15:50:00,459.49,460.17,459.0,460.17,35404.0,457.0118,457.6881,456.5245,457.6881,35404.0
2024-02-14 09:30:00,467.93,469.64,466.76,469.34,31154.0,465.4063,467.1071,464.2426,466.8087,31154.0
2024-02-14 09:40:00,469.25,469.94,467.89,468.76,21494.0,466.7192,467.4055,465.3665,466.2318,21494.0
2024-02-14 09:50:00,468.67,469.05,466.84,469.05,12109.0,466.1423,466.5203,464.3222,466.5203,12109.0
2024-02-14 10:00:00,469.2,471.72,469.06,470.74,35040.0,466.6694,469.1759,466.5302,468.2011,35040.0
2024-02-14 10:10:00,470.78,471.23,470.0,471.21,7359.0,468.2409,468.6885,467.4651,468.6686,7359.0
2024-02-14 10:20:00,471.13,471.85,470.52,470.68,5482.0,468.589,469.3052,467.9823,468.1415,5482.0
2024-02-14 10:30:00,471.37,471.44,470.54,470.54,3903.0,468.8277,468.8974,468.0022,468.0022,3903.0
2024-02-14 10:40:00,470.2,470.54,469.49,470.19,11755.0,467.664,468.0022,466.9579,467.6541,11755.0
2024-02-14 10:50:00,470.15,470.15,467.93,467.93,7095.0,467.6143,467.6143,465.4063,465.4063,7095.0
2024-02-14 11:00:00,467.2,467.58,466.43,467.12,8737.0,464.6802,465.0582,463.9144,464.6007,8737.0
2024-02-14 11:10:00,466.87,467.53,466.18,466.55,31714.0,464.352,465.0084,463.6657,464.0337,31714.0
2024-02-14 11:20:00,466.57,468.61,466.43,468.5,5654.0,464.0536,466.0826,463.9144,465.9732,5654.0
2024-02-14 11:30:00,468.57,468.63,467.65,468.03,5601.0,466.0428,466.1025,465.1278,465.5058,5601.0
2024-02-14 11:40:00,468.0,468.29,466.91,467.76,6226.0,465.4759,465.7644,464.3918,465.2372,6226.0
2024-02-14 11:50:00,467.92,468.67,467.73,467.73,5600.0,465.3963,466.1423,465.2074,465.2074,5600.0
2024-02-14 12:00:00,467.57,467.67,466.42,466.93,3829.0,465.0482,465.1477,463.9044,464.4117,3829.0
2024-02-14 12:10:00,466.94,467.89,466.94,467.67,5665.0,464.4216,465.3665,464.4216,465.1477,5665.0
2024-02-14 12:20:00,467.68,469.25,467.6,469.25,5649.0,465.1576,466.7192,465.0781,466.7192,5649.0
2024-02-14 12:30:00,469.39,469.78,468.78,468.94,9179.0,466.8584,467.2463,466.2517,466.4108,9179.0
2024-02-14 12:40:00,469.02,470.32,469.02,470.13,6798.0,466.4904,467.7834,466.4904,467.5944,6798.0
2024-02-14 12:50:00,470.23,470.39,469.91,470.22,8765.0,467.6939,467.853,467.3756,467.6839,8765.0
2024-02-14 13:00:00,470.03,470.16,469.78,469.94,4005.0,467.495,467.6243,467.2463,467.4055,4005.0
2024-02-14 13:10:00,469.48,469.89,469.12,469.77,4915.0,466.9479,467.3557,466.5899,467.2364,4915.0
2024-02-14 13:20:00,469.88,470.01,469.59,469.89,4684.0,467.3458,467.4751,467.0573,467.3557,4684.0
2024-02-14 13:30:00,469.84,470.64,469.57,470.59,5536.0,467.306,468.1017,467.0374,468.0519,5536.0
2024-02-14 13:40:00,470.74,470.95,470.43,470.78,2790.0,468.2011,468.41,467.8928,468.2409,2790.0
2024-02-14 13:50:00,470.78,470.89,469.99,470.38,5239.0,468.2409,468.3503,467.4552,467.8431,5239.0
2024-02-14 14:00:00,470.38,470.38,469.08,469.3,4493.0,467.8431,467.8431,466.5501,466.7689,4493.0
2024-02-14 14:10:00,469.34,469.63,469.0,469.46,3715.0,466.8087,467.0971,466.4705,466.928,3715.0
2024-02-14 14:20:00,469.58,470.32,469.54,470.32,6031.0,467.0474,467.7834,467.0076,467.7834,6031.0
2024-02-14 14:30:00,470.42,470.8,470.18,470.56,6402.0,467.8829,468.2608,467.6442,468.0221,6402.0
2024-02-14 14:40:00,470.29,470.59,470.07,470.41,5315.0,467.7536,468.0519,467.5348,467.8729,5315.0
2024-02-14 14:50:00,470.57,471.28,470.53,471.05,4383.0,468.0321,468.7382,467.9923,468.5095,4383.0
2024-02-14 15:00:00,471.31,471.51,470.61,470.8,7972.0,468.7681,468.967,468.0718,468.2608,7972.0
2024-02-14 15:10:00,470.99,470.99,470.2,470.86,7278.0,468.4498,468.4498,467.664,468.3205,7278.0
2024-02-14 15:20:00,470.98,471.5,470.75,471.32,6381.0,468.4398,468.957,468.2111,468.778,6381.0
2024-02-14 15:30:00,471.36,472.39,470.68,472.39,11407.0,468.8178,469.8422,468.1415,469.8422,11407.0
2024-02-14 15:40:00,472.43,473.2,472.43,472.96,8848.0,469.882,470.6479,469.882,470.4092,8848.0
2024-02-14 15:50:00,473.04,474.09,472.85,473.39,23068.0,470.4887,471.5331,470.2998,470.8368,23068.0
2024-02-15 09:30:00,475.28,478.6,472.48,473.9,43612.0,472.7167,476.0187,469.9318,471.3441,43612.0
2024-02-15 09:40:00,474.61,476.06,474.19,475.66,14254.0,472.0503,473.4924,471.6325,473.0946,14254.0
2024-02-15 09:50:00,476.0,476.98,474.56,474.73,21330.0,473.4328,474.4075,472.0005,472.1696,21330.0
2024-02-15 10:00:00,474.99,478.4,474.99,478.21,21916.0,472.4282,475.8198,472.4282,475.6308,21916.0
2024-02-15 10:10:00,478.2,480.56,477.73,479.53,54335.0,475.6209,477.9682,475.1534,476.9437,54335.0
2024-02-15 10:20:00,479.56,479.56,477.74,478.16,18640.0,476.9736,476.9736,475.1634,475.5811,18640.0
2024-02-15 10:30:00,478.65,480.0,478.3,479.91,11875.0,476.0685,477.4112,475.7204,477.3217,11875.0
2024-02-15 10:40:00,479.85,481.04,479.25,480.98,33845.0,477.262,478.4456,476.6652,478.3859,33845.0
2024-02-15 10:50:00,480.73,482.09,480.35,481.38,25128.0,478.1373,479.4899,477.7593,478.7838,25128.0
2024-02-15 11:00:00,481.36,481.73,479.59,480.0,21914.0,478.7639,479.1319,477.0034,477.4112,21914.0
2024-02-15 11:10:00,479.77,481.03,479.75,480.76,9014.0,477.1824,478.4356,477.1625,478.1671,9014.0
2024-02-15 11:20:00,480.85,484.75,480.85,484.57,24532.0,478.2566,482.1356,478.2566,481.9565,24532.0
2024-02-15 11:30:00,484.74,486.96,484.65,486.5,55266.0,482.1256,484.3337,482.0361,483.8761,55266.0
2024-02-15 11:40:00,486.8,488.2,486.5,486.58,33423.0,484.1745,485.567,483.8761,483.9557,33423.0
2024-02-15 11:50:00,486.53,487.5,485.7,487.5,22488.0,483.906,484.8707,483.0805,484.8707,22488.0
2024-02-15 12:00:00,487.52,487.61,485.59,486.19,9663.0,484.8906,484.9802,482.971,483.5678,9663.0
2024-02-15 12:10:00,486.54,486.94,486.06,486.62,6103.0,483.9159,484.3138,483.4385,483.9955,6103.0
2024-02-15 12:20:00,486.88,487.23,486.23,486.82,5811.0,484.2541,484.6022,483.6076,484.1944,5811.0
2024-02-15 12:30:00,486.97,487.95,485.8,487.95,8024.0,484.3436,485.3183,483.1799,485.3183,8024.0
2024-02-15 12:40:00,487.95,488.56,487.3,487.73,13747.0,485.3183,485.925,484.6718,485.0995,13747.0
2024-02-15 12:50:00,487.8,487.8,486.29,486.29,7586.0,485.1691,485.1691,483.6673,483.6673,7586.0
2024-02-15 13:00:00,486.37,487.59,486.34,487.27,12273.0,483.7468,484.9603,483.717,484.642,12273.0
2024-02-15 13:10:00,487.2,488.36,487.1,488.36,10134.0,484.5724,485.7261,484.4729,485.7261,10134.0
2024-02-15 13:20:00,488.49,488.52,487.4,487.94,9057.0,485.8554,485.8852,484.7713,485.3084,9057.0
2024-02-15 13:30:00,488.19,488.51,487.27,487.65,10704.0,485.557,485.8753,484.642,485.0199,10704.0
2024-02-15 13:40:00,487.31,487.66,487.01,487.11,3800.0,484.6818,485.0299,484.3834,484.4828,3800.0
2024-02-15 13:50:00,486.97,487.45,486.41,486.83,3900.0,484.3436,484.821,483.7866,484.2044,3900.0
2024-02-15 14:00:00,486.95,487.54,486.23,487.0,12186.0,484.3237,484.9105,483.6076,484.3734,12186.0
2024-02-15 14:10:00,487.09,487.09,485.31,486.96,7685.0,484.463,484.463,482.6926,484.3337,7685.0
2024-02-15 14:20:00,486.68,486.74,485.6,486.17,7594.0,484.0552,484.1148,482.981,483.5479,7594.0
2024-02-15 14:30:00,486.14,487.0,486.08,486.96,6800.0,483.5181,484.3734,483.4584,484.3337,6800.0
2024-02-15 14:40:00,486.98,487.6,486.64,487.5,4406.0,484.3535,484.9702,484.0154,484.8707,4406.0
2024-02-15 14:50:00,487.55,487.63,486.88,487.29,5647.0,484.9205,485.0,484.2541,484.6619,5647.0
2024-02-15 15:00:00,487.18,487.57,486.41,486.6,6210.0,484.5525,484.9404,483.7866,483.9756,6210.0
2024-02-15 15:10:00,486.64,486.9,486.38,486.38,5734.0,484.0154,484.274,483.7568,483.7568,5734.0
2024-02-15 15:20:00,486.22,486.48,484.58,485.51,13960.0,483.5976,483.8562,481.9665,482.8915,13960.0
2024-02-15 15:30:00,485.46,485.6,484.69,484.97,15965.0,482.8417,482.981,482.0759,482.3544,15965.0
2024-02-15 15:40:00,485.0,485.13,483.96,484.04,12318.0,482.3842,482.5135,481.3498,481.4294,12318.0
2024-02-15 15:50:00,484.04,484.67,483.01,484.1,47572.0,481.4294,482.056,480.405,481.4891,47572.0
2024-02-16 09:30:00,477.53,478.76,475.61,476.22,78910.0,474.9545,476.1779,473.0449,473.6516,78910.0
2024-02-16 09:40:00,476.05,476.43,474.58,475.5,42022.0,473.4825,473.8604,472.0204,472.9355,42022.0
2024-02-16 09:50:00,475.48,475.48,472.14,474.19,27094.0,472.9156,472.9156,469.5936,471.6325,27094.0
2024-02-16 10:00:00,473.81,473.81,470.46,471.02,27123.0,471.2546,471.2546,467.9226,468.4796,27123.0
2024-02-16 10:10:00,471.05,472.38,469.87,472.1,27966.0,468.5095,469.8323,467.3358,469.5538,27966.0
2024-02-16 10:20:00,472.18,472.21,469.33,470.35,20055.0,469.6334,469.6632,466.7987,467.8132,20055.0
2024-02-16 10:30:00,470.81,473.48,470.81,473.16,35978.0,468.2708,470.9264,468.2708,470.6081,35978.0
2024-02-16 10:40:00,473.17,474.39,473.06,473.69,20759.0,470.618,471.8315,470.5086,471.1352,20759.0
2024-02-16 10:50:00,473.71,474.08,472.94,474.01,22672.0,471.1551,471.5231,470.3893,471.4535,22672.0
2024-02-16 11:00:00,474.03,474.59,473.86,474.29,8062.0,471.4734,472.0304,471.3043,471.732,8062.0
2024-02-16 11:10:00,474.25,475.67,474.14,475.41,18135.0,471.6922,473.1045,471.5828,472.846,18135.0
2024-02-16 11:20:00,474.96,475.48,474.4,475.1,12822.0,472.3984,472.9156,471.8414,472.5376,12822.0
2024-02-16 11:30:00,475.34,475.65,474.51,474.63,14710.0,472.7763,473.0847,471.9508,472.0702,14710.0
2024-02-16 11:40:00,474.57,475.12,473.41,473.48,6404.0,472.0105,472.5575,470.8567,470.9264,6404.0
2024-02-16 11:50:00,473.44,474.88,473.44,474.26,8421.0,470.8866,472.3188,470.8866,471.7022,8421.0
2024-02-16 12:00:00,473.71,474.76,473.68,473.94,10552.0,471.1551,472.1995,471.1253,471.3839,10552.0
2024-02-16 12:10:00,473.94,474.65,473.88,473.88,5057.0,471.3839,472.09,471.3242,471.3242,5057.0
2024-02-16 12:20:00,473.5,473.8,473.2,473.42,3800.0,470.9463,471.2446,470.6479,470.8667,3800.0
2024-02-16 12:30:00,473.39,473.88,472.91,473.36,3856.0,470.8368,471.3242,470.3594,470.807,3856.0
2024-02-16 12:40:00,473.3,473.36,471.76,472.37,3437.0,470.7473,470.807,469.2156,469.8223,3437.0
2024-02-16 12:50:00,472.45,472.45,471.68,472.16,7115.0,469.9019,469.9019,469.1361,469.6135,7115.0
2024-02-16 13:00:00,471.91,471.92,470.82,471.74,6950.0,469.3648,469.3748,468.2807,469.1957,6950.0
2024-02-16 13:10:00,471.77,472.48,471.7,472.17,4200.0,469.2256,469.9318,469.156,469.6234,4200.0
2024-02-16 13:20:00,472.37,473.5,472.34,473.2,8695.0,469.8223,470.9463,469.7925,470.6479,8695.0
2024-02-16 13:30:00,473.41,473.78,472.65,473.57,10639.0,470.8567,471.2247,470.1008,471.0159,10639.0
2024-02-16 13:40:00,473.76,474.56,473.76,474.37,8265.0,471.2048,472.0005,471.2048,471.8116,8265.0
2024-02-16 13:50:00,474.45,475.04,474.45,474.96,12999.0,471.8911,472.4779,471.8911,472.3984,12999.0
2024-02-16 14:00:00,475.22,476.64,475.19,476.56,9119.0,472.657,474.0693,472.6271,473.9897,9119.0
2024-02-16 14:10:00,476.36,476.77,476.16,476.16,6357.0,473.7908,474.1986,473.5919,473.5919,6357.0
2024-02-16 14:20:00,476.13,477.21,476.05,476.43,7080.0,473.5621,474.6362,473.4825,473.8604,7080.0
2024-02-16 14:30:00,476.41,476.56,475.67,476.56,4109.0,473.8406,473.9897,473.1045,473.9897,4109.0
2024-02-16 14:40:00,476.65,476.8,474.35,474.35,5889.0,474.0793,474.2285,471.7917,471.7917,5889.0
2024-02-16 14:50:00,474.14,474.46,473.54,474.11,11639.0,471.5828,471.9011,470.986,471.553,11639.0
2024-02-16 15:00:00,474.15,474.15,472.71,472.86,12313.0,471.5927,471.5927,470.1605,470.3097,12313.0
2024-02-16 15:10:00,472.65,474.01,472.2,473.89,13019.0,470.1008,471.4535,469.6533,471.3341,13019.0
2024-02-16 15:20:00,473.95,474.08,473.48,473.67,7125.0,471.3938,471.5231,470.9264,471.1153,7125.0
2024-02-16 15:30:00,473.73,473.76,472.83,473.57,15202.0,471.175,471.2048,470.2799,471.0159,15202.0
2024-02-16 15:40:00,473.51,473.75,472.0,472.08,13232.0,470.9562,471.1949,469.4543,469.5339,13232.0
2024-02-16 15:50:00,472.23,473.45,472.12,473.1,38696.0,469.6831,470.8965,469.5737,470.5484,38696.0
2024-02-20 09:30:00,469.71,476.17,469.07,473.63,83777.0,467.1767,473.6019,466.5401,471.0756,83777.0
2024-02-20 09:40:00,473.52,473.56,471.4,472.26,44022.0,470.9661,471.0059,468.8576,469.7129,44022.0
2024-02-20 09:50:00,472.41,473.51,470.83,472.1,27365.0,469.8621,470.9562,468.2907,469.5538,27365.0
2024-02-20 10:00:00,471.97,473.22,471.66,472.0,12815.0,469.4245,470.6678,469.1162,469.4543,12815.0
2024-02-20 10:10:00,471.86,471.86,468.01,468.42,12333.0,469.3151,469.3151,465.4859,465.8936,12333.0
2024-02-20 10:20:00,468.35,469.15,467.74,467.74,13195.0,465.824,466.6197,465.2173,465.2173,13195.0
2024-02-20 10:30:00,467.78,468.01,466.76,467.9,15959.0,465.2571,465.4859,464.2426,465.3765,15959.0
2024-02-20 10:40:00,467.75,469.7,467.73,469.34,12327.0,465.2273,467.1667,465.2074,466.8087,12327.0
2024-02-20 10:50:00,469.47,471.42,469.45,471.07,8433.0,466.938,468.8775,466.9181,468.5294,8433.0
2024-02-20 11:00:00,471.35,472.67,471.31,471.63,9961.0,468.8078,470.1207,468.7681,469.0863,9961.0
2024-02-20 11:10:00,471.74,472.6,471.2,472.52,7449.0,469.1957,470.0511,468.6587,469.9715,7449.0
2024-02-20 11:20:00,472.48,473.02,471.77,471.8,8886.0,469.9318,470.4688,469.2256,469.2554,8886.0
2024-02-20 11:30:00,471.38,471.59,469.81,470.72,7516.0,468.8377,469.0466,467.2762,468.1812,7516.0
2024-02-20 11:40:00,470.84,470.86,470.21,470.58,6148.0,468.3006,468.3205,467.674,468.042,6148.0
2024-02-20 11:50:00,470.39,470.57,469.1,469.37,4108.0,467.853,468.0321,466.57,466.8385,4108.0
2024-02-20 12:00:00,469.0,469.47,468.58,468.58,5350.0,466.4705,466.938,466.0528,466.0528,5350.0
2024-02-20 12:10:00,468.23,468.65,467.07,467.4,6104.0,465.7047,466.1224,464.5509,464.8792,6104.0
2024-02-20 12:20:00,467.23,467.67,467.01,467.4,4355.0,464.7101,465.1477,464.4913,464.8792,4355.0
2024-02-20 12:30:00,467.54,468.59,467.34,467.34,3658.0,465.0184,466.0627,464.8195,464.8195,3658.0
2024-02-20 12:40:00,467.42,469.33,467.42,468.64,6077.0,464.899,466.7987,464.899,466.1125,6077.0
2024-02-20 12:50:00,468.56,469.31,468.16,468.19,2990.0,466.0329,466.7788,465.6351,465.6649,2990.0
2024-02-20 13:00:00,468.22,468.22,467.45,468.13,2922.0,465.6947,465.6947,464.9289,465.6052,2922.0
2024-02-20 13:10:00,467.89,468.06,467.17,467.99,2963.0,465.3665,465.5356,464.6504,465.466,2963.0
2024-02-20 13:20:00,467.91,468.51,467.26,467.69,14990.0,465.3864,465.9832,464.7399,465.1676,14990.0
2024-02-20 13:30:00,467.83,468.04,467.23,467.72,5294.0,465.3068,465.5157,464.7101,465.1974,5294.0
2024-02-20 13:40:00,467.72,468.79,467.72,468.67,4954.0,465.1974,466.2617,465.1974,466.1423,4954.0
2024-02-20 13:50:00,468.31,469.12,468.31,468.83,5909.0,465.7842,466.5899,465.7842,466.3014,5909.0
2024-02-20 14:00:00,469.0,469.18,468.58,469.15,6514.0,466.4705,466.6496,466.0528,466.6197,6514.0
2024-02-20 14:10:00,469.29,469.55,468.41,469.55,3369.0,466.759,467.0176,465.8837,467.0176,3369.0
2024-02-20 14:20:00,469.43,469.49,468.79,468.99,3212.0,466.8982,466.9579,466.2617,466.4606,3212.0
2024-02-20 14:30:00,469.03,469.23,468.78,469.07,3795.0,466.5004,466.6993,466.2517,466.5401,3795.0
2024-02-20 14:40:00,469.1,470.09,469.05,470.0,7736.0,466.57,467.5546,466.5203,467.4651,7736.0
2024-02-20 14:50:00,470.0,470.26,469.66,469.98,4400.0,467.4651,467.7237,467.127,467.4452,4400.0
2024-02-20 15:00:00,470.21,470.41,469.7,470.38,3717.0,467.674,467.8729,467.1667,467.8431,3717.0
2024-02-20 15:10:00,470.72,470.78,469.98,470.11,5190.0,468.1812,468.2409,467.4452,467.5745,5190.0
2024-02-20 15:20:00,470.44,470.46,469.58,470.3,5535.0,467.9028,467.9226,467.0474,467.7635,5535.0
2024-02-20 15:30:00,470.29,470.29,468.6,469.15,14919.0,467.7536,467.7536,466.0727,466.6197,14919.0
2024-02-20 15:40:00,469.05,470.62,469.05,470.33,17258.0,466.5203,468.0818,466.5203,467.7933,17258.0
2024-02-20 15:50:00,470.23,471.76,469.9,471.76,36970.0,467.6939,469.2156,467.3657,469.2156,36970.0
2024-02-21 09:30:00,466.7,467.62,462.51,463.3,23042.0,464.6788,465.5948,460.507,461.2935,23042.0
2024-02-21 09:40:00,463.3,464.14,462.46,463.44,32446.0,461.2935,462.1299,460.4572,461.4329,32446.0
2024-02-21 09:50:00,463.54,465.05,461.84,464.83,13777.0,461.5325,463.036,459.8399,462.8169,13777.0
2024-02-21 10:00:00,465.5,466.48,464.66,465.58,15095.0,463.484,464.4598,462.6477,463.5637,15095.0
2024-02-21 10:10:00,465.42,465.9,464.65,464.83,7661.0,463.4044,463.8823,462.6377,462.8169,7661.0
2024-02-21 10:20:00,464.93,464.93,463.81,464.76,6489.0,462.9165,462.9165,461.8013,462.7472,6489.0
2024-02-21 10:30:00,464.73,465.5,464.33,464.96,9007.0,462.7173,463.484,462.3191,462.9464,9007.0
2024-02-21 10:40:00,465.0,465.64,464.6,465.46,5172.0,462.9862,463.6234,462.5879,463.4442,5172.0
2024-02-21 10:50:00,465.42,466.97,465.16,466.54,6650.0,463.4044,464.9476,463.1455,464.5195,6650.0
2024-02-21 11:00:00,466.79,468.4,466.67,468.35,7153.0,464.7684,466.3715,464.6489,466.3217,7153.0
2024-02-21 11:10:00,468.34,468.6,467.45,467.9,7832.0,466.3117,466.5706,465.4256,465.8736,7832.0
2024-02-21 11:20:00,468.07,468.85,467.91,468.09,5060.0,466.0429,466.8195,465.8836,466.0628,5060.0
2024-02-21 11:30:00,467.95,468.8,467.62,468.42,5597.0,465.9234,466.7697,465.5948,466.3914,5597.0
2024-02-21 11:40:00,468.43,468.87,467.38,468.87,3460.0,466.4013,466.8394,465.3559,466.8394,3460.0
2024-02-21 11:50:00,468.8,468.84,468.42,468.57,2000.0,466.7697,466.8095,466.3914,466.5407,2000.0
2024-02-21 12:00:00,468.5,468.5,466.49,466.58,3700.0,466.471,466.471,464.4697,464.5593,3700.0
2024-02-21 12:10:00,466.69,466.78,465.78,466.78,5989.0,464.6689,464.7585,463.7628,464.7585,5989.0
2024-02-21 12:20:00,466.99,467.18,466.3,466.33,4039.0,464.9676,465.1567,464.2805,464.3104,4039.0
2024-02-21 12:30:00,466.39,467.11,466.36,467.11,3182.0,464.3702,465.087,464.3403,465.087,3182.0
2024-02-21 12:40:00,466.94,467.48,466.62,467.47,2112.0,464.9178,465.4554,464.5992,465.4455,2112.0
2024-02-21 12:50:00,467.66,468.22,467.48,468.01,4410.0,465.6347,466.1922,465.4554,465.9831,4410.0
2024-02-21 13:00:00,467.83,467.93,466.83,467.28,5100.0,465.8039,465.9035,464.8083,465.2563,5100.0
2024-02-21 13:10:00,467.48,467.87,467.39,467.39,3600.0,465.4554,465.8437,465.3658,465.3658,3600.0
2024-02-21 13:20:00,467.53,467.53,466.7,466.7,1900.0,465.5052,465.5052,464.6788,464.6788,1900.0
2024-02-21 13:30:00,466.66,467.73,466.58,467.39,4300.0,464.639,465.7044,464.5593,465.3658,4300.0
2024-02-21 13:40:00,467.29,467.65,466.78,467.43,2843.0,465.2663,465.6247,464.7585,465.4057,2843.0
2024-02-21 13:50:00,467.4,467.43,467.03,467.03,3192.0,465.3758,465.4057,465.0074,465.0074,3192.0
2024-02-21 14:00:00,467.17,468.25,466.41,468.01,5308.0,465.1468,466.2221,464.3901,465.9831,5308.0
2024-02-21 14:10:00,467.94,467.94,467.02,467.09,3638.0,465.9134,465.9134,464.9974,465.0671,3638.0
2024-02-21 14:20:00,467.0,467.5,466.18,466.35,5632.0,464.9775,465.4754,464.1611,464.3303,5632.0
2024-02-21 14:30:00,466.53,466.63,464.72,464.87,12336.0,464.5096,464.6091,462.7074,462.8567,12336.0
2024-02-21 14:40:00,464.85,464.85,463.5,464.19,6150.0,462.8368,462.8368,461.4927,462.1797,6150.0
2024-02-21 14:50:00,464.31,464.74,464.06,464.49,5250.0,462.2992,462.7273,462.0502,462.4784,5250.0
2024-02-21 15:00:00,464.32,464.98,464.15,464.44,11048.0,462.3091,462.9663,462.1399,462.4286,11048.0
2024-02-21 15:10:00,464.51,464.91,464.2,464.4,8444.0,462.4983,462.8966,462.1896,462.3888,8444.0
2024-02-21 15:20:00,464.4,464.79,463.8,464.72,8521.0,462.3888,462.7771,461.7914,462.7074,8521.0
2024-02-21 15:30:00,464.96,467.0,464.87,467.0,18764.0,462.9464,464.9775,462.8567,464.9775,18764.0
2024-02-21 15:40:00,467.07,467.44,466.66,467.14,8460.0,465.0472,465.4156,464.639,465.1169,8460.0
2024-02-21 15:50:00,467.22,468.25,467.19,467.98,10869.0,465.1966,466.2221,465.1667,465.9533,10869.0
2024-02-22 09:30:00,480.2,480.2,476.24,478.33,52012.0,478.1204,478.1204,474.1775,476.2584,52012.0
2024-02-22 09:40:00,478.54,482.89,478.54,481.95,69857.0,476.4675,480.7987,476.4675,479.8628,69857.0
2024-02-22 09:50:00,482.1,483.06,481.89,482.96,30962.0,480.0121,480.968,479.803,480.8684,30962.0
2024-02-22 10:00:00,482.99,484.75,481.61,484.49,35365.0,480.8983,482.6506,479.5242,482.3918,35365.0
2024-02-22 10:10:00,484.51,485.5,484.02,484.63,46537.0,482.4117,483.3974,481.9238,482.5312,46537.0
2024-02-22 10:20:00,484.75,485.72,484.63,485.54,18626.0,482.6506,483.6164,482.5312,483.4372,18626.0
2024-02-22 10:30:00,485.95,486.68,485.67,486.3,22889.0,483.8454,484.5723,483.5667,484.1939,22889.0
2024-02-22 10:40:00,486.3,486.9,483.8,483.8,16934.0,484.1939,484.7913,481.7048,481.7048,16934.0
2024-02-22 10:50:00,483.65,484.35,482.3,482.9,25086.0,481.5554,482.2524,480.2113,480.8087,25086.0
2024-02-22 11:00:00,483.0,485.39,482.96,484.45,10467.0,480.9082,483.2879,480.8684,482.3519,10467.0
2024-02-22 11:10:00,485.0,486.74,484.7,486.74,18645.0,482.8996,484.632,482.6009,484.632,18645.0
2024-02-22 11:20:00,486.65,487.89,486.3,486.32,24872.0,484.5424,485.777,484.1939,484.2138,24872.0
2024-02-22 11:30:00,486.2,487.28,486.13,487.22,5707.0,484.0944,485.1697,484.0247,485.1099,5707.0
2024-02-22 11:40:00,487.39,487.51,486.29,486.6,8328.0,485.2792,485.3987,484.184,484.4926,8328.0
2024-02-22 11:50:00,486.5,486.96,486.2,486.82,6498.0,484.3931,484.8511,484.0944,484.7117,6498.0
2024-02-22 12:00:00,486.79,487.9,486.14,487.88,9764.0,484.6818,485.787,484.0346,485.7671,9764.0
2024-02-22 12:10:00,487.9,487.98,487.14,487.65,12531.0,485.787,485.8667,485.0303,485.5381,12531.0
2024-02-22 12:20:00,487.62,487.88,487.2,487.6,5518.0,485.5082,485.7671,485.09,485.4883,5518.0
2024-02-22 12:30:00,487.53,488.52,487.53,487.71,33412.0,485.4186,486.4043,485.4186,485.5978,33412.0
2024-02-22 12:40:00,487.52,487.52,486.67,487.17,5652.0,485.4086,485.4086,484.5623,485.0602,5652.0
2024-02-22 12:50:00,487.2,488.43,487.17,488.43,8591.0,485.09,486.3147,485.0602,486.3147,8591.0
2024-02-22 13:00:00,488.33,489.0,488.17,488.51,12382.0,486.2151,486.8822,486.0558,486.3944,12382.0
2024-02-22 13:10:00,488.4,488.5,487.84,487.98,4910.0,486.2848,486.3844,485.7273,485.8667,4910.0
2024-02-22 13:20:00,487.97,488.13,487.46,487.82,4993.0,485.8567,486.016,485.3489,485.7074,4993.0
2024-02-22 13:30:00,487.87,488.76,487.63,488.63,8285.0,485.7571,486.6433,485.5182,486.5138,8285.0
2024-02-22 13:40:00,488.53,488.98,488.25,488.59,14041.0,486.4143,486.8623,486.1355,486.474,14041.0
2024-02-22 13:50:00,488.72,488.94,488.43,488.64,6450.0,486.6035,486.8225,486.3147,486.5238,6450.0
2024-02-22 14:00:00,488.62,489.7,488.62,489.33,16464.0,486.5039,487.5792,486.5039,487.2108,16464.0
2024-02-22 14:10:00,489.34,489.7,488.97,489.18,5480.0,487.2208,487.5792,486.8524,487.0615,5480.0
2024-02-22 14:20:00,489.24,489.98,489.24,489.98,18342.0,487.1212,487.858,487.1212,487.858,18342.0
2024-02-22 14:30:00,489.98,489.98,489.17,489.21,24267.0,487.858,487.858,487.0515,487.0913,24267.0
2024-02-22 14:40:00,489.04,489.63,488.97,489.6,7843.0,486.9221,487.5095,486.8524,487.4796,7843.0
2024-02-22 14:50:00,489.58,489.58,488.22,488.69,6929.0,487.4597,487.4597,486.1056,486.5736,6929.0
2024-02-22 15:00:00,488.66,489.47,488.23,488.87,8980.0,486.5437,487.3502,486.1156,486.7528,8980.0
2024-02-22 15:10:00,488.85,489.21,488.63,489.15,17529.0,486.7329,487.0913,486.5138,487.0316,17529.0
2024-02-22 15:20:00,489.14,489.48,488.66,488.67,17448.0,487.0216,487.3602,486.5437,486.5537,17448.0
2024-02-22 15:30:00,488.59,488.94,487.71,488.83,24475.0,486.474,486.8225,485.5978,486.713,24475.0
2024-02-22 15:40:00,488.81,489.0,487.55,487.6,27643.0,486.6931,486.8822,485.4385,485.4883,27643.0
2024-02-22 15:50:00,487.6,487.6,485.89,486.18,47671.0,485.4883,485.4883,483.7857,484.0745,47671.0
2024-02-23 09:30:00,488.16,493.01,488.16,491.89,30122.0,486.0459,490.8749,486.0459,489.7597,30122.0
2024-02-23 09:40:00,491.91,494.18,491.82,492.76,27475.0,489.7796,492.0398,489.69,490.626,27475.0
2024-02-23 09:50:00,492.72,492.72,490.63,491.77,20340.0,490.5861,490.5861,488.5052,489.6402,20340.0
2024-02-23 10:00:00,492.13,493.77,490.9,492.87,15768.0,489.9987,491.6316,488.774,490.7355,15768.0
2024-02-23 10:10:00,492.66,493.05,491.06,491.35,15505.0,490.5264,490.9147,488.9333,489.2221,15505.0
2024-02-23 10:20:00,491.44,491.58,488.73,488.73,12760.0,489.3117,489.4511,486.6134,486.6134,12760.0
2024-02-23 10:30:00,488.62,489.4,488.0,488.72,11206.0,486.5039,487.2805,485.8866,486.6035,11206.0
2024-02-23 10:40:00,489.3,489.43,486.86,488.11,5450.0,487.1809,487.3104,484.7515,485.9961,5450.0
2024-02-23 10:50:00,488.14,488.52,486.27,486.92,8326.0,486.026,486.4043,484.1641,484.8112,8326.0
2024-02-23 11:00:00,486.83,486.87,484.18,484.72,14133.0,484.7216,484.7615,482.0831,482.6208,14133.0
2024-02-23 11:10:00,484.59,485.44,482.99,484.8,7191.0,482.4913,483.3377,480.8983,482.7004,7191.0
2024-02-23 11:20:00,485.18,485.99,485.12,485.94,3200.0,483.0788,483.8853,483.019,483.8355,3200.0
2024-02-23 11:30:00,485.98,486.63,485.79,486.13,4621.0,483.8753,484.5225,483.6861,484.0247,4621.0
2024-02-23 11:40:00,485.97,485.97,485.47,485.81,1506.0,483.8654,483.8654,483.3675,483.7061,1506.0
2024-02-23 11:50:00,485.91,487.26,485.91,487.25,4200.0,483.8056,485.1498,483.8056,485.1398,4200.0
2024-02-23 12:00:00,487.44,488.5,487.44,488.08,9255.0,485.329,486.3844,485.329,485.9662,9255.0
2024-02-23 12:10:00,488.22,488.37,486.85,487.14,1900.0,486.1056,486.255,484.7416,485.0303,1900.0
2024-02-23 12:20:00,487.29,487.62,486.68,486.94,1800.0,485.1796,485.5082,484.5723,484.8312,1800.0
2024-02-23 12:30:00,486.67,487.27,486.33,487.03,6680.0,484.5623,485.1597,484.2238,484.9208,6680.0
2024-02-23 12:40:00,487.17,487.87,486.86,487.87,1400.0,485.0602,485.7571,484.7515,485.7571,1400.0
2024-02-23 12:50:00,487.77,488.24,487.62,488.23,2700.0,485.6576,486.1255,485.5082,486.1156,2700.0
2024-02-23 13:00:00,488.23,488.3,487.94,488.01,2900.0,486.1156,486.1853,485.8268,485.8965,2900.0
2024-02-23 13:10:00,488.14,488.46,487.91,488.15,2800.0,486.026,486.3446,485.797,486.0359,2800.0
2024-02-23 13:20:00,488.18,488.6,488.04,488.17,4685.0,486.0658,486.484,485.9264,486.0558,4685.0
2024-02-23 13:30:00,488.19,488.19,487.3,487.3,3171.0,486.0757,486.0757,485.1896,485.1896,3171.0
2024-02-23 13:40:00,487.4,487.52,486.85,487.26,4600.0,485.2892,485.4086,484.7416,485.1498,4600.0
2024-02-23 13:50:00,487.14,487.14,486.58,486.81,2547.0,485.0303,485.0303,484.4727,484.7017,2547.0
2024-02-23 14:00:00,486.94,486.94,485.55,485.55,4221.0,484.8312,484.8312,483.4472,483.4472,4221.0
2024-02-23 14:10:00,485.48,485.48,483.68,483.72,14209.0,483.3775,483.3775,481.5853,481.6251,14209.0
2024-02-23 14:20:00,483.59,484.32,482.91,483.59,14666.0,481.4957,482.2225,480.8186,481.4957,14666.0
2024-02-23 14:30:00,483.54,484.58,483.51,484.31,8660.0,481.4459,482.4814,481.416,482.2126,8660.0
2024-02-23 14:40:00,484.4,484.46,482.78,482.81,9012.0,482.3022,482.3619,480.6892,480.719,9012.0
2024-02-23 14:50:00,482.86,483.63,482.42,483.14,9698.0,480.7688,481.5355,480.3307,481.0476,9698.0
2024-02-23 15:00:00,483.07,484.0,482.81,482.81,6974.0,480.9779,481.9039,480.719,480.719,6974.0
2024-02-23 15:10:00,482.96,483.88,482.49,483.64,5851.0,480.8684,481.7844,480.4004,481.5455,5851.0
2024-02-23 15:20:00,483.57,484.02,483.05,483.05,4230.0,481.4758,481.9238,480.958,480.958,4230.0
2024-02-23 15:30:00,483.22,484.24,483.16,484.04,7726.0,481.1273,482.1429,481.0675,481.9437,7726.0
2024-02-23 15:40:00,484.04,484.69,483.96,484.53,8496.0,481.9437,482.5909,481.8641,482.4316,8496.0
2024-02-23 15:50:00,484.76,485.3,484.08,484.16,28794.0,482.6606,483.1983,481.9835,482.0632,28794.0
2024-02-26 09:30:00,483.29,486.08,481.55,483.99,19840.0,481.197,483.9749,479.4645,481.8939,19840.0
2024-02-26 09:40:00,484.15,485.59,481.9,482.28,9900.0,482.0532,483.487,479.813,480.1913,9900.0
2024-02-26 09:50:00,482.44,482.97,481.58,482.07,19193.0,480.3506,480.8784,479.4944,479.9823,19193.0
2024-02-26 10:00:00,481.66,482.0,480.78,481.9,8270.0,479.574,479.9126,478.6978,479.813,8270.0
2024-02-26 10:10:00,481.83,482.65,481.5,482.65,6904.0,479.7433,480.5597,479.4147,480.5597,6904.0
2024-02-26 10:20:00,483.74,483.8,482.61,482.76,5146.0,481.645,481.7048,480.5199,480.6693,5146.0
2024-02-26 10:30:00,482.79,483.08,482.38,482.48,2489.0,480.6991,480.9879,480.2909,480.3905,2489.0
2024-02-26 10:40:00,482.1,483.5,482.1,483.11,3422.0,480.0121,481.4061,480.0121,481.0177,3422.0
2024-02-26 10:50:00,483.07,483.43,482.2,482.33,3093.0,480.9779,481.3364,480.1117,480.2411,3093.0
2024-02-26 11:00:00,482.0,482.68,481.66,482.68,3315.0,479.9126,480.5896,479.574,480.5896,3315.0
2024-02-26 11:10:00,482.32,482.77,481.88,482.43,4200.0,480.2312,480.6792,479.7931,480.3407,4200.0
2024-02-26 11:20:00,482.34,482.4,481.56,482.04,4000.0,480.2511,480.3108,479.4745,479.9524,4000.0
2024-02-26 11:30:00,482.31,483.42,482.31,483.21,3854.0,480.2212,481.3264,480.2212,481.1173,3854.0
2024-02-26 11:40:00,482.96,483.9,482.82,483.86,3380.0,480.8684,481.8043,480.729,481.7645,3380.0
2024-02-26 11:50:00,483.97,484.56,483.97,484.28,3321.0,481.874,482.4615,481.874,482.1827,3321.0
2024-02-26 12:00:00,484.0,484.07,483.4,483.4,1931.0,481.9039,481.9736,481.3065,481.3065,1931.0
2024-02-26 12:10:00,483.39,484.27,483.39,484.02,2910.0,481.2965,482.1727,481.2965,481.9238,2910.0
2024-02-26 12:20:00,484.01,485.0,484.01,484.67,3700.0,481.9139,482.8996,481.9139,482.571,3700.0
2024-02-26 12:30:00,485.13,485.78,484.8,484.8,2770.0,483.029,483.6762,482.7004,482.7004,2770.0
2024-02-26 12:40:00,484.71,485.55,484.24,484.34,2700.0,482.6108,483.4472,482.1429,482.2424,2700.0
2024-02-26 12:50:00,484.62,484.62,484.02,484.17,3200.0,482.5212,482.5212,481.9238,482.0732,3200.0
2024-02-26 13:00:00,484.0,484.17,483.17,484.0,5374.0,481.9039,482.0732,481.0775,481.9039,5374.0
2024-02-26 13:10:00,484.09,484.58,484.09,484.17,1092.0,481.9935,482.4814,481.9935,482.0732,1092.0
2024-02-26 13:20:00,483.87,484.26,483.49,483.71,2650.0,481.7745,482.1628,481.3961,481.6151,2650.0
2024-02-26 13:30:00,483.79,483.9,483.0,483.84,4050.0,481.6948,481.8043,480.9082,481.7446,4050.0
2024-02-26 13:40:00,483.88,484.18,483.88,484.15,2450.0,481.7844,482.0831,481.7844,482.0532,2450.0
2024-02-26 13:50:00,484.17,484.62,483.98,484.62,8561.0,482.0732,482.5212,481.884,482.5212,8561.0
2024-02-26 14:00:00,484.83,485.03,484.45,484.45,4000.0,482.7303,482.9294,482.3519,482.3519,4000.0
2024-02-26 14:10:00,484.53,484.68,484.12,484.49,3968.0,482.4316,482.5809,482.0234,482.3918,3968.0
2024-02-26 14:20:00,484.65,485.41,484.65,485.22,2200.0,482.5511,483.3078,482.5511,483.1186,2200.0
2024-02-26 14:30:00,485.36,485.53,484.84,485.21,2500.0,483.258,483.4273,482.7403,483.1087,2500.0
2024-02-26 14:40:00,485.19,485.24,484.34,484.71,3425.0,483.0887,483.1385,482.2424,482.6108,3425.0
2024-02-26 14:50:00,484.79,484.79,484.29,484.41,1700.0,482.6905,482.6905,482.1926,482.3121,1700.0
2024-02-26 15:00:00,484.25,484.43,483.81,484.43,4190.0,482.1528,482.332,481.7147,482.332,4190.0
2024-02-26 15:10:00,484.36,484.64,484.04,484.16,3500.0,482.2623,482.5411,481.9437,482.0632,3500.0
2024-02-26 15:20:00,484.15,484.34,483.44,483.7,9034.0,482.0532,482.2424,481.3463,481.6052,9034.0
2024-02-26 15:30:00,483.75,484.06,482.65,482.74,14600.0,481.655,481.9636,480.5597,480.6494,14600.0
2024-02-26 15:40:00,482.8,482.94,481.71,481.78,10311.0,480.7091,480.8485,479.6238,479.6935,10311.0
2024-02-26 15:50:00,482.41,482.85,481.65,481.76,27818.0,480.3208,480.7589,479.5641,479.6736,27818.0
2024-02-27 09:30:00,480.29,486.57,480.0,484.59,22517.0,478.21,484.4628,477.9212,482.4913,22517.0
2024-02-27 09:40:00,483.96,483.96,482.61,483.56,7420.0,481.8641,481.8641,480.5199,481.4658,7420.0
2024-02-27 09:50:00,484.06,484.09,482.75,483.39,8250.0,481.9636,481.9935,480.6593,481.2965,8250.0
2024-02-27 10:00:00,483.79,484.99,483.63,484.99,8146.0,481.6948,482.8896,481.5355,482.8896,8146.0
2024-02-27 10:10:00,485.0,485.53,484.01,484.94,7222.0,482.8996,483.4273,481.9139,482.8398,7222.0
2024-02-27 10:20:00,485.14,485.4,484.38,484.56,4100.0,483.039,483.2978,482.2822,482.4615,4100.0
2024-02-27 10:30:00,484.81,485.3,484.46,484.77,4426.0,482.7104,483.1983,482.3619,482.6706,4426.0
2024-02-27 10:40:00,484.34,485.69,483.65,485.49,5046.0,482.2424,483.5866,481.5554,483.3874,5046.0
2024-02-27 10:50:00,485.46,485.66,484.8,484.89,3450.0,483.3576,483.5567,482.7004,482.79,3450.0
2024-02-27 11:00:00,485.04,485.04,484.09,484.26,5714.0,482.9394,482.9394,481.9935,482.1628,5714.0
2024-02-27 11:10:00,483.95,484.37,483.89,484.24,3300.0,481.8541,482.2723,481.7944,482.1429,3300.0
2024-02-27 11:20:00,483.99,484.43,483.63,483.63,4300.0,481.8939,482.332,481.5355,481.5355,4300.0
2024-02-27 11:30:00,483.72,484.08,483.61,483.65,3300.0,481.6251,481.9835,481.5156,481.5554,3300.0
2024-02-27 11:40:00,483.75,483.88,483.37,483.71,2777.0,481.655,481.7844,481.2766,481.6151,2777.0
2024-02-27 11:50:00,483.86,484.2,483.63,483.71,3236.0,481.7645,482.103,481.5355,481.6151,3236.0
2024-02-27 12:00:00,483.51,483.51,482.82,483.21,3684.0,481.416,481.416,480.729,481.1173,3684.0
2024-02-27 12:10:00,483.44,483.6,483.16,483.43,2600.0,481.3463,481.5056,481.0675,481.3364,2600.0
2024-02-27 12:20:00,483.22,483.47,482.75,483.33,2500.0,481.1273,481.3762,480.6593,481.2368,2500.0
2024-02-27 12:30:00,483.42,483.67,482.53,482.53,4298.0,481.3264,481.5753,480.4403,480.4403,4298.0
2024-02-27 12:40:00,482.47,482.9,482.25,482.25,3671.0,480.3805,480.8087,480.1615,480.1615,3671.0
2024-02-27 12:50:00,482.29,482.5,481.55,481.72,4377.0,480.2013,480.4104,479.4645,479.6338,4377.0
2024-02-27 13:00:00,481.65,482.8,481.65,482.53,3495.0,479.5641,480.7091,479.5641,480.4403,3495.0
2024-02-27 13:10:00,482.81,483.28,482.67,483.28,3211.0,480.719,481.187,480.5797,481.187,3211.0
2024-02-27 13:20:00,483.19,483.46,482.56,482.61,3300.0,481.0974,481.3662,480.4701,480.5199,3300.0
2024-02-27 13:30:00,482.48,483.07,482.48,483.06,1900.0,480.3905,480.9779,480.3905,480.968,1900.0
2024-02-27 13:40:00,483.16,483.47,482.78,482.8,3300.0,481.0675,481.3762,480.6892,480.7091,3300.0
2024-02-27 13:50:00,482.75,483.98,482.37,483.75,7140.0,480.6593,481.884,480.281,481.655,7140.0
2024-02-27 14:00:00,483.52,485.04,483.52,484.56,9164.0,481.426,482.9394,481.426,482.4615,9164.0
2024-02-27 14:10:00,484.62,485.34,484.62,485.32,2200.0,482.5212,483.2381,482.5212,483.2182,2200.0
2024-02-27 14:20:00,485.46,485.5,484.81,484.99,3811.0,483.3576,483.3974,482.7104,482.8896,3811.0
2024-02-27 14:30:00,484.95,485.36,484.94,485.36,2300.0,482.8498,483.258,482.8398,483.258,2300.0
2024-02-27 14:40:00,485.38,485.5,484.91,485.23,5500.0,483.2779,483.3974,482.81,483.1286,5500.0
2024-02-27 14:50:00,485.35,487.0,485.35,486.48,18236.0,483.248,484.8909,483.248,484.3732,18236.0
2024-02-27 15:00:00,486.43,486.52,485.95,486.42,5719.0,484.3234,484.413,483.8454,484.3134,5719.0
2024-02-27 15:10:00,486.38,486.64,486.05,486.22,4500.0,484.2736,484.5325,483.945,484.1143,4500.0
2024-02-27 15:20:00,486.16,486.92,486.16,486.72,6714.0,484.0545,484.8112,484.0545,484.6121,6714.0
2024-02-27 15:30:00,486.64,486.64,485.91,486.5,5300.0,484.5325,484.5325,483.8056,484.3931,5300.0
2024-02-27 15:40:00,486.57,486.71,485.88,486.12,6060.0,484.4628,484.6022,483.7758,484.0147,6060.0
2024-02-27 15:50:00,486.3,487.21,485.85,487.12,17260.0,484.1939,485.1,483.7459,485.0104,17260.0
2024-02-28 09:30:00,485.52,491.0,485.36,490.71,53772.0,483.4173,488.8736,483.258,488.5848,53772.0
2024-02-28 09:40:00,490.57,490.57,488.2,488.2,18644.0,488.4454,488.4454,486.0857,486.0857,18644.0
2024-02-28 09:50:00,488.06,488.42,487.17,488.19,17742.0,485.9463,486.3048,485.0602,486.0757,17742.0
2024-02-28 10:00:00,488.38,488.56,485.86,486.63,12153.0,486.2649,486.4441,483.7558,484.5225,12153.0
2024-02-28 10:10:00,486.84,487.81,485.95,486.08,7802.0,484.7316,485.6974,483.8454,483.9749,7802.0
2024-02-28 10:20:00,486.1,486.4,484.95,485.44,6852.0,483.9948,484.2935,482.8498,483.3377,6852.0
2024-02-28 10:30:00,485.64,486.07,485.16,485.43,4897.0,483.5368,483.9649,483.0589,483.3277,4897.0
2024-02-28 10:40:00,485.37,486.04,484.8,484.8,4941.0,483.268,483.9351,482.7004,482.7004,4941.0
2024-02-28 10:50:00,485.0,485.12,484.37,484.5,6600.0,482.8996,483.019,482.2723,482.4017,6600.0
2024-02-28 11:00:00,484.82,485.46,484.7,484.74,5782.0,482.7203,483.3576,482.6009,482.6407,5782.0
2024-02-28 11:10:00,485.09,485.4,483.79,485.4,5831.0,482.9892,483.2978,481.6948,483.2978,5831.0
2024-02-28 11:20:00,485.62,485.62,484.84,485.16,4500.0,483.5169,483.5169,482.7403,483.0589,4500.0
2024-02-28 11:30:00,485.29,486.79,485.28,486.6,4780.0,483.1883,484.6818,483.1784,484.4926,4780.0
2024-02-28 11:40:00,486.22,486.98,486.01,486.98,1395.0,484.1143,484.871,483.9052,484.871,1395.0
2024-02-28 11:50:00,486.78,487.17,486.26,486.67,4417.0,484.6719,485.0602,484.1541,484.5623,4417.0
2024-02-28 12:00:00,486.7,487.51,486.57,487.05,4300.0,484.5922,485.3987,484.4628,484.9407,4300.0
2024-02-28 12:10:00,487.27,487.77,486.73,486.88,1400.0,485.1597,485.6576,484.6221,484.7714,1400.0
2024-02-28 12:20:00,486.63,486.94,486.6,486.86,2200.0,484.5225,484.8312,484.4926,484.7515,2200.0
2024-02-28 12:30:00,486.87,487.0,486.03,486.22,3625.0,484.7615,484.8909,483.9251,484.1143,3625.0
2024-02-28 12:40:00,486.03,487.24,485.9,487.18,2000.0,483.9251,485.1299,483.7957,485.0701,2000.0
2024-02-28 12:50:00,487.27,487.84,487.27,487.32,2028.0,485.1597,485.7273,485.1597,485.2095,2028.0
2024-02-28 13:00:00,487.1,487.36,486.22,486.3,1900.0,484.9905,485.2493,484.1143,484.1939,1900.0
2024-02-28 13:10:00,486.27,486.93,486.13,486.34,3002.0,484.1641,484.8212,484.0247,484.2338,3002.0
2024-02-28 13:20:00,486.27,487.3,486.27,486.93,6099.0,484.1641,485.1896,484.1641,484.8212,6099.0
2024-02-28 13:30:00,487.25,487.77,486.98,487.16,9313.0,485.1398,485.6576,484.871,485.0502,9313.0
2024-02-28 13:40:00,487.12,487.47,486.75,486.75,2200.0,485.0104,485.3589,484.642,484.642,2200.0
2024-02-28 13:50:00,486.99,487.16,486.78,487.16,3100.0,484.8809,485.0502,484.6719,485.0502,3100.0
2024-02-28 14:00:00,487.28,487.28,486.5,486.7,5776.0,485.1697,485.1697,484.3931,484.5922,5776.0
2024-02-28 14:10:00,486.55,486.59,485.83,486.44,17203.0,484.4429,484.4827,483.726,484.3333,17203.0
2024-02-28 14:20:00,486.44,486.59,485.67,485.67,2879.0,484.3333,484.4827,483.5667,483.5667,2879.0
2024-02-28 14:30:00,485.59,485.86,484.83,484.88,6309.0,483.487,483.7558,482.7303,482.7801,6309.0
2024-02-28 14:40:00,484.43,484.74,484.06,484.06,2564.0,482.332,482.6407,481.9636,481.9636,2564.0
2024-02-28 14:50:00,484.01,484.7,483.49,484.66,3806.0,481.9139,482.6009,481.3961,482.561,3806.0
2024-02-28 15:00:00,484.91,485.36,484.09,484.34,3200.0,482.81,483.258,481.9935,482.2424,3200.0
2024-02-28 15:10:00,484.25,484.57,484.18,484.5,1966.0,482.1528,482.4714,482.0831,482.4017,1966.0
2024-02-28 15:20:00,484.64,485.0,484.38,484.84,4480.0,482.5411,482.8996,482.2822,482.7403,4480.0
2024-02-28 15:30:00,484.63,484.63,484.1,484.47,4924.0,482.5312,482.5312,482.0035,482.3719,4924.0
2024-02-28 15:40:00,484.27,484.5,482.98,483.06,4498.0,482.1727,482.4017,480.8883,480.968,4498.0
2024-02-28 15:50:00,482.89,483.89,482.88,483.49,8351.0,480.7987,481.7944,480.7887,481.3961,8351.0
2024-02-29 09:30:00,488.44,488.76,486.55,487.61,13133.0,486.3247,486.6433,484.4429,485.4983,13133.0
2024-02-29 09:40:00,487.71,488.41,486.25,487.11,21880.0,485.5978,486.2948,484.1441,485.0004,21880.0
2024-02-29 09:50:00,486.88,490.12,486.3,489.62,11112.0,484.7714,487.9974,484.1939,487.4996,11112.0
2024-02-29 10:00:00,489.74,491.61,489.04,491.39,11916.0,487.619,489.4809,486.9221,489.2619,11916.0
2024-02-29 10:10:00,491.0,491.0,488.39,488.86,9350.0,488.8736,488.8736,486.2749,486.7428,9350.0
2024-02-29 10:20:00,488.87,490.0,488.75,489.07,5608.0,486.7528,487.8779,486.6333,486.9519,5608.0
2024-02-29 10:30:00,489.01,490.0,488.71,490.0,5574.0,486.8922,487.8779,486.5935,487.8779,5574.0
2024-02-29 10:40:00,489.66,490.0,488.78,490.0,9805.0,487.5394,487.8779,486.6632,487.8779,9805.0
2024-02-29 10:50:00,489.54,489.6,488.59,488.71,4997.0,487.4199,487.4796,486.474,486.5935,4997.0
2024-02-29 11:00:00,488.72,488.72,487.27,487.99,3673.0,486.6035,486.6035,485.1597,485.8766,3673.0
2024-02-29 11:10:00,488.28,488.5,487.32,487.32,3709.0,486.1654,486.3844,485.2095,485.2095,3709.0
2024-02-29 11:20:00,487.06,487.06,485.2,485.38,10708.0,484.9506,484.9506,483.0987,483.2779,10708.0
2024-02-29 11:30:00,485.12,485.52,483.43,483.43,8751.0,483.019,483.4173,481.3364,481.3364,8751.0
2024-02-29 11:40:00,483.27,485.67,482.86,485.67,4101.0,481.1771,483.5667,480.7688,483.5667,4101.0
2024-02-29 11:50:00,485.85,486.2,485.68,485.93,2556.0,483.7459,484.0944,483.5766,483.8255,2556.0
2024-02-29 12:00:00,486.29,486.94,486.12,486.12,1144.0,484.184,484.8312,484.0147,484.0147,1144.0
2024-02-29 12:10:00,486.31,486.31,485.65,485.83,3587.0,484.2039,484.2039,483.5467,483.726,3587.0
2024-02-29 12:20:00,486.35,486.35,485.4,485.42,1700.0,484.2437,484.2437,483.2978,483.3177,1700.0
2024-02-29 12:30:00,485.29,486.54,485.19,486.54,1400.0,483.1883,484.4329,483.0887,484.4329,1400.0
2024-02-29 12:40:00,486.62,487.0,486.56,486.87,1600.0,484.5125,484.8909,484.4528,484.7615,1600.0
2024-02-29 12:50:00,486.82,487.64,486.82,487.5,4005.0,484.7117,485.5281,484.7117,485.3887,4005.0
2024-02-29 13:00:00,487.65,488.92,487.65,488.92,3686.0,485.5381,486.8026,485.5381,486.8026,3686.0
2024-02-29 13:10:00,489.0,489.23,488.04,488.04,5210.0,486.8822,487.1112,485.9264,485.9264,5210.0
2024-02-29 13:20:00,488.33,488.54,487.97,488.03,4500.0,486.2151,486.4242,485.8567,485.9164,4500.0
2024-02-29 13:30:00,488.0,488.47,487.89,488.26,3820.0,485.8866,486.3545,485.777,486.1454,3820.0
2024-02-29 13:40:00,488.36,488.36,487.62,487.94,1550.0,486.245,486.245,485.5082,485.8268,1550.0
2024-02-29 13:50:00,488.13,488.53,488.13,488.23,3400.0,486.016,486.4143,486.016,486.1156,3400.0
2024-02-29 14:00:00,488.06,488.42,487.95,488.2,3356.0,485.9463,486.3048,485.8368,486.0857,3356.0
2024-02-29 14:10:00,488.22,489.25,488.22,489.25,4256.0,486.1056,487.1312,486.1056,487.1312,4256.0
2024-02-29 14:20:00,489.21,489.31,488.5,488.65,2283.0,487.0913,487.1909,486.3844,486.5338,2283.0
2024-02-29 14:30:00,488.65,489.3,488.65,489.3,3000.0,486.5338,487.1809,486.5338,487.1809,3000.0
2024-02-29 14:40:00,489.24,489.29,488.69,489.16,3600.0,487.1212,487.171,486.5736,487.0415,3600.0
2024-02-29 14:50:00,489.28,489.48,489.06,489.48,2600.0,487.161,487.3602,486.942,487.3602,2600.0
2024-02-29 15:00:00,489.39,489.66,489.27,489.66,2200.0,487.2706,487.5394,487.1511,487.5394,2200.0
2024-02-29 15:10:00,489.7,489.9,489.36,489.66,3872.0,487.5792,487.7783,487.2407,487.5394,3872.0
2024-02-29 15:20:00,489.75,489.8,489.23,489.23,6700.0,487.629,487.6788,487.1112,487.1112,6700.0
2024-02-29 15:30:00,489.3,489.54,489.01,489.23,7550.0,487.1809,487.4199,486.8922,487.1112,7550.0
2024-02-29 15:40:00,489.15,489.37,488.74,488.98,9178.0,487.0316,487.2506,486.6234,486.8623,9178.0
2024-02-29 15:50:00,489.41,491.15,489.33,489.62,34316.0,487.2905,489.0229,487.2108,487.4996,34316.0
2024-03-01 09:30:00,492.2,497.75,492.2,497.03,37531.0,490.0684,495.5943,490.0684,494.8775,37531.0
2024-03-01 09:40:00,497.51,499.74,497.28,499.63,28172.0,495.3554,497.5757,495.1264,497.4662,28172.0
2024-03-01 09:50:00,499.7,500.63,498.15,499.48,58091.0,497.5359,498.4619,495.9926,497.3169,58091.0
2024-03-01 10:00:00,500.21,500.97,498.76,500.97,20064.0,498.0437,498.8004,496.6,498.8004,20064.0
2024-03-01 10:10:00,501.0,501.6,499.77,500.27,18146.0,498.8303,499.4277,497.6056,498.1034,18146.0
2024-03-01 10:20:00,500.32,500.53,499.11,499.22,10208.0,498.1532,498.3623,496.9485,497.058,10208.0
2024-03-01 10:30:00,499.33,499.33,498.1,498.37,6860.0,497.1675,497.1675,495.9428,496.2117,6860.0
2024-03-01 10:40:00,498.06,499.16,497.78,498.69,7425.0,495.903,496.9982,495.6242,496.5303,7425.0
2024-03-01 10:50:00,498.71,498.95,497.3,497.73,7727.0,496.5502,496.7891,495.1463,495.5744,7727.0
2024-03-01 11:00:00,497.86,499.65,497.6,499.59,9029.0,495.7039,497.4861,495.445,497.4264,9029.0
2024-03-01 11:10:00,499.56,500.0,498.7,500.0,12290.0,497.3965,497.8346,496.5402,497.8346,12290.0
2024-03-01 11:20:00,500.42,500.66,499.1,499.32,11533.0,498.2528,498.4917,496.9385,497.1575,11533.0
2024-03-01 11:30:00,499.28,499.32,498.42,498.99,7275.0,497.1177,497.1575,496.2614,496.829,7275.0
2024-03-01 11:40:00,499.45,500.0,498.98,499.65,11941.0,497.287,497.8346,496.819,497.4861,11941.0
2024-03-01 11:50:00,499.78,499.94,499.41,499.46,6913.0,497.6156,497.7749,497.2472,497.2969,6913.0
2024-03-01 12:00:00,499.5,500.0,499.27,499.44,8854.0,497.3368,497.8346,497.1078,497.277,8854.0
2024-03-01 12:10:00,499.56,500.05,499.43,499.61,7201.0,497.3965,497.8844,497.2671,497.4463,7201.0
2024-03-01 12:20:00,499.5,500.0,499.25,499.25,5605.0,497.3368,497.8346,497.0878,497.0878,5605.0
2024-03-01 12:30:00,499.31,499.77,499.03,499.56,4200.0,497.1476,497.6056,496.8688,497.3965,4200.0
2024-03-01 12:40:00,499.67,500.6,499.54,500.54,7414.0,497.506,498.432,497.3766,498.3723,7414.0
2024-03-01 12:50:00,500.46,501.22,500.37,501.09,5344.0,498.2926,499.0493,498.203,498.9199,5344.0
2024-03-01 13:00:00,501.0,502.12,500.88,501.83,7700.0,498.8303,499.9454,498.7108,499.6567,7700.0
2024-03-01 13:10:00,501.98,502.6,501.84,501.94,14760.0,499.806,500.4233,499.6666,499.7662,14760.0
2024-03-01 13:20:00,502.0,502.12,501.29,502.03,6061.0,499.8259,499.9454,499.119,499.8558,6061.0
2024-03-01 13:30:00,501.99,502.5,501.86,502.33,6433.0,499.816,500.3238,499.6865,500.1545,6433.0
2024-03-01 13:40:00,502.34,503.73,502.29,503.12,9272.0,500.1645,501.5484,500.1147,500.9411,9272.0
2024-03-01 13:50:00,503.25,503.83,502.84,503.52,8013.0,501.0705,501.648,500.6623,501.3394,8013.0
2024-03-01 14:00:00,503.33,503.88,503.21,503.85,7591.0,501.1502,501.6978,501.0307,501.6679,7591.0
2024-03-01 14:10:00,503.8,504.2,503.6,503.93,7724.0,501.6181,502.0164,501.419,501.7476,7724.0
2024-03-01 14:20:00,503.81,503.81,501.91,502.12,9499.0,501.6281,501.6281,499.7363,499.9454,9499.0
2024-03-01 14:30:00,502.38,502.47,501.18,501.92,6122.0,500.2043,500.2939,499.0095,499.7463,6122.0
2024-03-01 14:40:00,501.78,502.95,501.46,502.88,7219.0,499.6069,500.7718,499.2883,500.7021,7219.0
2024-03-01 14:50:00,502.75,503.76,502.73,503.63,8145.0,500.5727,501.5783,500.5528,501.4489,8145.0
2024-03-01 15:00:00,503.56,503.56,501.98,502.1,10245.0,501.3792,501.3792,499.806,499.9255,10245.0
2024-03-01 15:10:00,502.1,502.45,501.17,501.57,7225.0,499.9255,500.274,498.9995,499.3978,7225.0
2024-03-01 15:20:00,501.63,502.88,501.62,502.6,11378.0,499.4575,500.7021,499.4476,500.4233,11378.0
2024-03-01 15:30:00,502.62,503.0,502.0,502.68,12442.0,500.4433,500.8216,499.8259,500.503,12442.0
2024-03-01 15:40:00,502.84,503.24,502.1,502.43,13052.0,500.6623,501.0606,499.9255,500.2541,13052.0
2024-03-01 15:50:00,502.24,502.63,501.67,502.53,46527.0,500.0649,500.4532,499.4974,500.3536,46527.0
2024-03-04 09:30:00,503.28,503.75,496.56,501.74,24706.0,501.1004,501.5684,494.4095,499.5671,24706.0
2024-03-04 09:40:00,502.0,502.45,496.93,497.19,9761.0,499.8259,500.274,494.7779,495.0368,9761.0
2024-03-04 09:50:00,496.88,500.52,496.78,499.99,10080.0,494.7281,498.3523,494.6285,497.8246,10080.0
2024-03-04 10:00:00,500.23,500.23,497.4,498.52,8173.0,498.0636,498.0636,495.2459,496.361,8173.0
2024-03-04 10:10:00,498.47,499.86,498.24,499.31,10854.0,496.3112,497.6952,496.0822,497.1476,10854.0
2024-03-04 10:20:00,499.34,500.99,499.3,499.59,8795.0,497.1775,498.8203,497.1376,497.4264,8795.0
2024-03-04 10:30:00,499.25,500.76,499.25,500.35,4700.0,497.0878,498.5913,497.0878,498.1831,4700.0
2024-03-04 10:40:00,500.39,501.24,500.18,500.33,10324.0,498.2229,499.0692,498.0138,498.1632,10324.0
2024-03-04 10:50:00,500.33,501.0,500.33,500.79,3551.0,498.1632,498.8303,498.1632,498.6212,3551.0
2024-03-04 11:00:00,500.83,500.83,499.23,499.9,3729.0,498.661,498.661,497.0679,497.735,3729.0
2024-03-04 11:10:00,499.91,502.32,499.91,501.91,11253.0,497.745,500.1446,497.745,499.7363,11253.0
2024-03-04 11:20:00,501.88,502.96,501.83,502.28,12312.0,499.7065,500.7818,499.6567,500.1047,12312.0
2024-03-04 11:30:00,502.35,503.51,501.98,503.49,8721.0,500.1744,501.3294,499.806,501.3095,8721.0
2024-03-04 11:40:00,503.15,504.35,502.77,503.87,7178.0,500.971,502.1658,500.5926,501.6878,7178.0
2024-03-04 11:50:00,503.8,504.35,503.61,503.86,5754.0,501.6181,502.1658,501.429,501.6779,5754.0
2024-03-04 12:00:00,503.48,503.57,501.76,502.01,4508.0,501.2995,501.3891,499.587,499.8359,4508.0
2024-03-04 12:10:00,502.33,503.1,502.07,502.46,3950.0,500.1545,500.9212,499.8956,500.2839,3950.0
2024-03-04 12:20:00,502.46,503.19,502.45,503.19,4000.0,500.2839,501.0108,500.274,501.0108,4000.0
2024-03-04 12:30:00,503.23,503.38,502.33,502.6,1833.0,501.0506,501.2,500.1545,500.4233,1833.0
2024-03-04 12:40:00,502.75,502.75,501.7,501.7,2507.0,500.5727,500.5727,499.5272,499.5272,2507.0
2024-03-04 12:50:00,501.82,502.78,501.5,502.71,4800.0,499.6467,500.6026,499.3281,500.5329,4800.0
2024-03-04 13:00:00,502.69,502.8,501.98,502.48,3996.0,500.513,500.6225,499.806,500.3039,3996.0
2024-03-04 13:10:00,502.7,502.75,501.69,501.69,2000.0,500.5229,500.5727,499.5173,499.5173,2000.0
2024-03-04 13:20:00,501.72,501.83,501.36,501.6,2572.0,499.5472,499.6567,499.1887,499.4277,2572.0
2024-03-04 13:30:00,501.61,501.91,501.01,501.02,2400.0,499.4376,499.7363,498.8402,498.8502,2400.0
2024-03-04 13:40:00,501.1,501.21,500.51,500.52,3400.0,498.9298,499.0394,498.3424,498.3523,3400.0
2024-03-04 13:50:00,500.24,500.57,499.97,500.29,3712.0,498.0736,498.4021,497.8047,498.1233,3712.0
2024-03-04 14:00:00,500.39,500.88,500.16,500.34,2500.0,498.2229,498.7108,497.9939,498.1731,2500.0
2024-03-04 14:10:00,500.06,500.76,500.03,500.76,1703.0,497.8943,498.5913,497.8645,498.5913,1703.0
2024-03-04 14:20:00,501.0,501.01,500.39,500.45,2948.0,498.8303,498.8402,498.2229,498.2827,2948.0
2024-03-04 14:30:00,500.85,501.47,500.52,501.47,2870.0,498.6809,499.2982,498.3523,499.2982,2870.0
2024-03-04 14:40:00,501.5,501.7,500.97,501.66,10064.0,499.3281,499.5272,498.8004,499.4874,10064.0
2024-03-04 14:50:00,501.67,501.88,501.16,501.46,4326.0,499.4974,499.7065,498.9896,499.2883,4326.0
2024-03-04 15:00:00,501.39,501.39,500.18,500.99,3332.0,499.2186,499.2186,498.0138,498.8203,3332.0
2024-03-04 15:10:00,501.06,501.81,501.06,501.1,7800.0,498.89,499.6368,498.89,498.9298,7800.0
2024-03-04 15:20:00,500.95,500.95,500.12,500.18,5730.0,498.7805,498.7805,497.9541,498.0138,5730.0
2024-03-04 15:30:00,500.15,500.24,498.5,499.71,10367.0,497.984,498.0736,496.3411,497.5459,10367.0
2024-03-04 15:40:00,499.72,500.06,497.91,497.91,8387.0,497.5558,497.8943,495.7537,495.7537,8387.0
2024-03-04 15:50:00,498.05,498.25,497.51,498.23,18126.0,495.893,496.0922,495.3554,496.0723,18126.0
2024-03-05 09:30:00,494.69,495.49,492.46,493.2,20602.0,492.5476,493.3441,490.3273,491.0641,20602.0
2024-03-05 09:40:00,493.01,495.49,492.74,493.43,13363.0,490.8749,493.3441,490.606,491.2931,13363.0
2024-03-05 09:50:00,493.68,494.65,493.64,493.95,12796.0,491.542,492.5078,491.5021,491.8108,12796.0
2024-03-05 10:00:00,493.99,494.94,492.69,492.98,10689.0,491.8506,492.7965,490.5563,490.845,10689.0
2024-03-05 10:10:00,492.9,493.22,490.36,490.47,7948.0,490.7653,491.084,488.2363,488.3459,7948.0
2024-03-05 10:20:00,490.53,491.06,489.56,490.44,11598.0,488.4056,488.9333,487.4398,488.316,11598.0
2024-03-05 10:30:00,490.27,490.69,489.04,489.64,16220.0,488.1467,488.5649,486.9221,487.5195,16220.0
2024-03-05 10:40:00,489.45,489.61,488.13,488.14,17044.0,487.3303,487.4896,486.016,486.026,17044.0
2024-03-05 10:50:00,488.18,490.0,488.18,489.6,9843.0,486.0658,487.8779,486.0658,487.4796,9843.0
2024-03-05 11:00:00,489.65,491.38,489.41,490.23,19337.0,487.5294,489.2519,487.2905,488.1069,19337.0
2024-03-05 11:10:00,490.36,490.7,488.15,490.51,14043.0,488.2363,488.5749,486.0359,488.3857,14043.0
2024-03-05 11:20:00,490.34,491.37,490.08,491.15,11005.0,488.2164,489.242,487.9576,489.0229,11005.0
2024-03-05 11:30:00,490.89,491.17,489.94,490.08,9438.0,488.7641,489.0428,487.8182,487.9576,9438.0
2024-03-05 11:40:00,490.06,491.5,490.06,491.15,9892.0,487.9376,489.3714,487.9376,489.0229,9892.0
2024-03-05 11:50:00,491.12,491.65,491.05,491.32,4910.0,488.9931,489.5208,488.9234,489.1922,4910.0
2024-03-05 12:00:00,491.41,493.46,491.06,493.3,9286.0,489.2818,491.3229,488.9333,491.1636,9286.0
2024-03-05 12:10:00,493.13,494.33,492.92,493.22,14550.0,490.9944,492.1892,490.7853,491.084,14550.0
2024-03-05 12:20:00,493.12,493.47,491.71,492.99,6159.0,490.9844,491.3329,489.5805,490.855,6159.0
2024-03-05 12:30:00,493.06,493.18,491.94,492.1,4500.0,490.9247,491.0441,489.8095,489.9688,4500.0
2024-03-05 12:40:00,491.95,492.75,491.63,492.22,6195.0,489.8195,490.616,489.5008,490.0883,6195.0
2024-03-05 12:50:00,492.08,493.24,491.78,492.91,3171.0,489.9489,491.1039,489.6502,490.7753,3171.0
2024-03-05 13:00:00,492.82,492.88,491.85,492.3,3900.0,490.6857,490.7454,489.7199,490.1679,3900.0
2024-03-05 13:10:00,492.36,492.7,491.72,491.85,3700.0,490.2277,490.5662,489.5905,489.7199,3700.0
2024-03-05 13:20:00,491.83,491.95,491.04,491.04,7231.0,489.7,489.8195,488.9134,488.9134,7231.0
2024-03-05 13:30:00,491.12,491.66,490.51,490.65,5897.0,488.9931,489.5307,488.3857,488.5251,5897.0
2024-03-05 13:40:00,490.35,490.5,489.47,489.63,4392.0,488.2264,488.3757,487.3502,487.5095,4392.0
2024-03-05 13:50:00,489.7,489.89,488.86,489.07,4608.0,487.5792,487.7684,486.7428,486.9519,4608.0
2024-03-05 14:00:00,489.01,489.63,488.8,489.63,6842.0,486.8922,487.5095,486.6831,487.5095,6842.0
2024-03-05 14:10:00,489.49,490.63,489.49,490.12,3895.0,487.3701,488.5052,487.3701,487.9974,3895.0
2024-03-05 14:20:00,489.69,490.53,489.63,490.22,3295.0,487.5693,488.4056,487.5095,488.097,3295.0
2024-03-05 14:30:00,490.33,490.34,489.16,489.32,2880.0,488.2065,488.2164,487.0415,487.2009,2880.0
2024-03-05 14:40:00,489.32,489.37,488.49,489.28,5628.0,487.2009,487.2506,486.3744,487.161,5628.0
2024-03-05 14:50:00,489.55,490.09,489.25,489.8,8099.0,487.4299,487.9675,487.1312,487.6788,8099.0
2024-03-05 15:00:00,490.13,490.49,489.7,490.06,6911.0,488.0073,488.3658,487.5792,487.9376,6911.0
2024-03-05 15:10:00,490.06,490.32,489.03,489.11,12375.0,487.9376,488.1965,486.9121,486.9918,12375.0
2024-03-05 15:20:00,489.2,489.51,488.33,488.37,9467.0,487.0814,487.39,486.2151,486.255,9467.0
2024-03-05 15:30:00,488.46,488.69,488.1,488.24,9568.0,486.3446,486.5736,485.9861,486.1255,9568.0
2024-03-05 15:40:00,488.23,489.33,488.0,489.33,14417.0,486.1156,487.2108,485.8866,487.2108,14417.0
2024-03-05 15:50:00,489.33,490.9,489.07,490.48,29111.0,487.2108,488.774,486.9519,488.3558,29111.0
2024-03-06 09:30:00,497.63,501.74,497.63,500.49,36181.0,495.4749,499.5671,495.4749,498.3225,36181.0
2024-03-06 09:40:00,500.68,502.9,500.48,501.0,20791.0,498.5117,500.722,498.3125,498.8303,20791.0
2024-03-06 09:50:00,501.19,501.9,498.73,499.53,12006.0,499.0194,499.7264,496.5701,497.3666,12006.0
2024-03-06 10:00:00,498.71,498.87,496.46,496.83,12726.0,496.5502,496.7095,494.3099,494.6783,12726.0
2024-03-06 10:10:00,497.3,497.53,495.56,497.13,7300.0,495.1463,495.3753,493.4138,494.977,7300.0
2024-03-06 10:20:00,496.86,497.07,494.75,495.38,6270.0,494.7082,494.9173,492.6073,493.2346,6270.0
2024-03-06 10:30:00,495.29,495.99,494.49,495.44,12137.0,493.145,493.842,492.3485,493.2943,12137.0
2024-03-06 10:40:00,495.58,497.43,495.24,497.43,5900.0,493.4337,495.2757,493.0952,495.2757,5900.0
2024-03-06 10:50:00,497.7,498.9,497.69,498.61,6772.0,495.5446,496.7394,495.5346,496.4506,6772.0
2024-03-06 11:00:00,498.77,499.46,498.09,499.0,6100.0,496.6099,497.2969,495.9329,496.8389,6100.0
2024-03-06 11:10:00,499.11,499.29,497.96,497.96,6035.0,496.9485,497.1277,495.8034,495.8034,6035.0
2024-03-06 11:20:00,497.99,498.0,497.0,497.06,6557.0,495.8333,495.8433,494.8476,494.9073,6557.0
2024-03-06 11:30:00,497.1,497.59,496.67,497.27,3208.0,494.9472,495.435,494.519,495.1164,3208.0
2024-03-06 11:40:00,497.17,497.31,497.01,497.24,2200.0,495.0169,495.1563,494.8575,495.0866,2200.0
2024-03-06 11:50:00,497.4,497.98,497.4,497.46,3551.0,495.2459,495.8233,495.2459,495.3056,3551.0
2024-03-06 12:00:00,497.51,498.84,497.51,498.8,6293.0,495.3554,496.6796,495.3554,496.6398,6293.0
2024-03-06 12:10:00,498.8,499.66,498.43,498.43,3919.0,496.6398,497.4961,496.2714,496.2714,3919.0
2024-03-06 12:20:00,498.28,498.49,497.8,498.0,4800.0,496.122,496.3311,495.6441,495.8433,4800.0
2024-03-06 12:30:00,497.84,498.44,497.8,497.94,5164.0,495.684,496.2814,495.6441,495.7835,5164.0
2024-03-06 12:40:00,497.91,497.97,497.39,497.39,3236.0,495.7537,495.8134,495.2359,495.2359,3236.0
2024-03-06 12:50:00,497.4,497.95,497.4,497.59,2300.0,495.2459,495.7935,495.2459,495.435,2300.0
2024-03-06 13:00:00,497.78,498.14,497.72,497.93,2889.0,495.6242,495.9827,495.5645,495.7736,2889.0
2024-03-06 13:10:00,498.0,498.18,497.48,497.66,3801.0,495.8433,496.0225,495.3255,495.5047,3801.0
2024-03-06 13:20:00,497.6,498.11,497.56,497.91,3000.0,495.445,495.9528,495.4052,495.7537,3000.0
2024-03-06 13:30:00,498.1,498.12,494.73,496.11,3659.0,495.9428,495.9627,492.5874,493.9614,3659.0
2024-03-06 13:40:00,497.11,497.26,495.66,495.66,8042.0,494.9571,495.1065,493.5134,493.5134,8042.0
2024-03-06 13:50:00,495.47,496.82,495.14,496.68,4433.0,493.3242,494.6684,492.9956,494.529,4433.0
2024-03-06 14:00:00,496.52,497.14,495.66,496.69,9283.0,494.3697,494.987,493.5134,494.5389,9283.0
2024-03-06 14:10:00,496.51,497.14,495.06,496.36,9412.0,494.3597,494.987,492.916,494.2104,9412.0
2024-03-06 14:20:00,496.11,497.8,496.09,497.8,4615.0,493.9614,495.6441,493.9415,495.6441,4615.0
2024-03-06 14:30:00,497.93,498.24,496.71,497.17,5471.0,495.7736,496.0822,494.5588,495.0169,5471.0
2024-03-06 14:40:00,497.14,498.12,496.84,496.87,2800.0,494.987,495.9627,494.6883,494.7182,2800.0
2024-03-06 14:50:00,496.97,497.66,496.43,497.54,3858.0,494.8177,495.5047,494.2801,495.3853,3858.0
2024-03-06 15:00:00,497.11,497.81,496.66,497.55,12220.0,494.9571,495.6541,494.5091,495.3952,12220.0
2024-03-06 15:10:00,497.72,497.96,496.03,496.04,7811.0,495.5645,495.8034,493.8818,493.8918,7811.0
2024-03-06 15:20:00,496.02,496.29,495.42,495.61,7325.0,493.8718,494.1407,493.2744,493.4636,7325.0
2024-03-06 15:30:00,495.71,496.53,495.3,496.35,11292.0,493.5632,494.3796,493.155,494.2004,11292.0
2024-03-06 15:40:00,496.41,496.93,496.35,496.86,9490.0,494.2601,494.7779,494.2004,494.7082,9490.0
2024-03-06 15:50:00,496.81,497.16,495.98,496.05,26343.0,494.6584,495.0069,493.832,493.9017,26343.0
2024-03-07 09:30:00,503.47,505.72,501.45,505.21,49885.0,501.2896,503.5298,499.2783,503.022,49885.0
2024-03-07 09:40:00,504.95,505.0,502.31,504.95,16821.0,502.7632,502.8129,500.1346,502.7632,16821.0
2024-03-07 09:50:00,505.23,508.77,504.95,506.73,19823.0,503.042,506.5666,502.7632,504.5355,19823.0
2024-03-07 10:00:00,506.64,507.05,505.84,506.11,15650.0,504.4458,504.8541,503.6493,503.9181,15650.0
2024-03-07 10:10:00,506.3,507.46,505.75,507.06,18895.0,504.1073,505.2623,503.5597,504.864,18895.0
2024-03-07 10:20:00,507.45,508.6,506.86,507.73,24648.0,505.2523,506.3974,504.6649,505.5311,24648.0
2024-03-07 10:30:00,507.88,509.0,506.96,508.92,6131.0,505.6805,506.7956,504.7645,506.716,6131.0
2024-03-07 10:40:00,508.94,509.9,508.56,509.69,12045.0,506.7359,507.6917,506.3575,507.4826,12045.0
2024-03-07 10:50:00,509.75,509.76,506.96,507.2,6488.0,507.5424,507.5523,504.7645,505.0034,6488.0
2024-03-07 11:00:00,507.14,508.3,506.84,508.3,5371.0,504.9437,506.0987,504.645,506.0987,5371.0
2024-03-07 11:10:00,508.57,509.5,508.37,509.5,6307.0,506.3675,507.2935,506.1684,507.2935,6307.0
2024-03-07 11:20:00,509.57,511.47,509.22,511.47,34419.0,507.3632,509.2549,507.0147,509.2549,34419.0
2024-03-07 11:30:00,511.36,511.7,509.9,511.7,15777.0,509.1454,509.4839,507.6917,509.4839,15777.0
2024-03-07 11:40:00,511.65,513.35,511.65,513.05,31934.0,509.4341,511.1268,509.4341,510.8281,31934.0
2024-03-07 11:50:00,512.91,514.47,512.91,514.12,13301.0,510.6887,512.2419,510.6887,511.8935,13301.0
2024-03-07 12:00:00,514.12,518.0,513.6,518.0,22724.0,511.8935,515.7566,511.3757,515.7566,22724.0
2024-03-07 12:10:00,517.91,519.64,517.11,517.4,48288.0,515.667,517.3895,514.8705,515.1592,48288.0
2024-03-07 12:20:00,517.55,518.37,516.29,517.45,13937.0,515.3086,516.125,514.0541,515.209,13937.0
2024-03-07 12:30:00,517.14,517.29,515.92,516.47,15276.0,514.9004,515.0497,513.6857,514.2333,15276.0
2024-03-07 12:40:00,516.34,516.34,515.2,515.22,9374.0,514.1038,514.1038,512.9688,512.9887,9374.0
2024-03-07 12:50:00,515.27,515.77,513.6,513.75,8916.0,513.0385,513.5363,511.3757,511.5251,8916.0
2024-03-07 13:00:00,513.74,514.68,512.91,513.58,23106.0,511.5151,512.451,510.6887,511.3558,23106.0
2024-03-07 13:10:00,513.41,514.1,512.8,513.04,22490.0,511.1865,511.8735,510.5792,510.8181,22490.0
2024-03-07 13:20:00,512.83,513.62,512.53,513.62,6274.0,510.609,511.3956,510.3103,511.3956,6274.0
2024-03-07 13:30:00,513.8,514.6,513.13,513.42,12120.0,511.5748,512.3714,510.9077,511.1965,12120.0
2024-03-07 13:40:00,513.21,513.31,512.22,512.48,6430.0,510.9874,511.087,510.0017,510.2606,6430.0
2024-03-07 13:50:00,512.72,513.19,512.1,512.8,7956.0,510.4995,510.9675,509.8822,510.5792,7956.0
2024-03-07 14:00:00,513.01,513.01,511.61,512.26,10961.0,510.7883,510.7883,509.3943,510.0415,10961.0
2024-03-07 14:10:00,512.39,513.46,512.39,512.82,4366.0,510.1709,511.2363,510.1709,510.5991,4366.0
2024-03-07 14:20:00,512.88,513.12,511.84,512.01,5197.0,510.6588,510.8978,509.6233,509.7926,5197.0
2024-03-07 14:30:00,511.89,512.46,511.34,512.46,5186.0,509.6731,510.2406,509.1255,510.2406,5186.0
2024-03-07 14:40:00,512.62,512.82,511.99,512.79,4804.0,510.3999,510.5991,509.7727,510.5692,4804.0
2024-03-07 14:50:00,512.82,512.82,510.25,510.32,6971.0,510.5991,510.5991,508.0402,508.1099,6971.0
2024-03-07 15:00:00,510.17,510.78,508.8,510.4,12112.0,507.9606,508.5679,506.5965,508.1896,12112.0
2024-03-07 15:10:00,510.37,510.67,509.94,510.19,8500.0,508.1597,508.4584,507.7316,507.9805,8500.0
2024-03-07 15:20:00,509.95,511.26,509.85,510.69,14417.0,507.7415,509.0458,507.6419,508.4783,14417.0
2024-03-07 15:30:00,510.75,512.08,510.71,511.28,13520.0,508.538,509.8623,508.4982,509.0657,13520.0
2024-03-07 15:40:00,511.21,513.66,511.21,512.55,15424.0,508.9961,511.4354,508.9961,510.3302,15424.0
2024-03-07 15:50:00,512.54,512.86,511.52,512.11,30265.0,510.3203,510.6389,509.3047,509.8922,30265.0
2024-03-08 09:30:00,514.1,518.37,513.13,516.83,32668.0,511.8735,516.125,510.9077,514.5917,32668.0
2024-03-08 09:40:00,517.01,519.24,516.5,517.27,20911.0,514.7709,516.9913,514.2631,515.0298,20911.0
2024-03-08 09:50:00,517.28,519.59,517.04,519.28,15053.0,515.0398,517.3398,514.8008,517.0311,15053.0
2024-03-08 10:00:00,519.49,522.15,518.93,522.11,38751.0,517.2402,519.8887,516.6826,519.8488,38751.0
2024-03-08 10:10:00,522.2,523.57,521.89,522.41,25194.0,519.9385,521.3025,519.6298,520.1475,25194.0
2024-03-08 10:20:00,522.53,523.27,520.05,520.86,29198.0,520.267,521.0038,517.7978,518.6043,29198.0
2024-03-08 10:30:00,521.1,521.1,517.66,517.78,17446.0,518.8432,518.8432,515.4181,515.5376,17446.0
2024-03-08 10:40:00,517.85,519.81,517.06,519.19,16284.0,515.6073,517.5588,514.8207,516.9415,16284.0
2024-03-08 10:50:00,519.21,519.43,518.2,518.6,7211.0,516.9614,517.1805,515.9558,516.354,7211.0
2024-03-08 11:00:00,518.53,518.6,514.5,514.52,18469.0,516.2844,516.354,512.2718,512.2917,18469.0
2024-03-08 11:10:00,514.45,514.98,513.28,514.09,25061.0,512.222,512.7497,511.0571,511.8636,25061.0
2024-03-08 11:20:00,514.3,514.7,510.27,510.72,35580.0,512.0727,512.4709,508.0601,508.5082,35580.0
2024-03-08 11:30:00,510.99,511.48,507.88,511.28,54297.0,508.777,509.2649,505.6805,509.0657,54297.0
2024-03-08 11:40:00,511.48,511.99,507.93,509.97,38116.0,509.2649,509.7727,505.7303,507.7614,38116.0
2024-03-08 11:50:00,509.69,509.98,508.77,509.22,14968.0,507.4826,507.7714,506.5666,507.0147,14968.0
2024-03-08 12:00:00,508.79,509.9,506.71,507.32,27225.0,506.5865,507.6917,504.5155,505.1229,27225.0
2024-03-08 12:10:00,507.37,508.0,505.75,505.81,15680.0,505.1727,505.8,503.5597,503.6194,15680.0
2024-03-08 12:20:00,505.87,507.98,505.72,507.98,36355.0,503.6792,505.78,503.5298,505.78,36355.0
2024-03-08 12:30:00,507.98,508.48,507.88,508.14,20831.0,505.78,506.2779,505.6805,505.9393,20831.0
2024-03-08 12:40:00,508.27,508.38,507.26,507.7,20617.0,506.0688,506.1783,505.0632,505.5013,20617.0
2024-03-08 12:50:00,507.29,507.65,503.72,503.72,9200.0,505.093,505.4515,501.5385,501.5385,9200.0
2024-03-08 13:00:00,504.03,504.5,502.3,503.53,12897.0,501.8471,502.3151,500.1246,501.3493,12897.0
2024-03-08 13:10:00,504.1,504.49,503.08,504.12,9881.0,501.9168,502.3052,500.9013,501.9368,9881.0
2024-03-08 13:20:00,504.06,504.27,501.23,502.59,7264.0,501.877,502.0861,499.0593,500.4134,7264.0
2024-03-08 13:30:00,502.16,502.52,500.34,500.55,14634.0,499.9852,500.3437,498.1731,498.3822,14634.0
2024-03-08 13:40:00,500.57,501.21,499.45,501.0,25376.0,498.4021,499.0394,497.287,498.8303,25376.0
2024-03-08 13:50:00,500.87,501.51,499.56,501.51,7939.0,498.7008,499.3381,497.3965,499.3381,7939.0
2024-03-08 14:00:00,501.2,503.36,501.2,503.36,18992.0,499.0294,501.18,499.0294,501.18,18992.0
2024-03-08 14:10:00,503.32,503.75,502.09,502.4,5606.0,501.1402,501.5684,499.9155,500.2242,5606.0
2024-03-08 14:20:00,502.57,504.53,502.47,503.83,9866.0,500.3935,502.345,500.2939,501.648,9866.0
2024-03-08 14:30:00,504.32,505.79,504.26,505.61,3900.0,502.1359,503.5995,502.0762,503.4203,3900.0
2024-03-08 14:40:00,505.66,507.35,505.66,507.25,9213.0,503.4701,505.1528,503.4701,505.0532,9213.0
2024-03-08 14:50:00,507.38,508.2,506.98,507.02,13355.0,505.1826,505.9991,504.7844,504.8242,13355.0
2024-03-08 15:00:00,506.66,507.28,505.53,505.87,10410.0,504.4658,505.0831,503.3407,503.6792,10410.0
2024-03-08 15:10:00,505.16,506.15,505.12,505.86,6991.0,502.9723,503.958,502.9324,503.6692,6991.0
2024-03-08 15:20:00,505.79,507.02,503.75,503.83,6866.0,503.5995,504.8242,501.5684,501.648,6866.0
2024-03-08 15:30:00,503.95,505.59,503.73,504.36,12774.0,501.7675,503.4004,501.5484,502.1757,12774.0
2024-03-08 15:40:00,504.12,505.71,504.12,505.03,12968.0,501.9368,503.5199,501.9368,502.8428,12968.0
2024-03-08 15:50:00,506.0,506.27,504.89,505.94,29354.0,503.8086,504.0774,502.7034,503.7489,29354.0
2024-03-11 09:30:00,496.11,496.54,483.42,487.03,58110.0,493.9614,494.3896,481.3264,484.9208,58110.0
2024-03-11 09:40:00,487.08,488.71,485.21,486.46,40254.0,484.9706,486.5935,483.1087,484.3532,40254.0
2024-03-11 09:50:00,486.36,486.43,478.62,480.89,46028.0,484.2537,484.3234,476.5472,478.8074,46028.0
2024-03-11 10:00:00,481.87,482.81,476.15,481.41,57448.0,479.7831,480.719,474.0879,479.3251,57448.0
2024-03-11 10:10:00,481.53,481.53,478.22,479.5,63595.0,479.4446,479.4446,476.1489,477.4234,63595.0
2024-03-11 10:20:00,479.83,479.83,476.46,478.33,31540.0,477.752,477.752,474.3965,476.2584,31540.0
2024-03-11 10:30:00,479.6,484.74,479.53,482.21,35535.0,477.5229,482.6407,477.4533,480.1216,35535.0
2024-03-11 10:40:00,481.95,485.98,481.95,485.07,21829.0,479.8628,483.8753,479.8628,482.9693,21829.0
2024-03-11 10:50:00,485.21,488.75,485.05,487.27,41694.0,483.1087,486.6333,482.9493,485.1597,41694.0
2024-03-11 11:00:00,487.09,489.33,485.83,486.54,28241.0,484.9805,487.2108,483.726,484.4329,28241.0
2024-03-11 11:10:00,486.17,487.42,484.95,487.42,10926.0,484.0645,485.3091,482.8498,485.3091,10926.0
2024-03-11 11:20:00,487.29,487.29,485.07,485.23,10970.0,485.1796,485.1796,482.9693,483.1286,10970.0
2024-03-11 11:30:00,484.31,485.93,483.57,485.76,4856.0,482.2126,483.8255,481.4758,483.6563,4856.0
2024-03-11 11:40:00,485.44,488.16,485.28,487.49,7552.0,483.3377,486.0459,483.1784,485.3788,7552.0
2024-03-11 11:50:00,487.5,488.78,487.16,488.58,8310.0,485.3887,486.6632,485.0502,486.4641,8310.0
2024-03-11 12:00:00,488.0,488.0,486.18,486.67,4727.0,485.8866,485.8866,484.0745,484.5623,4727.0
2024-03-11 12:10:00,486.4,487.14,485.81,487.14,3178.0,484.2935,485.0303,483.7061,485.0303,3178.0
2024-03-11 12:20:00,487.16,488.24,486.51,486.9,8501.0,485.0502,486.1255,484.403,484.7913,8501.0
2024-03-11 12:30:00,486.83,487.74,486.01,486.24,5684.0,484.7216,485.6277,483.9052,484.1342,5684.0
2024-03-11 12:40:00,486.34,487.1,485.2,485.31,5039.0,484.2338,484.9905,483.0987,483.2082,5039.0
2024-03-11 12:50:00,485.42,486.95,484.99,486.84,5068.0,483.3177,484.8411,482.8896,484.7316,5068.0
2024-03-11 13:00:00,486.99,487.11,485.6,485.99,5738.0,484.8809,485.0004,483.497,483.8853,5738.0
2024-03-11 13:10:00,485.87,486.19,485.61,485.76,3991.0,483.7658,484.0844,483.5069,483.6563,3991.0
2024-03-11 13:20:00,485.91,486.91,485.87,486.85,3751.0,483.8056,484.8013,483.7658,484.7416,3751.0
2024-03-11 13:30:00,486.89,487.16,485.66,485.7,4568.0,484.7814,485.0502,483.5567,483.5965,4568.0
2024-03-11 13:40:00,485.71,485.95,483.67,484.22,5607.0,483.6065,483.8454,481.5753,482.1229,5607.0
2024-03-11 13:50:00,484.28,486.1,484.28,485.96,7152.0,482.1827,483.9948,482.1827,483.8554,7152.0
2024-03-11 14:00:00,486.05,486.66,485.28,486.54,10387.0,483.945,484.5524,483.1784,484.4329,10387.0
2024-03-11 14:10:00,486.36,487.6,486.28,487.6,9427.0,484.2537,485.4883,484.174,485.4883,9427.0
2024-03-11 14:20:00,487.05,487.49,486.73,487.04,5701.0,484.9407,485.3788,484.6221,484.9307,5701.0
2024-03-11 14:30:00,487.19,487.19,485.71,485.87,5228.0,485.0801,485.0801,483.6065,483.7658,5228.0
2024-03-11 14:40:00,485.97,486.79,485.91,486.65,7007.0,483.8654,484.6818,483.8056,484.5424,7007.0
2024-03-11 14:50:00,486.73,487.14,485.84,486.05,6363.0,484.6221,485.0303,483.7359,483.945,6363.0
2024-03-11 15:00:00,486.04,486.4,485.7,485.82,7786.0,483.9351,484.2935,483.5965,483.716,7786.0
2024-03-11 15:10:00,485.39,485.4,483.99,484.18,7100.0,483.2879,483.2978,481.8939,482.0831,7100.0
2024-03-11 15:20:00,484.04,484.73,483.57,483.78,8963.0,481.9437,482.6307,481.4758,481.6848,8963.0
2024-03-11 15:30:00,483.98,484.47,483.13,483.23,16234.0,481.884,482.3719,481.0377,481.1372,16234.0
2024-03-11 15:40:00,483.14,484.63,483.14,483.73,15769.0,481.0476,482.5312,481.0476,481.6351,15769.0
2024-03-11 15:50:00,483.73,483.88,482.6,483.61,38268.0,481.6351,481.7844,480.51,481.5156,38268.0
2024-03-12 09:30:00,493.55,494.7,484.73,487.32,26162.0,491.4125,492.5576,482.6307,485.2095,26162.0
2024-03-12 09:40:00,486.54,490.15,486.37,488.25,26306.0,484.4329,488.0273,484.2636,486.1355,26306.0
2024-03-12 09:50:00,488.53,494.29,488.37,494.29,26090.0,486.4143,492.1493,486.255,492.1493,26090.0
2024-03-12 10:00:00,494.38,495.78,492.36,493.52,31082.0,492.2389,493.6329,490.2277,491.3827,31082.0
2024-03-12 10:10:00,493.8,495.92,493.8,494.14,12200.0,491.6615,493.7723,491.6615,492.0,12200.0
2024-03-12 10:20:00,494.16,496.64,494.09,496.5,15042.0,492.0199,494.4892,491.9502,494.3498,15042.0
2024-03-12 10:30:00,496.95,498.73,496.95,497.94,12225.0,494.7978,496.5701,494.7978,495.7835,12225.0
2024-03-12 10:40:00,497.78,500.16,497.4,500.13,13216.0,495.6242,497.9939,495.2459,497.964,13216.0
2024-03-12 10:50:00,500.44,502.2,496.99,497.25,21971.0,498.2727,500.0251,494.8376,495.0965,21971.0
2024-03-12 11:00:00,497.74,498.65,496.69,498.65,11875.0,495.5844,496.4904,494.5389,496.4904,11875.0
2024-03-12 11:10:00,498.71,499.71,498.71,499.2,12710.0,496.5502,497.5459,496.5502,497.0381,12710.0
2024-03-12 11:20:00,499.0,501.36,498.91,501.35,14445.0,496.8389,499.1887,496.7493,499.1788,14445.0
2024-03-12 11:30:00,501.62,501.62,498.86,499.14,15005.0,499.4476,499.4476,496.6995,496.9783,15005.0
2024-03-12 11:40:00,498.72,498.72,497.51,497.68,14498.0,496.5601,496.5601,495.3554,495.5246,14498.0
2024-03-12 11:50:00,497.82,498.45,496.41,496.47,21608.0,495.664,496.2913,494.2601,494.3199,21608.0
2024-03-12 12:00:00,496.24,497.0,494.92,497.0,10995.0,494.0909,494.8476,492.7766,494.8476,10995.0
2024-03-12 12:10:00,496.79,497.35,494.0,494.0,25711.0,494.6385,495.1961,491.8606,491.8606,25711.0
2024-03-12 12:20:00,494.1,494.73,492.85,494.47,19363.0,491.9602,492.5874,490.7156,492.3286,19363.0
2024-03-12 12:30:00,494.37,494.7,493.23,493.32,31380.0,492.229,492.5576,491.0939,491.1835,31380.0
2024-03-12 12:40:00,493.35,494.4,493.02,494.23,10855.0,491.2134,492.2589,490.8848,492.0896,10855.0
2024-03-12 12:50:00,494.12,495.07,493.69,494.07,10626.0,491.9801,492.926,491.5519,491.9303,10626.0
2024-03-12 13:00:00,494.0,494.95,492.71,492.71,10237.0,491.8606,492.8065,490.5762,490.5762,10237.0
2024-03-12 13:10:00,492.8,494.82,492.76,494.75,10114.0,490.6658,492.677,490.626,492.6073,10114.0
2024-03-12 13:20:00,494.65,495.4,494.65,494.74,8126.0,492.5078,493.2545,492.5078,492.5974,8126.0
2024-03-12 13:30:00,495.09,495.52,494.56,494.56,4257.0,492.9459,493.374,492.4182,492.4182,4257.0
2024-03-12 13:40:00,494.58,495.1,494.58,494.63,3049.0,492.4381,492.9558,492.4381,492.4879,3049.0
2024-03-12 13:50:00,494.44,494.66,493.69,494.61,3206.0,492.2987,492.5177,491.5519,492.4679,3206.0
2024-03-12 14:00:00,494.41,494.56,493.55,493.88,4287.0,492.2688,492.4182,491.4125,491.7411,4287.0
2024-03-12 14:10:00,494.2,495.2,494.2,494.69,3845.0,492.0597,493.0554,492.0597,492.5476,3845.0
2024-03-12 14:20:00,495.23,496.5,495.19,496.5,6106.0,493.0853,494.3498,493.0454,494.3498,6106.0
2024-03-12 14:30:00,496.59,497.79,496.37,497.31,9964.0,494.4394,495.6342,494.2203,495.1563,9964.0
2024-03-12 14:40:00,497.42,497.98,496.65,497.81,8237.0,495.2658,495.8233,494.4991,495.6541,8237.0
2024-03-12 14:50:00,498.13,499.52,497.93,499.52,5801.0,495.9727,497.3567,495.7736,497.3567,5801.0
2024-03-12 15:00:00,499.68,499.68,497.76,497.76,5222.0,497.516,497.516,495.6043,495.6043,5222.0
2024-03-12 15:10:00,497.91,498.15,497.08,497.28,6378.0,495.7537,495.9926,494.9272,495.1264,6378.0
2024-03-12 15:20:00,497.38,499.06,497.38,498.54,6518.0,495.2259,496.8987,495.2259,496.3809,6518.0
2024-03-12 15:30:00,498.52,499.0,497.74,498.89,13041.0,496.361,496.8389,495.5844,496.7294,13041.0
2024-03-12 15:40:00,499.0,500.36,498.92,500.15,14011.0,496.8389,498.193,496.7593,497.984,14011.0
2024-03-12 15:50:00,500.02,501.67,499.57,499.71,36819.0,497.8545,499.4974,497.4065,497.5459,36819.0
2024-03-13 09:30:00,495.74,496.69,493.89,495.5,21119.0,493.5931,494.5389,491.7511,493.3541,21119.0
2024-03-13 09:40:00,495.61,497.5,491.69,492.32,19197.0,493.4636,495.3454,489.5606,490.1879,19197.0
2024-03-13 09:50:00,492.8,493.5,491.12,493.28,14722.0,490.6658,491.3628,488.9931,491.1437,14722.0
2024-03-13 10:00:00,492.55,495.0,491.96,495.0,14773.0,490.4169,492.8563,489.8294,492.8563,14773.0
2024-03-13 10:10:00,495.0,496.35,494.0,494.73,7163.0,492.8563,494.2004,491.8606,492.5874,7163.0
2024-03-13 10:20:00,493.97,495.44,493.08,494.96,8181.0,491.8307,493.2943,490.9446,492.8164,8181.0
2024-03-13 10:30:00,494.89,496.5,494.69,495.92,13159.0,492.7467,494.3498,492.5476,493.7723,13159.0
2024-03-13 10:40:00,496.18,500.74,495.96,497.46,19755.0,494.0311,498.5714,493.8121,495.3056,19755.0
2024-03-13 10:50:00,497.56,497.7,493.17,494.61,16006.0,495.4052,495.5446,491.0342,492.4679,16006.0
2024-03-13 11:00:00,494.34,496.2,494.34,495.23,15700.0,492.1991,494.0511,492.1991,493.0853,15700.0
2024-03-13 11:10:00,495.28,495.99,494.25,495.58,10976.0,493.135,493.842,492.1095,493.4337,10976.0
2024-03-13 11:20:00,495.59,496.05,494.5,494.5,5300.0,493.4437,493.9017,492.3584,492.3584,5300.0
2024-03-13 11:30:00,494.38,495.41,494.0,494.5,3051.0,492.2389,493.2645,491.8606,492.3584,3051.0
2024-03-13 11:40:00,494.58,494.58,492.81,493.92,5661.0,492.4381,492.4381,490.6757,491.7809,5661.0
2024-03-13 11:50:00,494.0,496.51,494.0,496.22,8517.0,491.8606,494.3597,491.8606,494.071,8517.0
2024-03-13 12:00:00,496.36,496.36,495.45,495.82,4036.0,494.2104,494.2104,493.3043,493.6727,4036.0
2024-03-13 12:10:00,495.33,496.15,495.32,496.06,2279.0,493.1848,494.0013,493.1749,493.9117,2279.0
2024-03-13 12:20:00,496.17,496.77,495.95,496.11,3687.0,494.0212,494.6186,493.8021,493.9614,3687.0
2024-03-13 12:30:00,496.15,496.4,495.38,496.3,5174.0,494.0013,494.2502,493.2346,494.1506,5174.0
2024-03-13 12:40:00,496.22,496.92,496.22,496.77,3759.0,494.071,494.7679,494.071,494.6186,3759.0
2024-03-13 12:50:00,497.29,497.43,496.71,496.93,3409.0,495.1363,495.2757,494.5588,494.7779,3409.0
2024-03-13 13:00:00,497.17,498.05,496.93,497.94,4117.0,495.0169,495.893,494.7779,495.7835,4117.0
2024-03-13 13:10:00,497.68,497.78,496.0,496.32,7030.0,495.5246,495.6242,493.8519,494.1705,7030.0
2024-03-13 13:20:00,496.11,497.04,496.11,497.04,3840.0,493.9614,494.8874,493.9614,494.8874,3840.0
2024-03-13 13:30:00,497.26,497.53,496.06,496.63,4513.0,495.1065,495.3753,493.9117,494.4792,4513.0
2024-03-13 13:40:00,496.83,497.7,496.6,497.7,2703.0,494.6783,495.5446,494.4493,495.5446,2703.0
2024-03-13 13:50:00,497.51,498.24,497.38,497.38,4100.0,495.3554,496.0822,495.2259,495.2259,4100.0
2024-03-13 14:00:00,497.11,497.53,496.92,497.4,3899.0,494.9571,495.3753,494.7679,495.2459,3899.0
2024-03-13 14:10:00,497.04,497.26,496.78,496.81,5022.0,494.8874,495.1065,494.6285,494.6584,5022.0
2024-03-13 14:20:00,496.97,497.4,496.97,497.23,3154.0,494.8177,495.2459,494.8177,495.0766,3154.0
2024-03-13 14:30:00,497.35,497.57,497.03,497.41,4312.0,495.1961,495.4151,494.8775,495.2558,4312.0
2024-03-13 14:40:00,497.32,498.19,496.76,497.23,7415.0,495.1662,496.0324,494.6086,495.0766,7415.0
2024-03-13 14:50:00,497.27,497.86,496.74,496.74,7436.0,495.1164,495.7039,494.5887,494.5887,7436.0
2024-03-13 15:00:00,496.86,497.2,496.65,496.95,6534.0,494.7082,495.0467,494.4991,494.7978,6534.0
2024-03-13 15:10:00,496.93,497.57,496.75,497.29,4383.0,494.7779,495.4151,494.5987,495.1363,4383.0
2024-03-13 15:20:00,497.21,497.34,494.41,495.03,9269.0,495.0567,495.1861,492.2688,492.8861,9269.0
2024-03-13 15:30:00,495.17,495.65,494.71,495.13,17243.0,493.0255,493.5034,492.5675,492.9857,17243.0
2024-03-13 15:40:00,495.02,496.0,495.02,495.81,22022.0,492.8762,493.8519,492.8762,493.6627,22022.0
2024-03-13 15:50:00,495.8,495.99,495.0,495.68,24741.0,493.6528,493.842,492.8563,493.5333,24741.0
2024-03-14 09:30:00,501.2,501.2,495.16,497.46,21077.0,499.0294,499.0294,493.0156,495.3056,21077.0
2024-03-14 09:40:00,497.82,499.82,496.53,496.53,19444.0,495.664,497.6554,494.3796,494.3796,19444.0
2024-03-14 09:50:00,496.3,496.3,493.35,495.21,12395.0,494.1506,494.1506,491.2134,493.0653,12395.0
2024-03-14 10:00:00,495.15,497.04,493.45,497.04,17178.0,493.0056,494.8874,491.313,494.8874,17178.0
2024-03-14 10:10:00,497.09,499.05,496.74,497.2,12704.0,494.9372,496.8887,494.5887,495.0467,12704.0
2024-03-14 10:20:00,496.56,497.39,495.51,497.13,7693.0,494.4095,495.2359,493.364,494.977,7693.0
2024-03-14 10:30:00,497.19,498.2,496.85,497.12,7636.0,495.0368,496.0424,494.6982,494.9671,7636.0
2024-03-14 10:40:00,496.05,496.5,495.3,495.57,7068.0,493.9017,494.3498,493.155,493.4238,7068.0
2024-03-14 10:50:00,495.71,496.99,495.7,496.04,4193.0,493.5632,494.8376,493.5532,493.8918,4193.0
2024-03-14 11:00:00,496.21,498.49,496.2,496.59,9000.0,494.061,496.3311,494.0511,494.4394,9000.0
2024-03-14 11:10:00,496.68,498.0,496.68,497.06,6287.0,494.529,495.8433,494.529,494.9073,6287.0
2024-03-14 11:20:00,496.79,496.79,495.48,496.35,6520.0,494.6385,494.6385,493.3342,494.2004,6520.0
2024-03-14 11:30:00,496.32,497.05,495.92,496.64,5882.0,494.1705,494.8974,493.7723,494.4892,5882.0
2024-03-14 11:40:00,496.9,497.11,495.94,496.2,4958.0,494.748,494.9571,493.7922,494.0511,4958.0
2024-03-14 11:50:00,496.21,497.66,495.9,497.57,5324.0,494.061,495.5047,493.7524,495.4151,5324.0
2024-03-14 12:00:00,497.82,498.0,494.7,494.7,4750.0,495.664,495.8433,492.5576,492.5576,4750.0
2024-03-14 12:10:00,494.61,495.0,493.57,494.73,5001.0,492.4679,492.8563,491.4324,492.5874,5001.0
2024-03-14 12:20:00,494.75,496.08,494.43,495.83,5282.0,492.6073,493.9316,492.2887,493.6827,5282.0
2024-03-14 12:30:00,495.95,497.29,495.95,496.97,5141.0,493.8021,495.1363,493.8021,494.8177,5141.0
2024-03-14 12:40:00,496.61,496.75,496.1,496.64,4687.0,494.4593,494.5987,493.9515,494.4892,4687.0
2024-03-14 12:50:00,496.68,497.36,496.17,496.58,7617.0,494.529,495.206,494.0212,494.4294,7617.0
2024-03-14 13:00:00,496.61,496.61,495.16,495.35,5794.0,494.4593,494.4593,493.0156,493.2047,5794.0
2024-03-14 13:10:00,495.41,495.41,494.01,494.12,5506.0,493.2645,493.2645,491.8705,491.9801,5506.0
2024-03-14 13:20:00,494.43,495.97,494.43,495.6,4435.0,492.2887,493.8221,492.2887,493.4537,4435.0
2024-03-14 13:30:00,495.37,496.33,494.99,495.97,5951.0,493.2247,494.1805,492.8463,493.8221,5951.0
2024-03-14 13:40:00,495.44,495.96,495.03,495.96,3532.0,493.2943,493.8121,492.8861,493.8121,3532.0
2024-03-14 13:50:00,496.25,496.34,495.45,495.51,4915.0,494.1008,494.1905,493.3043,493.364,4915.0
2024-03-14 14:00:00,495.65,496.85,495.65,496.58,4621.0,493.5034,494.6982,493.5034,494.4294,4621.0
2024-03-14 14:10:00,496.66,496.7,495.48,495.76,5142.0,494.5091,494.5489,493.3342,493.613,5142.0
2024-03-14 14:20:00,495.75,495.82,494.39,494.45,6736.0,493.603,493.6727,492.2489,492.3086,6736.0
2024-03-14 14:30:00,494.64,494.88,493.58,493.58,7208.0,492.4978,492.7368,491.4424,491.4424,7208.0
2024-03-14 14:40:00,493.62,494.61,493.34,494.27,8580.0,491.4822,492.4679,491.2034,492.1294,8580.0
2024-03-14 14:50:00,493.78,493.78,492.0,492.0,9038.0,491.6415,491.6415,489.8692,489.8692,9038.0
2024-03-14 15:00:00,491.84,491.84,489.57,489.78,14403.0,489.7099,489.7099,487.4498,487.6589,14403.0
2024-03-14 15:10:00,489.63,490.91,489.61,490.09,12833.0,487.5095,488.784,487.4896,487.9675,12833.0
2024-03-14 15:20:00,490.25,490.51,489.92,490.09,10042.0,488.1268,488.3857,487.7983,487.9675,10042.0
2024-03-14 15:30:00,490.18,490.18,488.27,490.03,18816.0,488.0571,488.0571,486.1554,487.9078,18816.0
2024-03-14 15:40:00,490.28,491.27,489.91,490.31,14764.0,488.1567,489.1424,487.7883,488.1866,14764.0
2024-03-14 15:50:00,490.58,491.82,489.7,491.82,42132.0,488.4554,489.69,487.5792,489.69,42132.0
2024-03-15 09:30:00,489.0,491.19,485.51,485.51,26243.0,486.8822,489.0628,483.4074,483.4074,26243.0
2024-03-15 09:40:00,485.39,487.13,484.1,485.77,12566.0,483.2879,485.0203,482.0035,483.6662,12566.0
2024-03-15 09:50:00,486.31,488.4,485.72,487.46,11037.0,484.2039,486.2848,483.6164,485.3489,11037.0
2024-03-15 10:00:00,487.0,488.0,484.32,485.12,11142.0,484.8909,485.8866,482.2225,483.019,11142.0
2024-03-15 10:10:00,485.12,487.71,485.12,486.59,10668.0,483.019,485.5978,483.019,484.4827,10668.0
2024-03-15 10:20:00,486.86,487.43,486.24,486.65,6845.0,484.7515,485.319,484.1342,484.5424,6845.0
2024-03-15 10:30:00,486.65,487.96,485.83,487.45,9995.0,484.5424,485.8467,483.726,485.339,9995.0
2024-03-15 10:40:00,487.34,488.85,487.34,488.52,8480.0,485.2294,486.7329,485.2294,486.4043,8480.0
2024-03-15 10:50:00,488.36,489.0,487.44,487.62,4891.0,486.245,486.8822,485.329,485.5082,4891.0
2024-03-15 11:00:00,487.62,487.66,485.62,486.04,9016.0,485.5082,485.548,483.5169,483.9351,9016.0
2024-03-15 11:10:00,485.68,486.2,485.26,485.37,8166.0,483.5766,484.0944,483.1584,483.268,8166.0
2024-03-15 11:20:00,485.44,486.09,485.22,485.83,6085.0,483.3377,483.9848,483.1186,483.726,6085.0
2024-03-15 11:30:00,485.87,486.02,484.2,484.36,6010.0,483.7658,483.9151,482.103,482.2623,6010.0
2024-03-15 11:40:00,484.75,485.04,484.23,484.23,7923.0,482.6506,482.9394,482.1329,482.1329,7923.0
2024-03-15 11:50:00,484.2,485.56,484.0,484.98,9827.0,482.103,483.4571,481.9039,482.8796,9827.0
2024-03-15 12:00:00,485.11,485.59,484.55,484.66,9112.0,483.0091,483.487,482.4515,482.561,9112.0
2024-03-15 12:10:00,484.76,484.77,482.66,483.23,22757.0,482.6606,482.6706,480.5697,481.1372,22757.0
2024-03-15 12:20:00,483.26,484.02,482.7,482.89,6202.0,481.1671,481.9238,480.6095,480.7987,6202.0
2024-03-15 12:30:00,482.7,483.47,482.44,483.42,5805.0,480.6095,481.3762,480.3506,481.3264,5805.0
2024-03-15 12:40:00,483.58,483.87,483.0,483.0,3381.0,481.4857,481.7745,480.9082,480.9082,3381.0
2024-03-15 12:50:00,482.93,483.44,482.43,482.91,5211.0,480.8385,481.3463,480.3407,480.8186,5211.0
2024-03-15 13:00:00,482.99,483.88,482.99,483.3,6839.0,480.8983,481.7844,480.8983,481.2069,6839.0
2024-03-15 13:10:00,483.32,484.47,483.32,484.2,8210.0,481.2268,482.3719,481.2268,482.103,8210.0
2024-03-15 13:20:00,484.39,484.9,484.12,484.43,4449.0,482.2922,482.8,482.0234,482.332,4449.0
2024-03-15 13:30:00,484.25,484.55,483.87,484.31,3781.0,482.1528,482.4515,481.7745,482.2126,3781.0
2024-03-15 13:40:00,484.38,484.52,483.12,483.13,7527.0,482.2822,482.4216,481.0277,481.0377,7527.0
2024-03-15 13:50:00,483.1,484.27,483.1,483.97,6299.0,481.0078,482.1727,481.0078,481.874,6299.0
2024-03-15 14:00:00,484.04,484.6,483.79,483.97,6788.0,481.9437,482.5013,481.6948,481.874,6788.0
2024-03-15 14:10:00,483.89,484.34,483.81,483.93,5284.0,481.7944,482.2424,481.7147,481.8342,5284.0
2024-03-15 14:20:00,484.01,484.06,483.82,483.88,1830.0,481.9139,481.9636,481.7247,481.7844,1830.0
2024-03-15 14:30:00,483.8,484.74,483.8,483.99,3709.0,481.7048,482.6407,481.7048,481.8939,3709.0
2024-03-15 14:40:00,484.11,484.39,483.84,483.84,4537.0,482.0134,482.2922,481.7446,481.7446,4537.0
2024-03-15 14:50:00,483.96,484.3,483.37,483.54,6631.0,481.8641,482.2026,481.2766,481.4459,6631.0
2024-03-15 15:00:00,483.29,483.4,481.61,481.61,6889.0,481.197,481.3065,479.5242,479.5242,6889.0
2024-03-15 15:10:00,481.57,482.91,481.44,482.91,9270.0,479.4844,480.8186,479.355,480.8186,9270.0
2024-03-15 15:20:00,482.86,484.01,482.35,483.69,11547.0,480.7688,481.9139,480.261,481.5952,11547.0
2024-03-15 15:30:00,483.72,484.15,483.47,483.58,10292.0,481.6251,482.0532,481.3762,481.4857,10292.0
2024-03-15 15:40:00,483.69,484.57,483.29,484.31,18302.0,481.5952,482.4714,481.197,482.2126,18302.0
2024-03-15 15:50:00,484.29,484.32,481.74,484.31,42369.0,482.1926,482.2225,479.6537,482.2126,42369.0
2024-03-18 09:30:00,492.14,492.14,487.15,489.79,28156.0,490.0086,490.0086,485.0403,487.6688,28156.0
2024-03-18 09:40:00,490.26,491.51,489.76,491.02,25134.0,488.1368,489.3814,487.6389,488.8935,25134.0
2024-03-18 09:50:00,491.0,491.1,486.92,486.93,16853.0,488.8736,488.9731,484.8112,484.8212,16853.0
2024-03-18 10:00:00,487.25,489.49,487.11,489.1,7530.0,485.1398,487.3701,485.0004,486.9818,7530.0
2024-03-18 10:10:00,490.19,491.31,490.01,491.21,8121.0,488.0671,489.1822,487.8879,489.0827,8121.0
2024-03-18 10:20:00,491.13,492.5,490.67,492.36,10368.0,489.003,490.3671,488.545,490.2277,10368.0
2024-03-18 10:30:00,492.64,492.89,491.07,491.83,13331.0,490.5065,490.7554,488.9433,489.7,13331.0
2024-03-18 10:40:00,491.92,492.92,491.61,492.92,9137.0,489.7896,490.7853,489.4809,490.7853,9137.0
2024-03-18 10:50:00,493.13,493.17,492.46,493.12,3665.0,490.9944,491.0342,490.3273,490.9844,3665.0
2024-03-18 11:00:00,493.25,493.44,491.96,492.65,7770.0,491.1138,491.303,489.8294,490.5164,7770.0
2024-03-18 11:10:00,492.62,492.62,491.83,492.21,12788.0,490.4866,490.4866,489.7,490.0783,12788.0
2024-03-18 11:20:00,492.05,492.68,491.83,492.08,2767.0,489.919,490.5463,489.7,489.9489,2767.0
2024-03-18 11:30:00,492.12,492.89,490.73,492.88,8587.0,489.9887,490.7554,488.6047,490.7454,8587.0
2024-03-18 11:40:00,492.86,493.31,491.6,491.6,6375.0,490.7255,491.1736,489.471,489.471,6375.0
2024-03-18 11:50:00,491.71,492.2,490.98,492.16,2900.0,489.5805,490.0684,488.8537,490.0286,2900.0
2024-03-18 12:00:00,492.02,492.79,491.61,492.79,1852.0,489.8892,490.6558,489.4809,490.6558,1852.0
2024-03-18 12:10:00,492.92,494.3,492.91,493.57,5075.0,490.7853,492.1593,490.7753,491.4324,5075.0
2024-03-18 12:20:00,493.34,493.34,492.85,493.02,2349.0,491.2034,491.2034,490.7156,490.8848,2349.0
2024-03-18 12:30:00,492.64,492.64,492.09,492.35,4351.0,490.5065,490.5065,489.9589,490.2177,4351.0
2024-03-18 12:40:00,492.28,493.23,492.28,493.0,4053.0,490.148,491.0939,490.148,490.8649,4053.0
2024-03-18 12:50:00,492.85,492.98,491.85,492.06,10927.0,490.7156,490.845,489.7199,489.929,10927.0
2024-03-18 13:00:00,492.01,492.5,491.88,492.5,7937.0,489.8792,490.3671,489.7498,490.3671,7937.0
2024-03-18 13:10:00,492.31,492.82,491.93,492.58,3510.0,490.1779,490.6857,489.7996,490.4467,3510.0
2024-03-18 13:20:00,492.65,494.22,492.58,494.18,9932.0,490.5164,492.0796,490.4467,492.0398,9932.0
2024-03-18 13:30:00,494.21,494.44,492.3,492.47,5722.0,492.0697,492.2987,490.1679,490.3372,5722.0
2024-03-18 13:40:00,492.48,493.04,492.3,492.54,2800.0,490.3472,490.9047,490.1679,490.4069,2800.0
2024-03-18 13:50:00,492.98,493.5,492.98,493.5,1100.0,490.845,491.3628,490.845,491.3628,1100.0
2024-03-18 14:00:00,493.37,493.76,493.19,493.76,1580.0,491.2333,491.6216,491.0541,491.6216,1580.0
2024-03-18 14:10:00,493.8,494.12,493.53,494.12,2784.0,491.6615,491.9801,491.3926,491.9801,2784.0
2024-03-18 14:20:00,494.25,494.79,493.81,494.76,2928.0,492.1095,492.6472,491.6714,492.6173,2928.0
2024-03-18 14:30:00,494.8,494.86,494.11,494.66,3592.0,492.6571,492.7169,491.9701,492.5177,3592.0
2024-03-18 14:40:00,494.33,494.62,493.43,494.04,5661.0,492.1892,492.4779,491.2931,491.9004,5661.0
2024-03-18 14:50:00,493.93,494.45,493.65,494.45,2150.0,491.7909,492.3086,491.5121,492.3086,2150.0
2024-03-18 15:00:00,494.22,494.27,493.17,493.94,7933.0,492.0796,492.1294,491.0342,491.8008,7933.0
2024-03-18 15:10:00,493.9,495.0,493.81,494.99,5309.0,491.761,492.8563,491.6714,492.8463,5309.0
2024-03-18 15:20:00,494.92,495.01,494.44,494.72,3862.0,492.7766,492.8662,492.2987,492.5775,3862.0
2024-03-18 15:30:00,495.18,495.8,495.18,495.64,10066.0,493.0355,493.6528,493.0355,493.4935,10066.0
2024-03-18 15:40:00,495.62,496.35,495.43,496.11,14922.0,493.4736,494.2004,493.2844,493.9614,14922.0
2024-03-18 15:50:00,495.96,497.38,494.83,497.23,52685.0,493.8121,495.2259,492.687,495.0766,52685.0
2024-03-19 09:30:00,488.17,490.92,483.65,483.66,29109.0,486.0558,488.7939,481.5554,481.5654,29109.0
2024-03-19 09:40:00,483.4,485.13,481.49,485.13,21586.0,481.3065,483.029,479.4048,483.029,21586.0
2024-03-19 09:50:00,485.0,486.27,484.75,485.78,9066.0,482.8996,484.1641,482.6506,483.6762,9066.0
2024-03-19 10:00:00,485.62,487.67,485.62,487.11,6672.0,483.5169,485.558,483.5169,485.0004,6672.0
2024-03-19 10:10:00,487.06,487.26,485.96,486.56,4182.0,484.9506,485.1498,483.8554,484.4528,4182.0
2024-03-19 10:20:00,486.07,487.75,485.49,486.59,6204.0,483.9649,485.6377,483.3874,484.4827,6204.0
2024-03-19 10:30:00,486.81,487.1,486.07,487.05,5569.0,484.7017,484.9905,483.9649,484.9407,5569.0
2024-03-19 10:40:00,487.01,489.18,486.65,489.18,7542.0,484.9009,487.0615,484.5424,487.0615,7542.0
2024-03-19 10:50:00,489.36,489.36,487.53,488.06,4896.0,487.2407,487.2407,485.4186,485.9463,4896.0
2024-03-19 11:00:00,487.74,488.96,487.74,488.96,2657.0,485.6277,486.8424,485.6277,486.8424,2657.0
2024-03-19 11:10:00,489.28,490.0,489.16,489.29,2100.0,487.161,487.8779,487.0415,487.171,2100.0
2024-03-19 11:20:00,488.96,489.22,488.42,489.05,2100.0,486.8424,487.1013,486.3048,486.932,2100.0
2024-03-19 11:30:00,489.23,490.65,489.23,490.19,2480.0,487.1112,488.5251,487.1112,488.0671,2480.0
2024-03-19 11:40:00,489.99,490.09,489.67,490.09,1000.0,487.868,487.9675,487.5493,487.9675,1000.0
2024-03-19 11:50:00,490.21,490.65,490.1,490.65,1362.0,488.087,488.5251,487.9775,488.5251,1362.0
2024-03-19 12:00:00,490.94,491.32,490.73,491.04,2794.0,488.8138,489.1922,488.6047,488.9134,2794.0
2024-03-19 12:10:00,490.63,491.79,490.63,491.65,1527.0,488.5052,489.6602,488.5052,489.5208,1527.0
2024-03-19 12:20:00,491.64,492.39,491.41,492.34,2200.0,489.5108,490.2576,489.2818,490.2078,2200.0
2024-03-19 12:30:00,492.46,492.98,492.42,492.98,3374.0,490.3273,490.845,490.2874,490.845,3374.0
2024-03-19 12:40:00,492.61,493.81,492.61,493.81,2816.0,490.4766,491.6714,490.4766,491.6714,2816.0
2024-03-19 12:50:00,494.45,494.55,493.46,493.61,4853.0,492.3086,492.4082,491.3229,491.4723,4853.0
2024-03-19 13:00:00,494.14,495.0,493.91,494.06,4555.0,492.0,492.8563,491.771,491.9203,4555.0
2024-03-19 13:10:00,494.23,494.23,493.56,493.56,3431.0,492.0896,492.0896,491.4225,491.4225,3431.0
2024-03-19 13:20:00,493.71,493.92,493.28,493.3,4198.0,491.5718,491.7809,491.1437,491.1636,4198.0
2024-03-19 13:30:00,493.5,494.3,493.5,494.27,2020.0,491.3628,492.1593,491.3628,492.1294,2020.0
2024-03-19 13:40:00,494.14,495.01,494.05,495.01,1000.0,492.0,492.8662,491.9104,492.8662,1000.0
2024-03-19 13:50:00,494.26,494.71,493.95,494.47,2800.0,492.1195,492.5675,491.8108,492.3286,2800.0
2024-03-19 14:00:00,494.61,494.61,493.5,493.72,3426.0,492.4679,492.4679,491.3628,491.5818,3426.0
2024-03-19 14:10:00,493.85,494.32,493.27,493.68,4474.0,491.7112,492.1792,491.1337,491.542,4474.0
2024-03-19 14:20:00,493.7,493.75,493.3,493.4,4666.0,491.5619,491.6117,491.1636,491.2632,4666.0
2024-03-19 14:30:00,493.47,494.03,493.4,493.76,3432.0,491.3329,491.8905,491.2632,491.6216,3432.0
2024-03-19 14:40:00,493.47,494.07,493.47,493.94,3536.0,491.3329,491.9303,491.3329,491.8008,3536.0
2024-03-19 14:50:00,494.04,494.2,493.15,493.86,6056.0,491.9004,492.0597,491.0143,491.7212,6056.0
2024-03-19 15:00:00,493.53,494.52,493.53,494.02,6869.0,491.3926,492.3783,491.3926,491.8805,6869.0
2024-03-19 15:10:00,494.22,494.22,492.92,493.38,5412.0,492.0796,492.0796,490.7853,491.2433,5412.0
2024-03-19 15:20:00,493.48,493.55,492.98,493.2,2179.0,491.3428,491.4125,490.845,491.0641,2179.0
2024-03-19 15:30:00,493.18,493.79,492.94,493.79,2203.0,491.0441,491.6515,490.8052,491.6515,2203.0
2024-03-19 15:40:00,494.1,495.77,493.59,495.76,4302.0,491.9602,493.6229,491.4524,493.613,4302.0
2024-03-19 15:50:00,495.69,496.61,495.24,495.85,35415.0,493.5433,494.4593,493.0952,493.7026,35415.0
2024-03-20 09:30:00,499.68,499.87,496.04,496.58,9001.0,497.516,497.7052,493.8918,494.4294,9001.0
2024-03-20 09:40:00,496.56,496.96,495.31,496.33,4500.0,494.4095,494.8078,493.1649,494.1805,4500.0
2024-03-20 09:50:00,496.44,497.06,495.83,496.01,4832.0,494.29,494.9073,493.6827,493.8619,4832.0
2024-03-20 10:00:00,495.98,497.49,495.98,497.49,5503.0,493.832,495.3355,493.832,495.3355,5503.0
2024-03-20 10:10:00,497.48,498.51,497.38,497.79,5100.0,495.3255,496.3511,495.2259,495.6342,5100.0
2024-03-20 10:20:00,497.71,501.2,497.64,500.66,11837.0,495.5545,499.0294,495.4848,498.4917,11837.0
2024-03-20 10:30:00,500.22,500.36,497.39,497.7,7892.0,498.0536,498.193,495.2359,495.5446,7892.0
2024-03-20 10:40:00,496.79,497.09,496.46,497.03,1000.0,494.6385,494.9372,494.3099,494.8775,1000.0
2024-03-20 10:50:00,496.66,497.73,496.38,497.39,3554.0,494.5091,495.5744,494.2303,495.2359,3554.0
2024-03-20 11:00:00,497.92,498.19,497.78,498.12,2894.0,495.7636,496.0324,495.6242,495.9627,2894.0
2024-03-20 11:10:00,498.07,498.17,497.99,498.1,1400.0,495.913,496.0125,495.8333,495.9428,1400.0
2024-03-20 11:20:00,498.23,499.01,498.23,498.4,1900.0,496.0723,496.8489,496.0723,496.2415,1900.0
2024-03-20 11:30:00,498.22,498.22,497.45,497.45,1800.0,496.0623,496.0623,495.2956,495.2956,1800.0
2024-03-20 11:40:00,497.55,497.61,496.75,497.14,1531.0,495.3952,495.455,494.5987,494.987,1531.0
2024-03-20 11:50:00,497.64,498.14,497.64,498.14,900.0,495.4848,495.9827,495.4848,495.9827,900.0
2024-03-20 12:00:00,497.4,497.4,496.39,496.76,693.0,495.2459,495.2459,494.2402,494.6086,693.0
2024-03-20 12:10:00,496.83,496.96,496.61,496.96,800.0,494.6783,494.8078,494.4593,494.8078,800.0
2024-03-20 12:20:00,496.7,497.0,496.29,497.0,2529.0,494.5489,494.8476,494.1407,494.8476,2529.0
2024-03-20 12:30:00,497.02,497.39,496.45,497.39,2148.0,494.8675,495.2359,494.3,495.2359,2148.0
2024-03-20 12:40:00,497.59,498.03,497.48,498.03,1100.0,495.435,495.8731,495.3255,495.8731,1100.0
2024-03-20 12:50:00,498.12,498.9,498.12,498.88,2256.0,495.9627,496.7394,495.9627,496.7195,2256.0
2024-03-20 13:00:00,499.01,499.2,498.84,499.04,1200.0,496.8489,497.0381,496.6796,496.8788,1200.0
2024-03-20 13:10:00,498.51,498.63,497.73,498.25,1245.0,496.3511,496.4705,495.5744,496.0922,1245.0
2024-03-20 13:20:00,498.94,499.35,498.94,499.3,500.0,496.7792,497.1874,496.7792,497.1376,500.0
2024-03-20 13:30:00,499.06,499.06,497.98,498.05,774.0,496.8987,496.8987,495.8233,495.893,774.0
2024-03-20 13:40:00,498.03,498.04,497.28,497.95,4282.0,495.8731,495.8831,495.1264,495.7935,4282.0
2024-03-20 13:50:00,498.16,498.58,497.7,497.98,1700.0,496.0026,496.4208,495.5446,495.8233,1700.0
2024-03-20 14:00:00,498.18,503.03,498.18,500.22,21856.0,496.0225,500.8515,496.0225,498.0536,21856.0
2024-03-20 14:10:00,500.35,501.9,499.63,499.93,10085.0,498.1831,499.7264,497.4662,497.7649,10085.0
2024-03-20 14:20:00,499.93,502.34,499.93,502.15,5024.0,497.7649,500.1645,497.7649,499.9753,5024.0
2024-03-20 14:30:00,502.89,502.95,499.77,501.73,7076.0,500.7121,500.7718,497.6056,499.5571,7076.0
2024-03-20 14:40:00,501.62,505.17,501.62,505.09,17743.0,499.4476,502.9822,499.4476,502.9026,17743.0
2024-03-20 14:50:00,505.13,507.0,504.0,505.01,10669.0,502.9424,504.8043,501.8173,502.8229,10669.0
2024-03-20 15:00:00,504.94,506.95,504.71,506.83,7422.0,502.7532,504.7545,502.5242,504.635,7422.0
2024-03-20 15:10:00,506.89,507.35,505.01,507.35,5638.0,504.6948,505.1528,502.8229,505.1528,5638.0
2024-03-20 15:20:00,507.45,508.11,506.38,508.11,5050.0,505.2523,505.9095,504.187,505.9095,5050.0
2024-03-20 15:30:00,507.97,508.02,506.95,507.34,6789.0,505.7701,505.8199,504.7545,505.1428,6789.0
2024-03-20 15:40:00,506.75,506.83,504.91,504.91,13082.0,504.5554,504.635,502.7233,502.7233,13082.0
2024-03-20 15:50:00,505.03,506.21,504.76,505.38,29864.0,502.8428,504.0177,502.574,503.1913,29864.0
2024-03-21 09:30:00,514.71,514.71,510.0,510.1,20242.0,512.4809,512.4809,507.7913,507.8909,20242.0
2024-03-21 09:40:00,510.6,511.11,507.0,507.76,6997.0,508.3887,508.8965,504.8043,505.561,6997.0
2024-03-21 09:50:00,508.12,509.0,507.51,507.8,31466.0,505.9194,506.7956,505.3121,505.6008,31466.0
2024-03-21 10:00:00,507.7,510.18,506.7,510.0,11022.0,505.5013,507.9705,504.5056,507.7913,11022.0
2024-03-21 10:10:00,510.0,510.0,507.71,509.01,6097.0,507.7913,507.7913,505.5112,506.8056,6097.0
2024-03-21 10:20:00,508.94,511.5,508.9,510.53,5191.0,506.7359,509.2848,506.6961,508.319,5191.0
2024-03-21 10:30:00,510.64,510.65,508.88,509.58,13187.0,508.4285,508.4385,506.6761,507.3731,13187.0
2024-03-21 10:40:00,509.58,510.44,509.15,509.15,11151.0,507.3731,508.2294,506.945,506.945,11151.0
2024-03-21 10:50:00,509.03,509.42,508.11,508.11,5354.0,506.8255,507.2138,505.9095,505.9095,5354.0
2024-03-21 11:00:00,508.28,509.38,507.79,508.32,5073.0,506.0787,507.174,505.5909,506.1186,5073.0
2024-03-21 11:10:00,508.32,509.1,508.25,508.88,3624.0,506.1186,506.8952,506.0489,506.6761,3624.0
2024-03-21 11:20:00,508.97,509.53,508.69,508.69,3193.0,506.7658,507.3233,506.487,506.487,3193.0
2024-03-21 11:30:00,508.94,510.36,508.71,510.2,1750.0,506.7359,508.1497,506.5069,507.9904,1750.0
2024-03-21 11:40:00,510.1,510.88,510.1,510.25,1903.0,507.8909,508.6675,507.8909,508.0402,1903.0
2024-03-21 11:50:00,510.1,510.65,510.06,510.24,2439.0,507.8909,508.4385,507.851,508.0303,2439.0
2024-03-21 12:00:00,509.98,510.0,509.06,509.72,2000.0,507.7714,507.7913,506.8554,507.5125,2000.0
2024-03-21 12:10:00,509.65,510.72,509.51,510.59,4163.0,507.4428,508.5082,507.3034,508.3787,4163.0
2024-03-21 12:20:00,510.2,510.7,510.2,510.62,1800.0,507.9904,508.4883,507.9904,508.4086,1800.0
2024-03-21 12:30:00,511.09,511.09,510.58,510.78,1800.0,508.8766,508.8766,508.3688,508.5679,1800.0
2024-03-21 12:40:00,510.99,510.99,510.14,510.68,2700.0,508.777,508.777,507.9307,508.4683,2700.0
2024-03-21 12:50:00,510.74,510.82,510.46,510.59,3659.0,508.5281,508.6077,508.2493,508.3787,3659.0
2024-03-21 13:00:00,510.58,510.58,510.05,510.23,2760.0,508.3688,508.3688,507.8411,508.0203,2760.0
2024-03-21 13:10:00,510.28,510.69,510.17,510.31,1300.0,508.0701,508.4783,507.9606,508.1,1300.0
2024-03-21 13:20:00,510.29,510.34,510.0,510.17,1100.0,508.08,508.1298,507.7913,507.9606,1100.0
2024-03-21 13:30:00,510.1,510.14,509.81,509.98,1200.0,507.8909,507.9307,507.6021,507.7714,1200.0
2024-03-21 13:40:00,510.01,510.07,508.8,508.85,1900.0,507.8012,507.861,506.5965,506.6463,1900.0
2024-03-21 13:50:00,508.74,509.0,507.71,508.45,4678.0,506.5367,506.7956,505.5112,506.248,4678.0
2024-03-21 14:00:00,508.45,509.2,507.5,507.5,3339.0,506.248,506.9948,505.3021,505.3021,3339.0
2024-03-21 14:10:00,507.44,507.98,507.29,507.98,2106.0,505.2424,505.78,505.093,505.78,2106.0
2024-03-21 14:20:00,508.44,508.83,508.36,508.83,900.0,506.238,506.6264,506.1584,506.6264,900.0
2024-03-21 14:30:00,508.54,508.72,506.29,506.56,5151.0,506.3376,506.5168,504.0974,504.3662,5151.0
2024-03-21 14:40:00,506.64,508.34,506.04,508.32,4241.0,504.4458,506.1385,503.8484,506.1186,4241.0
2024-03-21 14:50:00,508.12,508.12,506.65,506.84,2792.0,505.9194,505.9194,504.4558,504.645,2792.0
2024-03-21 15:00:00,507.58,508.15,507.36,508.09,1522.0,505.3818,505.9493,505.1627,505.8896,1522.0
2024-03-21 15:10:00,507.83,508.18,507.83,508.05,773.0,505.6307,505.9792,505.6307,505.8497,773.0
2024-03-21 15:20:00,507.94,508.12,507.59,508.12,1515.0,505.7402,505.9194,505.3917,505.9194,1515.0
2024-03-21 15:30:00,508.22,508.43,507.72,507.72,927.0,506.019,506.2281,505.5212,505.5212,927.0
2024-03-21 15:40:00,507.56,508.23,507.5,507.59,2183.0,505.3619,506.029,505.3021,505.3917,2183.0
2024-03-21 15:50:00,507.67,508.06,507.3,507.64,19646.0,505.4714,505.8597,505.103,505.4415,19646.0
2024-03-22 09:30:00,507.27,507.27,504.78,505.35,3744.0,505.0731,505.0731,502.5939,503.1614,3744.0
2024-03-22 09:40:00,505.62,506.22,505.0,505.3,2949.0,503.4303,504.0277,502.8129,503.1116,2949.0
2024-03-22 09:50:00,505.19,506.49,505.0,505.56,6814.0,503.0021,504.2965,502.8129,503.3705,6814.0
2024-03-22 10:00:00,505.71,506.8,505.71,506.12,2600.0,503.5199,504.6052,503.5199,503.9281,2600.0
2024-03-22 10:10:00,506.26,506.49,504.9,505.6,6135.0,504.0675,504.2965,502.7134,503.4103,6135.0
2024-03-22 10:20:00,505.78,505.96,504.88,505.79,2600.0,503.5896,503.7688,502.6935,503.5995,2600.0
2024-03-22 10:30:00,505.61,505.95,504.73,504.73,3851.0,503.4203,503.7588,502.5441,502.5441,3851.0
2024-03-22 10:40:00,505.04,505.78,504.72,505.78,2500.0,502.8528,503.5896,502.5342,503.5896,2500.0
2024-03-22 10:50:00,505.65,506.15,505.45,506.11,1786.0,503.4601,503.958,503.261,503.9181,1786.0
2024-03-22 11:00:00,505.79,506.5,505.75,505.78,2978.0,503.5995,504.3065,503.5597,503.5896,2978.0
2024-03-22 11:10:00,505.61,505.71,505.24,505.4,1400.0,503.4203,503.5199,503.0519,503.2112,1400.0
2024-03-22 11:20:00,505.32,506.01,505.21,505.76,3819.0,503.1316,503.8186,503.022,503.5697,3819.0
2024-03-22 11:30:00,505.79,505.94,505.4,505.4,2132.0,503.5995,503.7489,503.2112,503.2112,2132.0
2024-03-22 11:40:00,505.35,505.96,505.35,505.73,900.0,503.1614,503.7688,503.1614,503.5398,900.0
2024-03-22 11:50:00,505.71,506.35,505.7,506.35,2700.0,503.5199,504.1571,503.5099,504.1571,2700.0
2024-03-22 12:00:00,506.23,507.16,506.23,506.61,1841.0,504.0376,504.9636,504.0376,504.416,1841.0
2024-03-22 12:10:00,506.65,507.01,506.29,506.65,2500.0,504.4558,504.8142,504.0974,504.4558,2500.0
2024-03-22 12:20:00,506.91,507.26,506.86,506.91,3595.0,504.7147,505.0632,504.6649,504.7147,3595.0
2024-03-22 12:30:00,506.87,507.07,506.0,506.28,4557.0,504.6748,504.874,503.8086,504.0874,4557.0
2024-03-22 12:40:00,506.72,507.49,506.69,507.49,3324.0,504.5255,505.2922,504.4956,505.2922,3324.0
2024-03-22 12:50:00,507.43,508.41,507.43,508.11,2235.0,505.2324,506.2082,505.2324,505.9095,2235.0
2024-03-22 13:00:00,508.17,508.77,508.17,508.35,2300.0,505.9692,506.5666,505.9692,506.1484,2300.0
2024-03-22 13:10:00,508.49,508.78,508.48,508.54,1650.0,506.2878,506.5766,506.2779,506.3376,1650.0
2024-03-22 13:20:00,508.0,508.07,507.2,507.64,2506.0,505.8,505.8697,505.0034,505.4415,2506.0
2024-03-22 13:30:00,508.25,508.34,507.87,507.87,2106.0,506.0489,506.1385,505.6705,505.6705,2106.0
2024-03-22 13:40:00,507.89,509.0,507.79,508.84,2796.0,505.6904,506.7956,505.5909,506.6363,2796.0
2024-03-22 13:50:00,508.99,509.49,508.96,509.0,3235.0,506.7857,507.2835,506.7558,506.7956,3235.0
2024-03-22 14:00:00,508.89,509.0,508.56,508.74,2600.0,506.6861,506.7956,506.3575,506.5367,2600.0
2024-03-22 14:10:00,509.08,509.15,508.74,508.74,3516.0,506.8753,506.945,506.5367,506.5367,3516.0
2024-03-22 14:20:00,508.74,509.3,508.1,509.26,2629.0,506.5367,507.0943,505.8995,507.0545,2629.0
2024-03-22 14:30:00,509.27,509.27,508.66,508.98,2800.0,507.0645,507.0645,506.4571,506.7757,2800.0
2024-03-22 14:40:00,508.83,508.83,507.65,507.72,3112.0,506.6264,506.6264,505.4515,505.5212,3112.0
2024-03-22 14:50:00,507.85,508.6,507.65,508.42,3420.0,505.6506,506.3974,505.4515,506.2181,3420.0
2024-03-22 15:00:00,508.44,508.56,508.04,508.41,4849.0,506.238,506.3575,505.8398,506.2082,4849.0
2024-03-22 15:10:00,508.51,508.51,507.79,508.0,1600.0,506.3077,506.3077,505.5909,505.8,1600.0
2024-03-22 15:20:00,508.08,508.47,508.07,508.45,2770.0,505.8796,506.2679,505.8697,506.248,2770.0
2024-03-22 15:30:00,508.41,508.85,508.31,508.85,5481.0,506.2082,506.6463,506.1086,506.6463,5481.0
2024-03-22 15:40:00,508.78,509.28,508.66,509.16,7328.0,506.5766,507.0744,506.4571,506.9549,7328.0
2024-03-22 15:50:00,509.25,509.95,508.94,509.47,35331.0,507.0445,507.7415,506.7359,507.2636,35331.0
2024-03-25 09:30:00,505.79,506.54,502.7,502.7,21249.0,503.5995,504.3463,500.5229,500.5229,21249.0
2024-03-25 09:40:00,502.86,503.75,500.4,503.46,10644.0,500.6822,501.5684,498.2329,501.2796,10644.0
2024-03-25 09:50:00,503.39,504.36,503.19,503.45,8199.0,501.2099,502.1757,501.0108,501.2697,8199.0
2024-03-25 10:00:00,503.47,505.15,503.33,505.11,6600.0,501.2896,502.9623,501.1502,502.9225,6600.0
2024-03-25 10:10:00,505.13,506.72,505.13,505.73,8102.0,502.9424,504.5255,502.9424,503.5398,8102.0
2024-03-25 10:20:00,505.9,506.67,505.21,505.28,2634.0,503.709,504.4757,503.022,503.0917,2634.0
2024-03-25 10:30:00,505.04,506.34,505.04,505.35,5080.0,502.8528,504.1471,502.8528,503.1614,5080.0
2024-03-25 10:40:00,505.11,505.78,505.11,505.16,1650.0,502.9225,503.5896,502.9225,502.9723,1650.0
2024-03-25 10:50:00,505.23,505.85,505.0,505.85,1802.0,503.042,503.6593,502.8129,503.6593,1802.0
2024-03-25 11:00:00,505.71,506.23,505.45,505.76,1900.0,503.5199,504.0376,503.261,503.5697,1900.0
2024-03-25 11:10:00,505.39,505.42,504.28,504.51,4022.0,503.2013,503.2311,502.0961,502.3251,4022.0
2024-03-25 11:20:00,504.49,504.57,503.79,504.3,3196.0,502.3052,502.3848,501.6082,502.116,3196.0
2024-03-25 11:30:00,504.2,504.63,503.83,504.63,1849.0,502.0164,502.4445,501.648,502.4445,1849.0
2024-03-25 11:40:00,504.81,505.35,504.73,505.35,800.0,502.6238,503.1614,502.5441,503.1614,800.0
2024-03-25 11:50:00,505.6,505.6,505.16,505.27,1612.0,503.4103,503.4103,502.9723,503.0818,1612.0
2024-03-25 12:00:00,505.23,505.23,504.77,504.78,3118.0,503.042,503.042,502.5839,502.5939,3118.0
2024-03-25 12:10:00,504.99,506.25,504.99,506.25,3229.0,502.803,504.0575,502.803,504.0575,3229.0
2024-03-25 12:20:00,506.25,507.03,506.13,506.15,2540.0,504.0575,504.8342,503.9381,503.958,2540.0
2024-03-25 12:30:00,506.36,506.4,505.49,505.5,4639.0,504.1671,504.2069,503.3008,503.3108,4639.0
2024-03-25 12:40:00,505.36,505.87,505.36,505.62,1900.0,503.1714,503.6792,503.1714,503.4303,1900.0
2024-03-25 12:50:00,505.82,506.49,505.57,506.09,1000.0,503.6294,504.2965,503.3805,503.8982,1000.0
2024-03-25 13:00:00,505.95,506.11,505.32,505.33,1305.0,503.7588,503.9181,503.1316,503.1415,1305.0
2024-03-25 13:10:00,505.27,505.51,505.04,505.48,2915.0,503.0818,503.3207,502.8528,503.2909,2915.0
2024-03-25 13:20:00,505.49,505.86,505.23,505.77,3000.0,503.3008,503.6692,503.042,503.5796,3000.0
2024-03-25 13:30:00,505.9,505.92,505.54,505.82,1889.0,503.709,503.729,503.3506,503.6294,1889.0
2024-03-25 13:40:00,506.0,506.11,505.69,505.88,1246.0,503.8086,503.9181,503.5,503.6891,1246.0
2024-03-25 13:50:00,505.7,505.7,505.38,505.48,1300.0,503.5099,503.5099,503.1913,503.2909,1300.0
2024-03-25 14:00:00,505.45,505.68,505.29,505.62,3064.0,503.261,503.49,503.1017,503.4303,3064.0
2024-03-25 14:10:00,505.68,505.75,505.36,505.74,2700.0,503.49,503.5597,503.1714,503.5497,2700.0
2024-03-25 14:20:00,505.86,505.87,505.43,505.5,1100.0,503.6692,503.6792,503.2411,503.3108,1100.0
2024-03-25 14:30:00,505.08,505.09,504.4,504.75,2651.0,502.8926,502.9026,502.2155,502.564,2651.0
2024-03-25 14:40:00,504.88,505.01,504.7,504.91,1749.0,502.6935,502.8229,502.5142,502.7233,1749.0
2024-03-25 14:50:00,504.66,505.26,504.66,505.19,2100.0,502.4744,503.0718,502.4744,503.0021,2100.0
2024-03-25 15:00:00,505.2,505.35,504.95,504.95,1500.0,503.0121,503.1614,502.7632,502.7632,1500.0
2024-03-25 15:10:00,504.6,504.84,504.16,504.77,3005.0,502.4147,502.6536,501.9766,502.5839,3005.0
2024-03-25 15:20:00,504.61,504.65,503.93,504.15,4396.0,502.4246,502.4645,501.7476,501.9666,4396.0
2024-03-25 15:30:00,503.9,504.29,503.74,504.08,2900.0,501.7177,502.106,501.5584,501.8969,2900.0
2024-03-25 15:40:00,504.11,504.66,504.11,504.44,5314.0,501.9268,502.4744,501.9268,502.2554,5314.0
2024-03-25 15:50:00,504.26,504.74,502.75,503.1,32192.0,502.0762,502.5541,500.5727,500.9212,32192.0
2024-03-26 09:30:00,505.0,510.0,505.0,508.4,17348.0,502.8129,507.7913,502.8129,506.1982,17348.0
2024-03-26 09:40:00,508.3,509.85,507.14,507.14,13459.0,506.0987,507.6419,504.9437,504.9437,13459.0
2024-03-26 09:50:00,506.91,507.5,506.07,507.42,5914.0,504.7147,505.3021,503.8783,505.2225,5914.0
2024-03-26 10:00:00,507.17,508.92,507.15,508.74,7312.0,504.9735,506.716,504.9536,506.5367,7312.0
2024-03-26 10:10:00,508.71,509.16,507.92,509.09,5992.0,506.5069,506.9549,505.7203,506.8852,5992.0
2024-03-26 10:20:00,508.96,509.35,507.61,507.61,5539.0,506.7558,507.1441,505.4116,505.4116,5539.0
2024-03-26 10:30:00,507.56,509.06,506.87,508.6,3600.0,505.3619,506.8554,504.6748,506.3974,3600.0
2024-03-26 10:40:00,508.56,508.91,507.5,507.5,4423.0,506.3575,506.706,505.3021,505.3021,4423.0
2024-03-26 10:50:00,507.7,510.0,507.7,509.75,8762.0,505.5013,507.7913,505.5013,507.5424,8762.0
2024-03-26 11:00:00,510.0,510.0,508.81,509.72,5819.0,507.7913,507.7913,506.6064,507.5125,5819.0
2024-03-26 11:10:00,509.39,509.72,508.85,508.85,3903.0,507.1839,507.5125,506.6463,506.6463,3903.0
2024-03-26 11:20:00,508.52,508.52,508.11,508.18,1714.0,506.3177,506.3177,505.9095,505.9792,1714.0
2024-03-26 11:30:00,508.28,508.88,508.17,508.17,1252.0,506.0787,506.6761,505.9692,505.9692,1252.0
2024-03-26 11:40:00,508.52,508.52,507.73,507.96,2116.0,506.3177,506.3177,505.5311,505.7601,2116.0
2024-03-26 11:50:00,508.32,508.51,508.31,508.51,911.0,506.1186,506.3077,506.1086,506.3077,911.0
2024-03-26 12:00:00,508.69,508.69,507.71,507.72,3499.0,506.487,506.487,505.5112,505.5212,3499.0
2024-03-26 12:10:00,507.12,507.26,506.99,507.22,1521.0,504.9238,505.0632,504.7943,505.0233,1521.0
2024-03-26 12:20:00,507.21,507.21,506.2,506.41,2752.0,505.0134,505.0134,504.0077,504.2168,2752.0
2024-03-26 12:30:00,506.59,507.15,506.56,506.75,1977.0,504.3961,504.9536,504.3662,504.5554,1977.0
2024-03-26 12:40:00,506.71,506.81,506.25,506.44,4911.0,504.5155,504.6151,504.0575,504.2467,4911.0
2024-03-26 12:50:00,506.5,506.71,505.51,505.93,3601.0,504.3065,504.5155,503.3207,503.7389,3601.0
2024-03-26 13:00:00,506.03,506.67,505.56,506.25,1700.0,503.8385,504.4757,503.3705,504.0575,1700.0
2024-03-26 13:10:00,506.98,506.98,505.4,505.4,2182.0,504.7844,504.7844,503.2112,503.2112,2182.0
2024-03-26 13:20:00,505.32,506.52,505.1,506.34,3000.0,503.1316,504.3264,502.9125,504.1471,3000.0
2024-03-26 13:30:00,506.39,506.39,505.12,505.21,2914.0,504.1969,504.1969,502.9324,503.022,2914.0
2024-03-26 13:40:00,505.13,505.59,504.5,504.94,4462.0,502.9424,503.4004,502.3151,502.7532,4462.0
2024-03-26 13:50:00,504.9,505.25,504.78,504.87,1600.0,502.7134,503.0619,502.5939,502.6835,1600.0
2024-03-26 14:00:00,504.63,505.11,504.58,504.58,8595.0,502.4445,502.9225,502.3948,502.3948,8595.0
2024-03-26 14:10:00,504.74,505.63,504.56,505.63,10442.0,502.5541,503.4402,502.3749,503.4402,10442.0
2024-03-26 14:20:00,505.45,505.45,504.34,505.02,23080.0,503.261,503.261,502.1558,502.8329,23080.0
2024-03-26 14:30:00,505.08,505.6,504.98,505.31,12542.0,502.8926,503.4103,502.793,503.1216,12542.0
2024-03-26 14:40:00,505.24,505.39,504.4,504.46,11639.0,503.0519,503.2013,502.2155,502.2753,11639.0
2024-03-26 14:50:00,504.44,504.77,504.14,504.66,16775.0,502.2554,502.5839,501.9567,502.4744,16775.0
2024-03-26 15:00:00,504.48,504.48,503.74,503.81,19796.0,502.2952,502.2952,501.5584,501.6281,19796.0
2024-03-26 15:10:00,503.81,503.81,502.2,502.26,17346.0,501.6281,501.6281,500.0251,500.0848,17346.0
2024-03-26 15:20:00,502.19,502.23,500.47,500.8,16155.0,500.0151,500.0549,498.3026,498.6311,16155.0
2024-03-26 15:30:00,500.78,500.78,498.86,499.15,17127.0,498.6112,498.6112,496.6995,496.9883,17127.0
2024-03-26 15:40:00,499.24,499.69,497.16,497.76,23834.0,497.0779,497.5259,495.0069,495.6043,23834.0
2024-03-26 15:50:00,497.22,497.67,495.23,496.04,28869.0,495.0666,495.5147,493.0853,493.8918,28869.0
2024-03-27 09:30:00,499.21,499.5,492.91,492.91,9616.0,497.048,497.3368,490.7753,490.7753,9616.0
2024-03-27 09:40:00,492.79,494.78,492.17,494.05,25984.0,490.6558,492.6372,490.0385,491.9104,25984.0
2024-03-27 09:50:00,494.05,494.53,491.0,491.65,15450.0,491.9104,492.3883,488.8736,489.5208,15450.0
2024-03-27 10:00:00,491.77,492.18,488.94,491.28,21387.0,489.6402,490.0485,486.8225,489.1524,21387.0
2024-03-27 10:10:00,491.33,492.47,490.78,491.98,14238.0,489.2021,490.3372,488.6545,489.8493,14238.0
2024-03-27 10:20:00,491.82,492.41,491.46,491.68,7910.0,489.69,490.2775,489.3316,489.5506,7910.0
2024-03-27 10:30:00,491.81,493.35,491.27,493.18,6339.0,489.6801,491.2134,489.1424,491.0441,6339.0
2024-03-27 10:40:00,492.65,493.02,491.39,491.39,5813.0,490.5164,490.8848,489.2619,489.2619,5813.0
2024-03-27 10:50:00,491.36,491.47,490.3,490.41,8769.0,489.232,489.3415,488.1766,488.2861,8769.0
2024-03-27 11:00:00,490.35,490.74,488.16,489.58,10972.0,488.2264,488.6147,486.0459,487.4597,10972.0
2024-03-27 11:10:00,489.69,490.65,489.06,490.0,9635.0,487.5693,488.5251,486.942,487.8779,9635.0
2024-03-27 11:20:00,489.91,490.14,489.1,489.1,5193.0,487.7883,488.0173,486.9818,486.9818,5193.0
2024-03-27 11:30:00,489.01,489.93,488.95,489.75,5452.0,486.8922,487.8082,486.8325,487.629,5452.0
2024-03-27 11:40:00,489.69,491.08,489.62,490.78,4900.0,487.5693,488.9532,487.4996,488.6545,4900.0
2024-03-27 11:50:00,490.85,491.04,490.23,490.42,2604.0,488.7242,488.9134,488.1069,488.2961,2604.0
2024-03-27 12:00:00,490.12,491.48,489.9,491.06,2736.0,487.9974,489.3515,487.7783,488.9333,2736.0
2024-03-27 12:10:00,491.05,491.85,490.36,491.78,3714.0,488.9234,489.7199,488.2363,489.6502,3714.0
2024-03-27 12:20:00,491.78,492.16,491.66,491.97,5282.0,489.6502,490.0286,489.5307,489.8394,5282.0
2024-03-27 12:30:00,492.04,492.88,491.87,491.88,6618.0,489.9091,490.7454,489.7398,489.7498,6618.0
2024-03-27 12:40:00,491.97,492.03,491.5,491.97,3200.0,489.8394,489.8991,489.3714,489.8394,3200.0
2024-03-27 12:50:00,491.89,492.0,491.56,491.74,2500.0,489.7597,489.8692,489.4312,489.6104,2500.0
2024-03-27 13:00:00,491.7,491.72,491.04,491.29,4223.0,489.5705,489.5905,488.9134,489.1623,4223.0
2024-03-27 13:10:00,491.22,492.0,491.08,492.0,4998.0,489.0926,489.8692,488.9532,489.8692,4998.0
2024-03-27 13:20:00,492.0,492.0,491.08,491.14,2409.0,489.8692,489.8692,488.9532,489.013,2409.0
2024-03-27 13:30:00,491.31,491.59,491.0,491.17,3183.0,489.1822,489.461,488.8736,489.0428,3183.0
2024-03-27 13:40:00,491.22,491.88,491.22,491.69,2962.0,489.0926,489.7498,489.0926,489.5606,2962.0
2024-03-27 13:50:00,491.64,492.5,491.51,492.2,3987.0,489.5108,490.3671,489.3814,490.0684,3987.0
2024-03-27 14:00:00,492.11,492.11,490.81,491.13,3341.0,489.9788,489.9788,488.6844,489.003,3341.0
2024-03-27 14:10:00,490.75,492.39,490.75,492.39,2425.0,488.6247,490.2576,488.6247,490.2576,2425.0
2024-03-27 14:20:00,492.47,492.89,492.47,492.58,3449.0,490.3372,490.7554,490.3372,490.4467,3449.0
2024-03-27 14:30:00,492.67,492.71,492.0,492.22,4117.0,490.5363,490.5762,489.8692,490.0883,4117.0
2024-03-27 14:40:00,492.16,492.59,491.89,491.92,4726.0,490.0286,490.4567,489.7597,489.7896,4726.0
2024-03-27 14:50:00,492.06,492.06,491.26,491.54,4068.0,489.929,489.929,489.1325,489.4112,4068.0
2024-03-27 15:00:00,491.48,491.99,491.48,491.61,3700.0,489.3515,489.8593,489.3515,489.4809,3700.0
2024-03-27 15:10:00,491.49,491.58,490.63,490.76,4097.0,489.3615,489.4511,488.5052,488.6346,4097.0
2024-03-27 15:20:00,490.76,492.48,490.76,492.45,5200.0,488.6346,490.3472,488.6346,490.3173,5200.0
2024-03-27 15:30:00,492.36,494.05,492.16,493.92,8327.0,490.2277,491.9104,490.0286,491.7809,8327.0
2024-03-27 15:40:00,493.94,494.21,493.82,493.86,7896.0,491.8008,492.0697,491.6814,491.7212,7896.0
2024-03-27 15:50:00,493.74,494.11,493.08,494.01,38226.0,491.6017,491.9701,490.9446,491.8705,38226.0
2024-03-28 09:30:00,492.35,492.35,486.08,488.4,30472.0,490.2177,490.2177,483.9749,486.2848,30472.0
2024-03-28 09:40:00,488.51,491.07,487.88,489.28,15307.0,486.3944,488.9433,485.7671,487.161,15307.0
2024-03-28 09:50:00,489.22,491.06,488.89,489.84,8261.0,487.1013,488.9333,486.7727,487.7186,8261.0
2024-03-28 10:00:00,489.77,491.57,489.5,490.65,10159.0,487.6489,489.4411,487.3801,488.5251,10159.0
2024-03-28 10:10:00,490.59,491.0,489.67,490.09,7931.0,488.4654,488.8736,487.5493,487.9675,7931.0
2024-03-28 10:20:00,490.07,490.24,489.09,489.6,7288.0,487.9476,488.1169,486.9718,487.4796,7288.0
2024-03-28 10:30:00,489.61,490.5,489.38,489.66,3880.0,487.4896,488.3757,487.2606,487.5394,3880.0
2024-03-28 10:40:00,489.81,490.88,489.26,490.09,4000.0,487.6887,488.7541,487.1411,487.9675,4000.0
2024-03-28 10:50:00,490.18,490.3,489.38,489.71,6902.0,488.0571,488.1766,487.2606,487.5892,6902.0
2024-03-28 11:00:00,489.82,490.0,489.22,489.77,3570.0,487.6987,487.8779,487.1013,487.6489,3570.0
2024-03-28 11:10:00,489.43,489.43,488.92,489.12,3398.0,487.3104,487.3104,486.8026,487.0017,3398.0
2024-03-28 11:20:00,489.06,490.02,488.88,488.95,5548.0,486.942,487.8978,486.7628,486.8325,5548.0
2024-03-28 11:30:00,489.02,489.18,487.97,488.02,6146.0,486.9022,487.0615,485.8567,485.9065,6146.0
2024-03-28 11:40:00,488.09,488.18,487.67,487.92,3879.0,485.9762,486.0658,485.558,485.8069,3879.0
2024-03-28 11:50:00,487.75,487.82,487.04,487.49,13626.0,485.6377,485.7074,484.9307,485.3788,13626.0
2024-03-28 12:00:00,487.33,487.41,485.8,486.0,6231.0,485.2195,485.2991,483.6961,483.8952,6231.0
2024-03-28 12:10:00,486.36,486.57,485.9,486.07,6869.0,484.2537,484.4628,483.7957,483.9649,6869.0
2024-03-28 12:20:00,486.07,486.45,485.2,486.44,8296.0,483.9649,484.3433,483.0987,484.3333,8296.0
2024-03-28 12:30:00,486.32,486.46,485.58,486.03,10173.0,484.2138,484.3532,483.4771,483.9251,10173.0
2024-03-28 12:40:00,486.22,486.55,485.9,486.01,6002.0,484.1143,484.4429,483.7957,483.9052,6002.0
2024-03-28 12:50:00,485.97,486.04,485.77,485.96,2576.0,483.8654,483.9351,483.6662,483.8554,2576.0
2024-03-28 13:00:00,485.88,486.43,485.67,486.06,4252.0,483.7758,484.3234,483.5667,483.955,4252.0
2024-03-28 13:10:00,485.95,486.27,485.47,486.27,8455.0,483.8454,484.1641,483.3675,484.1641,8455.0
2024-03-28 13:20:00,486.19,486.88,486.11,486.54,5674.0,484.0844,484.7714,484.0048,484.4329,5674.0
2024-03-28 13:30:00,486.84,488.0,486.79,488.0,9079.0,484.7316,485.8866,484.6818,485.8866,9079.0
2024-03-28 13:40:00,488.14,488.5,487.8,488.45,6315.0,486.026,486.3844,485.6874,486.3346,6315.0
2024-03-28 13:50:00,488.44,488.44,487.95,487.95,3714.0,486.3247,486.3247,485.8368,485.8368,3714.0
2024-03-28 14:00:00,488.03,488.75,487.56,488.3,8740.0,485.9164,486.6333,485.4485,486.1853,8740.0
2024-03-28 14:10:00,488.21,488.21,487.92,487.99,5268.0,486.0957,486.0957,485.8069,485.8766,5268.0
2024-03-28 14:20:00,488.08,488.14,487.46,487.57,3804.0,485.9662,486.026,485.3489,485.4584,3804.0
2024-03-28 14:30:00,487.59,487.98,487.28,487.63,3185.0,485.4783,485.8667,485.1697,485.5182,3185.0
2024-03-28 14:40:00,487.65,487.96,487.12,487.91,4490.0,485.5381,485.8467,485.0104,485.797,4490.0
2024-03-28 14:50:00,487.84,488.54,487.69,488.42,8322.0,485.7273,486.4242,485.5779,486.3048,8322.0
2024-03-28 15:00:00,488.53,489.35,488.24,488.9,9142.0,486.4143,487.2307,486.1255,486.7827,9142.0
2024-03-28 15:10:00,489.18,489.57,488.98,489.04,3355.0,487.0615,487.4498,486.8623,486.9221,3355.0
2024-03-28 15:20:00,489.23,489.48,488.86,488.86,4640.0,487.1112,487.3602,486.7428,486.7428,4640.0
2024-03-28 15:30:00,488.94,489.11,488.18,488.29,6906.0,486.8225,486.9918,486.0658,486.1753,6906.0
2024-03-28 15:40:00,488.38,488.65,488.01,488.2,16903.0,486.2649,486.5338,485.8965,486.0857,16903.0
2024-03-28 15:50:00,488.05,488.5,485.37,485.94,45152.0,485.9364,486.3844,483.268,483.8355,45152.0
2024-04-01 09:30:00,487.2,494.44,481.93,494.37,27630.0,485.09,492.2987,479.8429,492.229,27630.0
2024-04-01 09:40:00,494.53,497.3,494.42,495.32,32747.0,492.3883,495.1463,492.2788,493.1749,32747.0
2024-04-01 09:50:00,495.48,495.63,494.58,494.92,11537.0,493.3342,493.4835,492.4381,492.7766,11537.0
2024-04-01 10:00:00,494.76,496.39,494.05,495.66,17751.0,492.6173,494.2402,491.9104,493.5134,17751.0
2024-04-01 10:10:00,495.65,496.0,493.12,493.12,11807.0,493.5034,493.8519,490.9844,490.9844,11807.0
2024-04-01 10:20:00,493.05,494.71,492.5,494.42,7479.0,490.9147,492.5675,490.3671,492.2788,7479.0
2024-04-01 10:30:00,494.18,494.28,491.25,491.28,6911.0,492.0398,492.1394,489.1225,489.1524,6911.0
2024-04-01 10:40:00,491.35,491.64,490.65,490.94,6020.0,489.2221,489.5108,488.5251,488.8138,6020.0
2024-04-01 10:50:00,490.77,492.0,490.34,491.85,8072.0,488.6446,489.8692,488.2164,489.7199,8072.0
2024-04-01 11:00:00,491.55,491.55,490.53,491.02,4848.0,489.4212,489.4212,488.4056,488.8935,4848.0
2024-04-01 11:10:00,491.03,491.03,488.75,489.22,5251.0,488.9034,488.9034,486.6333,487.1013,5251.0
2024-04-01 11:20:00,489.18,490.94,488.97,490.73,4641.0,487.0615,488.8138,486.8524,488.6047,4641.0
2024-04-01 11:30:00,490.61,490.9,489.72,489.72,4365.0,488.4853,488.774,487.5991,487.5991,4365.0
2024-04-01 11:40:00,489.87,489.87,489.15,489.73,2752.0,487.7485,487.7485,487.0316,487.6091,2752.0
2024-04-01 11:50:00,489.5,489.5,488.0,488.03,3854.0,487.3801,487.3801,485.8866,485.9164,3854.0
2024-04-01 12:00:00,488.08,490.62,488.08,490.25,4409.0,485.9662,488.4952,485.9662,488.1268,4409.0
2024-04-01 12:10:00,490.35,490.35,489.61,489.7,2843.0,488.2264,488.2264,487.4896,487.5792,2843.0
2024-04-01 12:20:00,489.8,489.95,489.25,489.77,2965.0,487.6788,487.8281,487.1312,487.6489,2965.0
2024-04-01 12:30:00,489.9,490.77,489.68,489.86,3254.0,487.7783,488.6446,487.5593,487.7385,3254.0
2024-04-01 12:40:00,490.06,490.63,489.94,490.07,2169.0,487.9376,488.5052,487.8182,487.9476,2169.0
2024-04-01 12:50:00,490.18,490.67,490.05,490.29,6386.0,488.0571,488.545,487.9277,488.1667,6386.0
2024-04-01 13:00:00,490.26,491.02,490.01,490.47,4464.0,488.1368,488.8935,487.8879,488.3459,4464.0
2024-04-01 13:10:00,490.69,490.69,490.11,490.15,1927.0,488.5649,488.5649,487.9874,488.0273,1927.0
2024-04-01 13:20:00,490.04,490.25,489.91,490.24,2557.0,487.9177,488.1268,487.7883,488.1169,2557.0
2024-04-01 13:30:00,490.43,490.47,490.04,490.2,2500.0,488.306,488.3459,487.9177,488.077,2500.0
2024-04-01 13:40:00,490.15,490.89,490.0,490.86,2712.0,488.0273,488.7641,487.8779,488.7342,2712.0
2024-04-01 13:50:00,490.87,491.21,490.06,491.21,8254.0,488.7441,489.0827,487.9376,489.0827,8254.0
2024-04-01 14:00:00,491.4,491.85,491.24,491.73,4692.0,489.2718,489.7199,489.1125,489.6004,4692.0
2024-04-01 14:10:00,491.62,491.62,490.81,491.1,3134.0,489.4909,489.4909,488.6844,488.9731,3134.0
2024-04-01 14:20:00,491.0,491.75,490.58,491.43,7812.0,488.8736,489.6203,488.4554,489.3017,7812.0
2024-04-01 14:30:00,491.62,491.74,491.39,491.69,2320.0,489.4909,489.6104,489.2619,489.5606,2320.0
2024-04-01 14:40:00,491.68,491.69,490.74,491.54,3088.0,489.5506,489.5606,488.6147,489.4112,3088.0
2024-04-01 14:50:00,491.46,491.69,490.75,491.0,3831.0,489.3316,489.5606,488.6247,488.8736,3831.0
2024-04-01 15:00:00,490.72,491.9,490.72,491.55,3576.0,488.5948,489.7697,488.5948,489.4212,3576.0
2024-04-01 15:10:00,490.88,491.23,490.8,490.81,3906.0,488.7541,489.1026,488.6744,488.6844,3906.0
2024-04-01 15:20:00,491.02,491.23,490.35,490.45,3268.0,488.8935,489.1026,488.2264,488.326,3268.0
2024-04-01 15:30:00,490.38,491.09,490.21,490.24,3752.0,488.2563,488.9632,488.087,488.1169,3752.0
2024-04-01 15:40:00,490.39,490.85,490.31,490.7,5149.0,488.2662,488.7242,488.1866,488.5749,5149.0
2024-04-01 15:50:00,490.61,491.88,490.26,491.44,32486.0,488.4853,489.7498,488.1368,489.3117,32486.0
2024-04-02 09:30:00,485.0,488.88,484.84,485.81,24008.0,482.8996,486.7628,482.7403,483.7061,24008.0
2024-04-02 09:40:00,485.97,488.64,485.36,488.42,6148.0,483.8654,486.5238,483.258,486.3048,6148.0
2024-04-02 09:50:00,488.2,492.95,488.2,492.86,10506.0,486.0857,490.8151,486.0857,490.7255,10506.0
2024-04-02 10:00:00,492.76,492.76,490.34,490.34,9165.0,490.626,490.626,488.2164,488.2164,9165.0
2024-04-02 10:10:00,490.28,490.69,489.32,489.85,13424.0,488.1567,488.5649,487.2009,487.7286,13424.0
2024-04-02 10:20:00,490.0,491.8,489.71,489.93,9132.0,487.8779,489.6701,487.5892,487.8082,9132.0
2024-04-02 10:30:00,489.46,490.0,488.87,488.87,7285.0,487.3402,487.8779,486.7528,486.7528,7285.0
2024-04-02 10:40:00,489.13,489.97,489.0,489.04,9624.0,487.0117,487.848,486.8822,486.9221,9624.0
2024-04-02 10:50:00,488.91,488.91,487.55,487.71,9378.0,486.7926,486.7926,485.4385,485.5978,9378.0
2024-04-02 11:00:00,487.8,488.29,487.8,488.08,4402.0,485.6874,486.1753,485.6874,485.9662,4402.0
2024-04-02 11:10:00,488.1,489.67,487.98,489.43,10337.0,485.9861,487.5493,485.8667,487.3104,10337.0
2024-04-02 11:20:00,489.31,489.31,488.66,488.89,3409.0,487.1909,487.1909,486.5437,486.7727,3409.0
2024-04-02 11:30:00,488.93,490.86,488.93,490.22,12162.0,486.8125,488.7342,486.8125,488.097,12162.0
2024-04-02 11:40:00,490.25,491.35,490.22,490.51,4934.0,488.1268,489.2221,488.097,488.3857,4934.0
2024-04-02 11:50:00,489.83,490.26,489.51,490.0,3587.0,487.7086,488.1368,487.39,487.8779,3587.0
2024-04-02 12:00:00,490.1,490.5,489.66,489.91,4008.0,487.9775,488.3757,487.5394,487.7883,4008.0
2024-04-02 12:10:00,490.3,491.34,490.3,491.03,2400.0,488.1766,489.2121,488.1766,488.9034,2400.0
2024-04-02 12:20:00,491.1,491.93,490.89,491.93,16979.0,488.9731,489.7996,488.7641,489.7996,16979.0
2024-04-02 12:30:00,492.36,493.29,492.17,493.02,5668.0,490.2277,491.1537,490.0385,490.8848,5668.0
2024-04-02 12:40:00,493.2,493.41,493.03,493.19,2558.0,491.0641,491.2731,490.8948,491.0541,2558.0
2024-04-02 12:50:00,493.27,494.2,493.19,494.0,4378.0,491.1337,492.0597,491.0541,491.8606,4378.0
2024-04-02 13:00:00,494.01,494.89,493.99,494.08,2900.0,491.8705,492.7467,491.8506,491.9402,2900.0
2024-04-02 13:10:00,493.73,494.27,493.6,494.02,2691.0,491.5918,492.1294,491.4623,491.8805,2691.0
2024-04-02 13:20:00,494.14,494.19,493.64,493.84,1658.0,492.0,492.0498,491.5021,491.7013,1658.0
2024-04-02 13:30:00,493.78,494.22,493.34,493.56,1700.0,491.6415,492.0796,491.2034,491.4225,1700.0
2024-04-02 13:40:00,493.67,494.8,493.66,494.8,6104.0,491.532,492.6571,491.5221,492.6571,6104.0
2024-04-02 13:50:00,494.8,494.83,494.04,494.04,5349.0,492.6571,492.687,491.9004,491.9004,5349.0
2024-04-02 14:00:00,494.13,494.2,493.56,493.88,3190.0,491.99,492.0597,491.4225,491.7411,3190.0
2024-04-02 14:10:00,493.72,493.99,493.72,493.99,4292.0,491.5818,491.8506,491.5818,491.8506,4292.0
2024-04-02 14:20:00,494.35,494.41,493.38,493.51,2522.0,492.2091,492.2688,491.2433,491.3727,2522.0
2024-04-02 14:30:00,493.55,494.0,492.94,492.94,2245.0,491.4125,491.8606,490.8052,490.8052,2245.0
2024-04-02 14:40:00,493.0,493.18,492.58,492.66,4100.0,490.8649,491.0441,490.4467,490.5264,4100.0
2024-04-02 14:50:00,493.34,493.56,493.34,493.52,1299.0,491.2034,491.4225,491.2034,491.3827,1299.0
2024-04-02 15:00:00,493.33,494.57,493.33,494.37,2789.0,491.1935,492.4281,491.1935,492.229,2789.0
2024-04-02 15:10:00,494.43,494.72,494.09,494.25,2754.0,492.2887,492.5775,491.9502,492.1095,2754.0
2024-04-02 15:20:00,494.38,496.05,494.38,496.04,6128.0,492.2389,493.9017,492.2389,493.8918,6128.0
2024-04-02 15:30:00,495.8,496.87,495.76,496.82,16120.0,493.6528,494.7182,493.613,494.6684,16120.0
2024-04-02 15:40:00,496.84,497.42,496.48,497.42,9097.0,494.6883,495.2658,494.3298,495.2658,9097.0
2024-04-02 15:50:00,497.34,497.41,496.51,497.41,17859.0,495.1861,495.2558,494.3597,495.2558,17859.0
2024-04-03 09:30:00,499.9,504.25,499.9,501.82,28572.0,497.735,502.0662,497.735,499.6467,28572.0
2024-04-03 09:40:00,501.76,503.43,500.0,500.67,15800.0,499.587,501.2497,497.8346,498.5017,15800.0
2024-04-03 09:50:00,500.64,502.24,500.64,501.61,6207.0,498.4718,500.0649,498.4718,499.4376,6207.0
2024-04-03 10:00:00,501.64,504.53,501.64,503.35,15790.0,499.4675,502.345,499.4675,501.1701,15790.0
2024-04-03 10:10:00,503.0,505.0,502.7,505.0,25780.0,500.8216,502.8129,500.5229,502.8129,25780.0
2024-04-03 10:20:00,505.22,505.39,504.27,504.39,12401.0,503.032,503.2013,502.0861,502.2056,12401.0
2024-04-03 10:30:00,504.91,505.22,503.7,505.22,5214.0,502.7233,503.032,501.5186,503.032,5214.0
2024-04-03 10:40:00,505.38,505.38,504.17,504.73,7209.0,503.1913,503.1913,501.9865,502.5441,7209.0
2024-04-03 10:50:00,504.72,506.0,504.45,505.64,6210.0,502.5342,503.8086,502.2653,503.4502,6210.0
2024-04-03 11:00:00,506.42,506.58,505.96,506.47,4100.0,504.2268,504.3861,503.7688,504.2766,4100.0
2024-04-03 11:10:00,506.51,507.0,505.97,506.39,6086.0,504.3164,504.8043,503.7787,504.1969,6086.0
2024-04-03 11:20:00,506.49,506.49,505.43,506.11,4713.0,504.2965,504.2965,503.2411,503.9181,4713.0
2024-04-03 11:30:00,506.08,506.84,505.86,506.32,5030.0,503.8883,504.645,503.6692,504.1272,5030.0
2024-04-03 11:40:00,506.31,506.82,506.13,506.14,3700.0,504.1173,504.6251,503.9381,503.948,3700.0
2024-04-03 11:50:00,505.98,505.98,505.0,505.64,3341.0,503.7887,503.7887,502.8129,503.4502,3341.0
2024-04-03 12:00:00,505.35,505.35,504.34,504.34,4110.0,503.1614,503.1614,502.1558,502.1558,4110.0
2024-04-03 12:10:00,504.4,505.75,504.09,505.69,2858.0,502.2155,503.5597,501.9069,503.5,2858.0
2024-04-03 12:20:00,506.1,506.13,505.14,505.43,1805.0,503.9082,503.9381,502.9523,503.2411,1805.0
2024-04-03 12:30:00,505.37,505.76,504.25,504.46,2500.0,503.1813,503.5697,502.0662,502.2753,2500.0
2024-04-03 12:40:00,504.76,506.0,504.76,506.0,4329.0,502.574,503.8086,502.574,503.8086,4329.0
2024-04-03 12:50:00,505.64,505.67,505.03,505.05,2782.0,503.4502,503.48,502.8428,502.8627,2782.0
2024-04-03 13:00:00,505.35,505.35,504.98,505.07,1500.0,503.1614,503.1614,502.793,502.8826,1500.0
2024-04-03 13:10:00,505.11,505.36,504.86,505.36,2000.0,502.9225,503.1714,502.6736,503.1714,2000.0
2024-04-03 13:20:00,505.34,505.5,505.1,505.48,3161.0,503.1515,503.3108,502.9125,503.2909,3161.0
2024-04-03 13:30:00,505.87,506.24,505.69,505.69,5176.0,503.6792,504.0476,503.5,503.5,5176.0
2024-04-03 13:40:00,505.79,506.17,505.79,506.04,1800.0,503.5995,503.9779,503.5995,503.8484,1800.0
2024-04-03 13:50:00,506.04,506.24,505.7,505.7,4200.0,503.8484,504.0476,503.5099,503.5099,4200.0
2024-04-03 14:00:00,505.5,505.8,505.46,505.72,900.0,503.3108,503.6095,503.271,503.5298,900.0
2024-04-03 14:10:00,505.83,505.89,505.14,505.14,2125.0,503.6394,503.6991,502.9523,502.9523,2125.0
2024-04-03 14:20:00,505.18,505.41,504.65,504.65,2498.0,502.9922,503.2212,502.4645,502.4645,2498.0
2024-04-03 14:30:00,505.08,506.26,504.85,506.24,7074.0,502.8926,504.0675,502.6636,504.0476,7074.0
2024-04-03 14:40:00,506.17,506.8,505.93,506.01,9300.0,503.9779,504.6052,503.7389,503.8186,9300.0
2024-04-03 14:50:00,505.76,506.0,505.28,505.84,3325.0,503.5697,503.8086,503.0917,503.6493,3325.0
2024-04-03 15:00:00,505.85,506.15,505.58,505.8,4788.0,503.6593,503.958,503.3904,503.6095,4788.0
2024-04-03 15:10:00,505.36,505.65,502.76,505.19,14200.0,503.1714,503.4601,500.5826,503.0021,14200.0
2024-04-03 15:20:00,504.63,504.75,503.55,504.18,6400.0,502.4445,502.564,501.3692,501.9965,6400.0
2024-04-03 15:30:00,504.01,506.2,503.8,505.81,9805.0,501.8272,504.0077,501.6181,503.6194,9805.0
2024-04-03 15:40:00,505.98,506.51,505.86,506.17,18047.0,503.7887,504.3164,503.6692,503.9779,18047.0
2024-04-03 15:50:00,506.28,507.19,506.12,506.87,39581.0,504.0874,504.9935,503.9281,504.6748,39581.0
2024-04-04 09:30:00,517.0,522.67,517.0,520.52,95788.0,514.761,520.4064,514.761,518.2657,95788.0
2024-04-04 09:40:00,520.84,522.46,520.0,520.71,22598.0,518.5843,520.1973,517.748,518.4549,22598.0
2024-04-04 09:50:00,520.84,523.74,520.21,521.99,25290.0,518.5843,521.4718,517.9571,519.7294,25290.0
2024-04-04 10:00:00,521.01,521.91,519.72,520.84,16525.0,518.7536,519.6497,517.4692,518.5843,16525.0
2024-04-04 10:10:00,520.66,522.48,520.44,521.44,9585.0,518.4051,520.2172,518.1861,519.1817,9585.0
2024-04-04 10:20:00,521.09,521.57,518.19,519.49,19092.0,518.8333,519.3112,515.9458,517.2402,19092.0
2024-04-04 10:30:00,519.52,520.18,518.0,520.12,8423.0,517.2701,517.9272,515.7566,517.8675,8423.0
2024-04-04 10:40:00,520.0,521.29,519.73,520.69,8602.0,517.748,519.0324,517.4792,518.435,8602.0
2024-04-04 10:50:00,520.51,521.37,520.22,520.96,9982.0,518.2558,519.1121,517.967,518.7038,9982.0
2024-04-04 11:00:00,521.0,522.5,521.0,521.61,11700.0,518.7437,520.2372,518.7437,519.351,11700.0
2024-04-04 11:10:00,521.68,523.09,521.68,522.86,5957.0,519.4207,520.8246,519.4207,520.5956,5957.0
2024-04-04 11:20:00,522.14,522.55,521.5,522.23,6302.0,519.8787,520.2869,519.2415,519.9683,6302.0
2024-04-04 11:30:00,522.24,524.2,522.24,524.0,13705.0,519.9783,521.9298,519.9783,521.7307,13705.0
2024-04-04 11:40:00,524.02,524.37,523.59,523.83,8438.0,521.7506,522.0991,521.3224,521.5614,8438.0
2024-04-04 11:50:00,523.97,524.3,523.45,524.1,5000.0,521.7008,522.0294,521.183,521.8302,5000.0
2024-04-04 12:00:00,523.92,525.5,523.92,525.5,12818.0,521.651,523.2242,521.651,523.2242,12818.0
2024-04-04 12:10:00,525.79,525.82,524.7,525.2,10775.0,523.5129,523.5428,522.4276,522.9255,10775.0
2024-04-04 12:20:00,525.25,526.4,524.84,526.03,11167.0,522.9752,524.1203,522.567,523.7519,11167.0
2024-04-04 12:30:00,526.08,530.0,526.08,528.87,25151.0,523.8017,527.7047,523.8017,526.5796,25151.0
2024-04-04 12:40:00,528.97,529.25,528.21,528.35,6633.0,526.6791,526.9579,525.9224,526.0618,6633.0
2024-04-04 12:50:00,528.32,529.76,528.07,528.69,11027.0,526.032,527.4657,525.783,526.4004,11027.0
2024-04-04 13:00:00,528.55,529.7,528.12,529.61,8122.0,526.261,527.406,525.8328,527.3164,8122.0
2024-04-04 13:10:00,529.6,529.6,527.65,528.3,8744.0,527.3064,527.3064,525.3649,526.012,8744.0
2024-04-04 13:20:00,527.95,528.08,526.9,526.99,11330.0,525.6636,525.793,524.6181,524.7077,11330.0
2024-04-04 13:30:00,527.13,527.29,526.68,526.68,7648.0,524.8471,525.0064,524.3991,524.3991,7648.0
2024-04-04 13:40:00,526.81,526.81,524.9,525.71,7183.0,524.5285,524.5285,522.6268,523.4333,7183.0
2024-04-04 13:50:00,525.7,526.45,525.66,525.86,8354.0,523.4233,524.1701,523.3835,523.5826,8354.0
2024-04-04 14:00:00,525.99,526.24,525.09,525.41,10850.0,523.712,523.961,522.8159,523.1346,10850.0
2024-04-04 14:10:00,524.57,524.57,521.6,522.72,21134.0,522.2982,522.2982,519.3411,520.4562,21134.0
2024-04-04 14:20:00,522.51,523.91,522.04,522.62,15024.0,520.2471,521.6411,519.7792,520.3566,15024.0
2024-04-04 14:30:00,522.28,522.72,519.02,521.92,17777.0,520.0181,520.4562,516.7722,519.6597,17777.0
2024-04-04 14:40:00,521.61,521.99,518.5,520.5,21061.0,519.351,519.7294,516.2545,518.2458,21061.0
2024-04-04 14:50:00,520.19,520.52,517.5,517.76,30843.0,517.9372,518.2657,515.2588,515.5177,30843.0
2024-04-04 15:00:00,517.7,517.7,515.28,517.47,13736.0,515.4579,515.4579,513.0484,515.2289,13736.0
2024-04-04 15:10:00,517.12,517.62,515.71,517.51,11961.0,514.8805,515.3783,513.4766,515.2688,11961.0
2024-04-04 15:20:00,517.7,518.26,514.55,514.55,15457.0,515.4579,516.0155,512.3216,512.3216,15457.0
2024-04-04 15:30:00,514.35,516.21,513.14,513.16,13442.0,512.1225,513.9744,510.9177,510.9376,13442.0
2024-04-04 15:40:00,513.21,513.83,511.76,512.86,17367.0,510.9874,511.6047,509.5437,510.6389,17367.0
2024-04-04 15:50:00,513.31,513.77,510.61,510.84,53137.0,511.087,511.545,508.3987,508.6277,53137.0
2024-04-05 09:30:00,516.69,521.7,514.69,514.97,31738.0,514.4523,519.4406,512.461,512.7398,31738.0
2024-04-05 09:40:00,515.17,519.34,515.17,518.25,10879.0,512.9389,517.0908,512.9389,516.0056,10879.0
2024-04-05 09:50:00,518.25,520.77,518.25,519.9,13496.0,516.0056,518.5147,516.0056,517.6484,13496.0
2024-04-05 10:00:00,519.42,522.67,519.06,521.04,15979.0,517.1705,520.4064,516.8121,518.7835,15979.0
2024-04-05 10:10:00,521.0,524.82,520.43,524.61,21078.0,518.7437,522.5471,518.1761,522.338,21078.0
2024-04-05 10:20:00,524.14,526.68,523.0,525.4,36217.0,521.8701,524.3991,520.735,523.1246,36217.0
2024-04-05 10:30:00,525.15,525.51,523.51,525.42,19582.0,522.8757,523.2341,521.2428,523.1445,19582.0
2024-04-05 10:40:00,525.0,527.21,524.78,527.11,17251.0,522.7263,524.9268,522.5073,524.8272,17251.0
2024-04-05 10:50:00,527.11,528.6,527.04,528.28,10858.0,524.8272,526.3107,524.7575,525.9921,10858.0
2024-04-05 11:00:00,528.01,529.15,526.03,526.97,15505.0,525.7233,526.8584,523.7519,524.6878,15505.0
2024-04-05 11:10:00,526.92,527.15,523.67,525.0,19104.0,524.638,524.867,521.4021,522.7263,19104.0
2024-04-05 11:20:00,525.03,525.52,524.0,525.52,8666.0,522.7562,523.2441,521.7307,523.2441,8666.0
2024-04-05 11:30:00,525.44,527.39,525.32,527.16,6334.0,523.1644,525.106,523.0449,524.877,6334.0
2024-04-05 11:40:00,527.25,528.67,527.25,528.03,9741.0,524.9666,526.3804,524.9666,525.7432,9741.0
2024-04-05 11:50:00,527.5,528.8,527.44,528.37,5243.0,525.2155,526.5099,525.1558,526.0817,5243.0
2024-04-05 12:00:00,528.5,528.72,528.13,528.54,7724.0,526.2112,526.4302,525.8428,526.251,7724.0
2024-04-05 12:10:00,528.39,530.56,528.39,528.83,13592.0,526.1016,528.2623,526.1016,526.5397,13592.0
2024-04-05 12:20:00,529.06,529.06,527.54,528.56,6837.0,526.7687,526.7687,525.2553,526.2709,6837.0
2024-04-05 12:30:00,528.63,528.63,527.2,527.69,3521.0,526.3406,526.3406,524.9168,525.4047,3521.0
2024-04-05 12:40:00,528.08,528.08,526.54,526.69,2766.0,525.793,525.793,524.2597,524.409,2766.0
2024-04-05 12:50:00,526.78,527.7,526.66,527.7,2831.0,524.4986,525.4146,524.3791,525.4146,2831.0
2024-04-05 13:00:00,527.98,528.26,526.22,526.4,3027.0,525.6934,525.9722,523.941,524.1203,3027.0
2024-04-05 13:10:00,526.32,526.68,526.2,526.49,4029.0,524.0406,524.3991,523.9211,524.2099,4029.0
2024-04-05 13:20:00,526.51,527.78,526.43,526.62,5079.0,524.2298,525.4943,524.1501,524.3393,5079.0
2024-04-05 13:30:00,526.8,527.07,525.64,525.68,4922.0,524.5185,524.7874,523.3636,523.4034,4922.0
2024-04-05 13:40:00,525.55,525.68,524.6,525.1,4345.0,523.2739,523.4034,522.3281,522.8259,4345.0
2024-04-05 13:50:00,525.62,525.62,522.99,523.3,4937.0,523.3436,523.3436,520.725,521.0337,4937.0
2024-04-05 14:00:00,523.3,525.67,522.38,525.6,10124.0,521.0337,523.3934,520.1177,523.3237,10124.0
2024-04-05 14:10:00,525.41,525.99,524.87,525.6,3900.0,523.1346,523.712,522.5969,523.3237,3900.0
2024-04-05 14:20:00,525.63,526.5,524.94,524.94,3172.0,523.3536,524.2198,522.6666,522.6666,3172.0
2024-04-05 14:30:00,525.49,526.5,524.98,526.23,3435.0,523.2142,524.2198,522.7064,523.951,3435.0
2024-04-05 14:40:00,526.26,526.26,524.95,524.95,2626.0,523.9809,523.9809,522.6765,522.6765,2626.0
2024-04-05 14:50:00,525.07,525.7,524.47,525.7,2560.0,522.796,523.4233,522.1986,523.4233,2560.0
2024-04-05 15:00:00,525.59,526.31,525.4,525.47,4153.0,523.3138,524.0307,523.1246,523.1943,4153.0
2024-04-05 15:10:00,525.69,526.14,525.52,525.91,3831.0,523.4133,523.8614,523.2441,523.6324,3831.0
2024-04-05 15:20:00,526.14,526.18,524.52,525.09,7465.0,523.8614,523.9012,522.2484,522.8159,7465.0
2024-04-05 15:30:00,525.12,526.56,525.12,526.42,8870.0,522.8458,524.2796,522.8458,524.1402,8870.0
2024-04-05 15:40:00,526.35,526.7,525.0,525.17,7969.0,524.0705,524.419,522.7263,522.8956,7969.0
2024-04-05 15:50:00,525.28,527.85,525.15,527.43,33927.0,523.0051,525.564,522.8757,525.1458,33927.0
2024-04-08 09:30:00,529.27,531.39,522.36,522.36,39636.0,526.9778,529.0887,520.0978,520.0978,39636.0
2024-04-08 09:40:00,522.33,525.91,522.33,524.57,15009.0,520.0679,523.6324,520.0679,522.2982,15009.0
2024-04-08 09:50:00,524.49,526.08,522.7,524.5,11434.0,522.2185,523.8017,520.4363,522.2285,11434.0
2024-04-08 10:00:00,524.58,526.41,523.31,524.6,18557.0,522.3081,524.1302,521.0436,522.3281,18557.0
2024-04-08 10:10:00,524.67,526.2,523.96,525.07,16882.0,522.3978,523.9211,521.6908,522.796,16882.0
2024-04-08 10:20:00,524.92,526.9,524.0,526.9,16692.0,522.6467,524.6181,521.7307,524.6181,16692.0
2024-04-08 10:30:00,527.4,528.73,525.7,526.2,19011.0,525.1159,526.4402,523.4233,523.9211,19011.0
2024-04-08 10:40:00,526.12,526.57,525.45,526.19,10260.0,523.8415,524.2895,523.1744,523.9112,10260.0
2024-04-08 10:50:00,526.24,527.89,526.11,527.2,14300.0,523.961,525.6038,523.8315,524.9168,14300.0
2024-04-08 11:00:00,527.17,527.33,524.74,525.09,14532.0,524.8869,525.0462,522.4675,522.8159,14532.0
2024-04-08 11:10:00,525.29,525.55,524.33,525.43,13733.0,523.0151,523.2739,522.0592,523.1545,13733.0
2024-04-08 11:20:00,525.49,525.85,523.75,524.27,11902.0,523.2142,523.5726,521.4817,521.9995,11902.0
2024-04-08 11:30:00,523.77,524.67,522.93,523.69,11322.0,521.5017,522.3978,520.6653,521.422,11322.0
2024-04-08 11:40:00,523.68,524.03,522.66,522.89,11828.0,521.412,521.7605,520.3965,520.6255,11828.0
2024-04-08 11:50:00,523.06,523.08,521.62,522.81,11956.0,520.7947,520.8146,519.361,520.5458,11956.0
2024-04-08 12:00:00,522.53,523.3,522.13,523.0,7926.0,520.267,521.0337,519.8688,520.735,7926.0
2024-04-08 12:10:00,522.43,522.52,519.59,520.76,21857.0,520.1675,520.2571,517.3398,518.5047,21857.0
2024-04-08 12:20:00,520.89,521.76,519.72,521.62,13661.0,518.6341,519.5004,517.4692,519.361,13661.0
2024-04-08 12:30:00,521.5,522.36,521.35,521.37,10217.0,519.2415,520.0978,519.0921,519.1121,10217.0
2024-04-08 12:40:00,521.23,522.04,521.23,521.44,7300.0,518.9727,519.7792,518.9727,519.1817,7300.0
2024-04-08 12:50:00,521.32,521.62,520.92,521.58,6000.0,519.0623,519.361,518.664,519.3211,6000.0
2024-04-08 13:00:00,521.89,521.89,521.4,521.5,5977.0,519.6298,519.6298,519.1419,519.2415,5977.0
2024-04-08 13:10:00,521.0,521.53,520.5,520.98,8124.0,518.7437,519.2714,518.2458,518.7237,8124.0
2024-04-08 13:20:00,520.99,521.29,520.35,521.24,6874.0,518.7337,519.0324,518.0965,518.9826,6874.0
2024-04-08 13:30:00,521.02,521.02,520.18,520.71,6440.0,518.7636,518.7636,517.9272,518.4549,6440.0
2024-04-08 13:40:00,520.66,520.66,519.86,520.35,5900.0,518.4051,518.4051,517.6086,518.0965,5900.0
2024-04-08 13:50:00,520.44,521.38,520.37,521.13,6408.0,518.1861,519.122,518.1164,518.8731,6408.0
2024-04-08 14:00:00,521.62,522.1,521.54,521.95,3628.0,519.361,519.8389,519.2813,519.6895,3628.0
2024-04-08 14:10:00,522.01,522.01,521.14,521.21,1800.0,519.7493,519.7493,518.883,518.9527,1800.0
2024-04-08 14:20:00,520.79,521.16,520.18,520.9,3687.0,518.5346,518.903,517.9272,518.6441,3687.0
2024-04-08 14:30:00,520.72,520.72,520.0,520.05,2600.0,518.4649,518.4649,517.748,517.7978,2600.0
2024-04-08 14:40:00,520.03,520.71,519.94,520.71,1500.0,517.7779,518.4549,517.6882,518.4549,1500.0
2024-04-08 14:50:00,520.54,521.24,520.54,521.12,2900.0,518.2856,518.9826,518.2856,518.8631,2900.0
2024-04-08 15:00:00,521.31,521.31,520.24,520.57,2101.0,519.0523,519.0523,517.9869,518.3155,2101.0
2024-04-08 15:10:00,520.76,521.26,520.12,520.12,1100.0,518.5047,519.0025,517.8675,517.8675,1100.0
2024-04-08 15:20:00,520.36,520.7,520.1,520.57,3307.0,518.1064,518.445,517.8476,518.3155,3307.0
2024-04-08 15:30:00,520.93,521.16,520.82,520.87,2041.0,518.674,518.903,518.5644,518.6142,2041.0
2024-04-08 15:40:00,520.98,520.98,519.48,520.11,8526.0,518.7237,518.7237,517.2302,517.8575,8526.0
2024-04-08 15:50:00,519.91,520.42,518.91,519.4,29119.0,517.6584,518.1662,516.6627,517.1506,29119.0
2024-04-09 09:30:00,522.23,525.52,520.38,522.24,22157.0,519.9683,523.2441,518.1263,519.9783,22157.0
2024-04-09 09:40:00,522.38,524.46,519.77,520.07,12441.0,520.1177,522.1887,517.519,517.8177,12441.0
2024-04-09 09:50:00,519.73,520.01,518.97,519.4,8786.0,517.4792,517.7579,516.7224,517.1506,8786.0
2024-04-09 10:00:00,519.59,520.36,517.4,517.4,6103.0,517.3398,518.1064,515.1592,515.1592,6103.0
2024-04-09 10:10:00,517.67,518.59,516.43,516.54,6117.0,515.4281,516.3441,514.1934,514.303,6117.0
2024-04-09 10:20:00,516.18,517.37,510.71,511.02,17551.0,513.9445,515.1294,508.4982,508.8069,17551.0
2024-04-09 10:30:00,511.0,511.59,508.0,508.0,16189.0,508.787,509.3744,505.8,505.8,16189.0
2024-04-09 10:40:00,508.22,510.21,506.95,507.09,17639.0,506.019,508.0004,504.7545,504.8939,17639.0
2024-04-09 10:50:00,507.05,510.75,507.05,510.7,16068.0,504.8541,508.538,504.8541,508.4883,16068.0
2024-04-09 11:00:00,510.67,512.6,510.11,512.59,9693.0,508.4584,510.38,507.9008,510.3701,9693.0
2024-04-09 11:10:00,512.51,513.49,511.11,513.42,17547.0,510.2904,511.2662,508.8965,511.1965,17547.0
2024-04-09 11:20:00,513.4,513.48,512.3,512.3,50947.0,511.1766,511.2562,510.0813,510.0813,50947.0
2024-04-09 11:30:00,512.64,513.3,511.16,511.67,8356.0,510.4199,511.077,508.9463,509.4541,8356.0
2024-04-09 11:40:00,512.64,513.54,512.64,513.27,4317.0,510.4199,511.316,510.4199,511.0471,4317.0
2024-04-09 11:50:00,513.42,513.59,512.72,513.17,1500.0,511.1965,511.3657,510.4995,510.9476,1500.0
2024-04-09 12:00:00,513.45,514.11,513.24,514.1,2255.0,511.2264,511.8835,511.0173,511.8735,2255.0
2024-04-09 12:10:00,514.04,515.28,514.04,515.14,3000.0,511.8138,513.0484,511.8138,512.909,3000.0
2024-04-09 12:20:00,514.76,515.04,514.72,514.95,1600.0,512.5307,512.8095,512.4909,512.7199,1600.0
2024-04-09 12:30:00,514.79,515.05,514.42,514.56,1975.0,512.5605,512.8194,512.1922,512.3315,1975.0
2024-04-09 12:40:00,514.76,514.83,514.19,514.25,1600.0,512.5307,512.6004,511.9631,512.0229,1600.0
2024-04-09 12:50:00,514.19,514.19,512.55,512.76,4361.0,511.9631,511.9631,510.3302,510.5393,4361.0
2024-04-09 13:00:00,512.64,513.71,512.58,513.71,800.0,510.4199,511.4852,510.3601,511.4852,800.0
2024-04-09 13:10:00,513.4,513.89,513.05,513.05,2600.0,511.1766,511.6644,510.8281,510.8281,2600.0
2024-04-09 13:20:00,513.5,514.62,513.25,513.97,5066.0,511.2761,512.3913,511.0272,511.7441,5066.0
2024-04-09 13:30:00,514.05,514.05,512.0,512.77,2349.0,511.8238,511.8238,509.7826,510.5493,2349.0
2024-04-09 13:40:00,512.95,512.97,511.52,511.64,4866.0,510.7285,510.7484,509.3047,509.4242,4866.0
2024-04-09 13:50:00,511.54,512.21,511.5,512.11,1400.0,509.3246,509.9917,509.2848,509.8922,1400.0
2024-04-09 14:00:00,511.48,512.4,511.43,512.4,1993.0,509.2649,510.1809,509.2151,510.1809,1993.0
2024-04-09 14:10:00,512.65,512.99,512.49,512.99,900.0,510.4298,510.7683,510.2705,510.7683,900.0
2024-04-09 14:20:00,512.99,513.25,512.19,512.19,1832.0,510.7683,511.0272,509.9718,509.9718,1832.0
2024-04-09 14:30:00,511.86,512.77,511.86,512.77,1605.0,509.6432,510.5493,509.6432,510.5493,1605.0
2024-04-09 14:40:00,512.2,512.37,512.2,512.3,300.0,509.9818,510.151,509.9818,510.0813,300.0
2024-04-09 14:50:00,512.64,512.83,512.17,512.2,900.0,510.4199,510.609,509.9519,509.9818,900.0
2024-04-09 15:00:00,512.09,512.74,511.84,512.36,1600.0,509.8722,510.5194,509.6233,510.1411,1600.0
2024-04-09 15:10:00,512.0,513.12,511.93,513.12,2626.0,509.7826,510.8978,509.7129,510.8978,2626.0
2024-04-09 15:20:00,513.23,515.6,513.23,515.6,3845.0,511.0073,513.367,511.0073,513.367,3845.0
2024-04-09 15:30:00,515.51,516.26,515.13,515.13,2300.0,513.2774,514.0242,512.8991,512.8991,2300.0
2024-04-09 15:40:00,515.38,515.72,515.0,515.34,2342.0,513.148,513.4865,512.7696,513.1082,2342.0
2024-04-09 15:50:00,515.23,517.02,515.12,516.9,12014.0,512.9986,514.7809,512.8891,514.6614,12014.0
2024-04-10 09:30:00,509.08,516.38,505.86,516.14,22533.0,506.8753,514.1437,503.6692,513.9047,22533.0
2024-04-10 09:40:00,516.31,517.16,514.39,515.11,16630.0,514.074,514.9203,512.1623,512.8792,16630.0
2024-04-10 09:50:00,515.74,519.66,515.7,517.99,14389.0,513.5064,517.4095,513.4666,515.7467,14389.0
2024-04-10 10:00:00,517.88,517.91,515.41,516.9,11558.0,515.6372,515.667,513.1779,514.6614,11558.0
2024-04-10 10:10:00,517.24,518.89,515.71,518.68,4125.0,514.9999,516.6428,513.4766,516.4337,4125.0
2024-04-10 10:20:00,518.57,518.82,517.17,517.58,4674.0,516.3242,516.5731,514.9302,515.3385,4674.0
2024-04-10 10:30:00,517.7,519.31,517.4,518.81,6867.0,515.4579,517.061,515.1592,516.5631,6867.0
2024-04-10 10:40:00,518.82,519.19,517.63,518.0,4942.0,516.5731,516.9415,515.3882,515.7566,4942.0
2024-04-10 10:50:00,518.5,519.0,517.8,518.46,8189.0,516.2545,516.7523,515.5575,516.2147,8189.0
2024-04-10 11:00:00,519.14,520.14,517.36,519.36,8229.0,516.8917,517.8874,515.1194,517.1108,8229.0
2024-04-10 11:10:00,519.7,520.95,518.56,519.13,27773.0,517.4493,518.6939,516.3142,516.8818,27773.0
2024-04-10 11:20:00,519.4,520.6,519.28,520.6,6261.0,517.1506,518.3454,517.0311,518.3454,6261.0
2024-04-10 11:30:00,520.92,521.0,518.91,518.91,13461.0,518.664,518.7437,516.6627,516.6627,13461.0
2024-04-10 11:40:00,519.39,519.39,518.63,518.63,2386.0,517.1406,517.1406,516.3839,516.3839,2386.0
2024-04-10 11:50:00,518.63,519.55,518.63,519.55,1600.0,516.3839,517.2999,516.3839,517.2999,1600.0
2024-04-10 12:00:00,519.59,519.99,519.0,519.47,3159.0,517.3398,517.738,516.7523,517.2203,3159.0
2024-04-10 12:10:00,519.23,519.24,518.87,518.9,2959.0,516.9813,516.9913,516.6229,516.6527,2959.0
2024-04-10 12:20:00,517.89,519.5,517.89,519.25,2810.0,515.6471,517.2502,515.6471,517.0012,2810.0
2024-04-10 12:30:00,518.99,519.69,518.99,519.49,6145.0,516.7424,517.4393,516.7424,517.2402,6145.0
2024-04-10 12:40:00,518.99,519.31,518.9,519.31,4725.0,516.7424,517.061,516.6527,517.061,4725.0
2024-04-10 12:50:00,519.07,520.33,518.96,520.33,2299.0,516.822,518.0766,516.7125,518.0766,2299.0
2024-04-10 13:00:00,520.29,520.54,518.03,518.17,6183.0,518.0367,518.2856,515.7865,515.9259,6183.0
2024-04-10 13:10:00,518.5,520.75,518.2,520.7,3990.0,516.2545,518.4947,515.9558,518.445,3990.0
2024-04-10 13:20:00,520.4,522.51,520.4,521.12,6599.0,518.1463,520.2471,518.1463,518.8631,6599.0
2024-04-10 13:30:00,521.65,521.76,519.39,519.61,9024.0,519.3908,519.5004,517.1406,517.3597,9024.0
2024-04-10 13:40:00,519.21,519.79,518.85,519.78,2000.0,516.9614,517.5389,516.603,517.5289,2000.0
2024-04-10 13:50:00,519.89,521.8,519.28,520.5,2401.0,517.6385,519.5402,517.0311,518.2458,2401.0
2024-04-10 14:00:00,520.46,521.75,519.87,520.32,4140.0,518.206,519.4904,517.6185,518.0666,4140.0
2024-04-10 14:10:00,520.35,521.04,519.96,520.06,1500.0,518.0965,518.7835,517.7082,517.8077,1500.0
2024-04-10 14:20:00,520.5,520.5,519.11,519.11,700.0,518.2458,518.2458,516.8618,516.8618,700.0
2024-04-10 14:30:00,519.14,519.53,518.73,519.53,2217.0,516.8917,517.28,516.4835,517.28,2217.0
2024-04-10 14:40:00,519.55,519.55,519.0,519.06,1550.0,517.2999,517.2999,516.7523,516.8121,1550.0
2024-04-10 14:50:00,518.54,518.54,517.6,517.6,900.0,516.2943,516.2943,515.3584,515.3584,900.0
2024-04-10 15:00:00,517.63,517.99,516.24,516.73,3887.0,515.3882,515.7467,514.0043,514.4921,3887.0
2024-04-10 15:10:00,517.47,518.29,517.15,518.29,1747.0,515.2289,516.0454,514.9103,516.0454,1747.0
2024-04-10 15:20:00,518.44,519.21,517.76,517.76,3300.0,516.1947,516.9614,515.5177,515.5177,3300.0
2024-04-10 15:30:00,517.8,517.8,516.78,516.86,3136.0,515.5575,515.5575,514.5419,514.6216,3136.0
2024-04-10 15:40:00,516.95,519.44,516.79,519.28,4136.0,514.7112,517.1904,514.5519,517.0311,4136.0
2024-04-10 15:50:00,519.07,520.61,518.75,519.79,19304.0,516.822,518.3553,516.5034,517.5389,19304.0
2024-04-11 09:30:00,521.09,523.0,519.6,520.81,9524.0,518.8333,520.735,517.3497,518.5545,9524.0
2024-04-11 09:40:00,520.74,522.2,520.4,521.73,4144.0,518.4848,519.9385,518.1463,519.4705,4144.0
2024-04-11 09:50:00,521.84,523.08,521.51,522.43,5014.0,519.58,520.8146,519.2514,520.1675,5014.0
2024-04-11 10:00:00,522.1,522.1,520.4,520.75,2785.0,519.8389,519.8389,518.1463,518.4947,2785.0
2024-04-11 10:10:00,520.45,520.45,517.46,518.11,5400.0,518.196,518.196,515.219,515.8662,5400.0
2024-04-11 10:20:00,517.89,518.83,517.59,518.62,8651.0,515.6471,516.5831,515.3484,516.374,8651.0
2024-04-11 10:30:00,518.58,519.45,518.3,518.97,13180.0,516.3341,517.2004,516.0553,516.7224,13180.0
2024-04-11 10:40:00,519.23,520.09,519.09,519.51,6744.0,516.9813,517.8376,516.8419,517.2601,6744.0
2024-04-11 10:50:00,519.33,519.41,518.77,519.15,2200.0,517.0809,517.1605,516.5233,516.9017,2200.0
2024-04-11 11:00:00,519.55,520.7,519.55,519.84,2888.0,517.2999,518.445,517.2999,517.5887,2888.0
2024-04-11 11:10:00,519.42,520.54,519.42,519.89,1400.0,517.1705,518.2856,517.1705,517.6385,1400.0
2024-04-11 11:20:00,519.81,520.34,518.35,518.35,1700.0,517.5588,518.0865,516.1051,516.1051,1700.0
2024-04-11 11:30:00,518.7,519.12,518.01,518.61,4267.0,516.4536,516.8718,515.7666,516.364,4267.0
2024-04-11 11:40:00,518.64,518.83,517.92,517.95,2565.0,516.3939,516.5831,515.677,515.7069,2565.0
2024-04-11 11:50:00,517.95,520.42,517.95,520.42,5886.0,515.7069,518.1662,515.7069,518.1662,5886.0
2024-04-11 12:00:00,520.47,520.59,518.77,518.77,5524.0,518.2159,518.3354,516.5233,516.5233,5524.0
2024-04-11 12:10:00,518.8,519.0,518.5,518.68,1200.0,516.5532,516.7523,516.2545,516.4337,1200.0
2024-04-11 12:20:00,518.69,519.15,518.0,518.0,2300.0,516.4437,516.9017,515.7566,515.7566,2300.0
2024-04-11 12:30:00,517.85,518.06,517.53,517.54,1619.0,515.6073,515.8164,515.2887,515.2986,1619.0
2024-04-11 12:40:00,517.68,518.28,517.68,518.28,2149.0,515.438,516.0354,515.438,516.0354,2149.0
2024-04-11 12:50:00,518.49,518.5,517.94,517.94,2590.0,516.2445,516.2545,515.6969,515.6969,2590.0
2024-04-11 13:00:00,518.02,519.7,517.8,519.15,3797.0,515.7766,517.4493,515.5575,516.9017,3797.0
2024-04-11 13:10:00,519.32,520.44,519.25,520.44,4400.0,517.0709,518.1861,517.0012,518.1861,4400.0
2024-04-11 13:20:00,520.39,520.89,520.24,520.48,4347.0,518.1363,518.6341,517.9869,518.2259,4347.0
2024-04-11 13:30:00,520.95,520.95,519.88,519.88,2119.0,518.6939,518.6939,517.6285,517.6285,2119.0
2024-04-11 13:40:00,519.76,520.45,519.61,520.33,2012.0,517.509,518.196,517.3597,518.0766,2012.0
2024-04-11 13:50:00,520.4,520.4,520.08,520.1,1383.0,518.1463,518.1463,517.8276,517.8476,1383.0
2024-04-11 14:00:00,520.3,521.81,520.26,521.7,5228.0,518.0467,519.5501,518.0069,519.4406,5228.0
2024-04-11 14:10:00,521.59,521.88,520.8,520.94,5283.0,519.3311,519.6198,518.5445,518.6839,5283.0
2024-04-11 14:20:00,521.09,521.62,520.73,521.62,4549.0,518.8333,519.361,518.4748,519.361,4549.0
2024-04-11 14:30:00,521.8,522.72,521.64,522.64,4973.0,519.5402,520.4562,519.3809,520.3766,4973.0
2024-04-11 14:40:00,522.63,523.0,522.27,522.62,2966.0,520.3666,520.735,520.0082,520.3566,2966.0
2024-04-11 14:50:00,523.0,523.1,522.21,522.28,2591.0,520.735,520.8346,519.9484,520.0181,2591.0
2024-04-11 15:00:00,522.25,523.06,521.68,522.52,6460.0,519.9882,520.7947,519.4207,520.2571,6460.0
2024-04-11 15:10:00,522.61,522.81,522.16,522.45,6045.0,520.3467,520.5458,519.8986,520.1874,6045.0
2024-04-11 15:20:00,522.51,522.89,522.39,522.76,6185.0,520.2471,520.6255,520.1276,520.496,6185.0
2024-04-11 15:30:00,522.66,523.14,522.56,522.75,6712.0,520.3965,520.8744,520.2969,520.4861,6712.0
2024-04-11 15:40:00,522.78,523.81,522.65,523.16,13824.0,520.5159,521.5415,520.3865,520.8943,13824.0
2024-04-11 15:50:00,522.91,523.75,522.66,523.17,22260.0,520.6454,521.4817,520.3965,520.9043,22260.0
2024-04-12 09:30:00,517.8,520.11,514.82,515.19,15703.0,515.5575,517.8575,512.5904,512.9588,15703.0
2024-04-12 09:40:00,514.87,516.78,514.87,516.03,14461.0,512.6402,514.5419,512.6402,513.7952,14461.0
2024-04-12 09:50:00,516.11,516.81,515.56,516.81,6830.0,513.8748,514.5718,513.3272,514.5718,6830.0
2024-04-12 10:00:00,516.29,517.3,514.46,514.46,7534.0,514.0541,515.0597,512.232,512.232,7534.0
2024-04-12 10:10:00,515.23,516.7,515.2,516.55,3399.0,512.9986,514.4623,512.9688,514.3129,3399.0
2024-04-12 10:20:00,516.73,516.73,515.07,515.32,3804.0,514.4921,514.4921,512.8393,513.0883,3804.0
2024-04-12 10:30:00,515.17,515.7,513.72,513.88,2564.0,512.9389,513.4666,511.4952,511.6545,2564.0
2024-04-12 10:40:00,513.86,513.88,512.83,513.1,4181.0,511.6346,511.6545,510.609,510.8779,4181.0
2024-04-12 10:50:00,513.1,513.93,512.05,513.7,3825.0,510.8779,511.7043,509.8324,511.4753,3825.0
2024-04-12 11:00:00,514.03,514.39,513.5,513.7,1827.0,511.8038,512.1623,511.2761,511.4753,1827.0
2024-04-12 11:10:00,513.51,516.02,513.51,516.0,2800.0,511.2861,513.7852,511.2861,513.7653,2800.0
2024-04-12 11:20:00,516.08,516.6,515.28,516.6,4776.0,513.845,514.3627,513.0484,514.3627,4776.0
2024-04-12 11:30:00,516.68,517.34,516.47,516.67,3266.0,514.4424,515.0995,514.2333,514.4324,3266.0
2024-04-12 11:40:00,516.99,517.34,516.32,517.3,3491.0,514.751,515.0995,514.0839,515.0597,3491.0
2024-04-12 11:50:00,517.36,517.54,516.27,516.69,4728.0,515.1194,515.2986,514.0341,514.4523,4728.0
2024-04-12 12:00:00,516.28,516.38,515.46,515.46,2100.0,514.0441,514.1437,513.2276,513.2276,2100.0
2024-04-12 12:10:00,515.23,515.54,514.8,514.8,625.0,512.9986,513.3073,512.5705,512.5705,625.0
2024-04-12 12:20:00,514.67,515.26,514.5,514.5,1171.0,512.4411,513.0285,512.2718,512.2718,1171.0
2024-04-12 12:30:00,514.65,514.81,513.96,513.96,4449.0,512.4212,512.5805,511.7341,511.7341,4449.0
2024-04-12 12:40:00,514.15,514.15,513.32,513.32,2248.0,511.9233,511.9233,511.0969,511.0969,2248.0
2024-04-12 12:50:00,513.5,513.85,513.5,513.65,14474.0,511.2761,511.6246,511.2761,511.4255,14474.0
2024-04-12 13:00:00,512.99,512.99,512.35,512.35,2822.0,510.7683,510.7683,510.1311,510.1311,2822.0
2024-04-12 13:10:00,513.34,513.88,512.92,513.09,14648.0,511.1168,511.6545,510.6986,510.8679,14648.0
2024-04-12 13:20:00,512.58,512.58,510.66,510.66,3201.0,510.3601,510.3601,508.4484,508.4484,3201.0
2024-04-12 13:30:00,510.88,510.99,510.25,510.72,2733.0,508.6675,508.777,508.0402,508.5082,2733.0
2024-04-12 13:40:00,511.46,513.3,511.46,513.2,4847.0,509.245,511.077,509.245,510.9774,4847.0
2024-04-12 13:50:00,513.27,513.28,512.64,512.64,2552.0,511.0471,511.0571,510.4199,510.4199,2552.0
2024-04-12 14:00:00,512.12,512.36,511.66,512.31,2203.0,509.9021,510.1411,509.4441,510.0913,2203.0
2024-04-12 14:10:00,512.26,512.44,512.03,512.14,1558.0,510.0415,510.2207,509.8125,509.922,1558.0
2024-04-12 14:20:00,511.88,512.21,511.37,511.57,1600.0,509.6632,509.9917,509.1554,509.3545,1600.0
2024-04-12 14:30:00,511.88,511.88,510.45,510.52,3788.0,509.6632,509.6632,508.2393,508.309,3788.0
2024-04-12 14:40:00,510.04,511.06,510.03,510.37,4845.0,507.8311,508.8467,507.8212,508.1597,4845.0
2024-04-12 14:50:00,510.52,510.81,510.3,510.37,3742.0,508.309,508.5978,508.09,508.1597,3742.0
2024-04-12 15:00:00,510.05,510.46,509.85,510.0,12757.0,507.8411,508.2493,507.6419,507.7913,12757.0
2024-04-12 15:10:00,510.0,510.5,509.42,509.86,5620.0,507.7913,508.2891,507.2138,507.6519,5620.0
2024-04-12 15:20:00,509.98,511.05,509.93,510.48,4603.0,507.7714,508.8367,507.7216,508.2692,4603.0
2024-04-12 15:30:00,510.53,511.28,510.53,510.84,4481.0,508.319,509.0657,508.319,508.6277,4481.0
2024-04-12 15:40:00,510.86,512.5,510.86,511.98,6851.0,508.6476,510.2805,508.6476,509.7627,6851.0
2024-04-12 15:50:00,512.34,512.34,511.18,511.57,23369.0,510.1212,510.1212,508.9662,509.3545,23369.0
2024-04-15 09:30:00,516.72,518.0,513.77,514.97,8300.0,514.4822,515.7566,511.545,512.7398,8300.0
2024-04-15 09:40:00,515.39,516.78,515.29,516.6,9694.0,513.1579,514.5419,513.0584,514.3627,9694.0
2024-04-15 09:50:00,516.8,518.2,516.0,516.7,4600.0,514.5618,515.9558,513.7653,514.4623,4600.0
2024-04-15 10:00:00,516.26,517.62,514.46,514.46,3968.0,514.0242,515.3783,512.232,512.232,3968.0
2024-04-15 10:10:00,514.5,515.2,512.45,515.0,5122.0,512.2718,512.9688,510.2307,512.7696,5122.0
2024-04-15 10:20:00,514.99,514.99,513.52,513.52,3776.0,512.7597,512.7597,511.296,511.296,3776.0
2024-04-15 10:30:00,514.59,514.87,510.5,511.5,5856.0,512.3614,512.6402,508.2891,509.2848,5856.0
2024-04-15 10:40:00,511.64,512.39,510.82,511.19,4820.0,509.4242,510.1709,508.6077,508.9761,4820.0
2024-04-15 10:50:00,510.95,510.95,507.67,507.76,6755.0,508.7372,508.7372,505.4714,505.561,6755.0
2024-04-15 11:00:00,507.77,509.19,507.51,509.06,2073.0,505.571,506.9848,505.3121,506.8554,2073.0
2024-04-15 11:10:00,508.32,509.53,508.32,509.53,2738.0,506.1186,507.3233,506.1186,507.3233,2738.0
2024-04-15 11:20:00,509.43,510.05,508.64,510.0,2752.0,507.2238,507.8411,506.4372,507.7913,2752.0
2024-04-15 11:30:00,509.57,509.57,508.91,509.51,2201.0,507.3632,507.3632,506.706,507.3034,2201.0
2024-04-15 11:40:00,509.64,509.64,508.32,508.51,1410.0,507.4329,507.4329,506.1186,506.3077,1410.0
2024-04-15 11:50:00,508.63,509.05,508.39,508.48,2236.0,506.4272,506.8454,506.1883,506.2779,2236.0
2024-04-15 12:00:00,508.72,508.96,508.32,508.57,2000.0,506.5168,506.7558,506.1186,506.3675,2000.0
2024-04-15 12:10:00,508.8,508.94,507.59,507.59,900.0,506.5965,506.7359,505.3917,505.3917,900.0
2024-04-15 12:20:00,507.86,507.88,504.5,505.23,11112.0,505.6606,505.6805,502.3151,503.042,11112.0
2024-04-15 12:30:00,504.96,504.96,502.85,502.85,3130.0,502.7731,502.7731,500.6723,500.6723,3130.0
2024-04-15 12:40:00,503.61,504.52,503.27,504.52,4091.0,501.429,502.335,501.0904,502.335,4091.0
2024-04-15 12:50:00,504.66,504.92,504.32,504.86,1528.0,502.4744,502.7333,502.1359,502.6736,1528.0
2024-04-15 13:00:00,504.75,506.16,504.7,506.04,2600.0,502.564,503.9679,502.5142,503.8484,2600.0
2024-04-15 13:10:00,505.56,505.88,503.43,503.43,3057.0,503.3705,503.6891,501.2497,501.2497,3057.0
2024-04-15 13:20:00,503.3,503.3,499.08,499.22,6165.0,501.1203,501.1203,496.9186,497.058,6165.0
2024-04-15 13:30:00,499.03,499.86,497.92,497.93,5786.0,496.8688,497.6952,495.7636,495.7736,5786.0
2024-04-15 13:40:00,498.11,499.69,497.4,499.31,9461.0,495.9528,497.5259,495.2459,497.1476,9461.0
2024-04-15 13:50:00,498.07,500.66,498.07,500.43,3759.0,495.913,498.4917,495.913,498.2627,3759.0
2024-04-15 14:00:00,500.31,500.36,499.35,499.93,3836.0,498.1433,498.193,497.1874,497.7649,3836.0
2024-04-15 14:10:00,499.0,499.31,498.55,498.94,3500.0,496.8389,497.1476,496.3909,496.7792,3500.0
2024-04-15 14:20:00,499.25,500.29,499.06,499.5,1900.0,497.0878,498.1233,496.8987,497.3368,1900.0
2024-04-15 14:30:00,499.36,501.38,499.36,500.32,2924.0,497.1974,499.2086,497.1974,498.1532,2924.0
2024-04-15 14:40:00,500.36,500.75,499.62,500.11,2500.0,498.193,498.5814,497.4562,497.9441,2500.0
2024-04-15 14:50:00,499.73,499.99,499.21,499.99,3096.0,497.5658,497.8246,497.048,497.8246,3096.0
2024-04-15 15:00:00,499.57,499.7,498.52,499.7,4592.0,497.4065,497.5359,496.361,497.5359,4592.0
2024-04-15 15:10:00,499.63,499.96,498.57,498.81,5424.0,497.4662,497.7948,496.4108,496.6498,5424.0
2024-04-15 15:20:00,498.88,500.0,498.88,499.18,6187.0,496.7195,497.8346,496.7195,497.0182,6187.0
2024-04-15 15:30:00,499.14,500.7,499.14,500.59,11701.0,496.9783,498.5316,496.9783,498.422,11701.0
2024-04-15 15:40:00,500.65,501.0,499.77,500.76,19105.0,498.4818,498.8303,497.6056,498.5913,19105.0
2024-04-15 15:50:00,500.86,501.1,499.96,500.24,24443.0,498.6909,498.9298,497.7948,498.0736,24443.0
2024-04-16 09:30:00,498.11,502.95,497.31,501.49,16437.0,495.9528,500.7718,495.1563,499.3181,16437.0
2024-04-16 09:40:00,500.75,501.21,497.76,500.81,12271.0,498.5814,499.0394,495.6043,498.6411,12271.0
2024-04-16 09:50:00,500.75,503.58,500.75,502.66,10871.0,498.5814,501.3991,498.5814,500.4831,10871.0
2024-04-16 10:00:00,502.72,504.64,502.58,504.64,11178.0,500.5428,502.4545,500.4034,502.4545,11178.0
2024-04-16 10:10:00,504.37,504.37,501.95,502.51,11019.0,502.1857,502.1857,499.7762,500.3337,11019.0
2024-04-16 10:20:00,503.05,503.05,499.24,499.24,7260.0,500.8714,500.8714,497.0779,497.0779,7260.0
2024-04-16 10:30:00,498.89,499.59,497.87,498.95,7358.0,496.7294,497.4264,495.7138,496.7891,7358.0
2024-04-16 10:40:00,498.42,500.52,498.28,500.38,2419.0,496.2614,498.3523,496.122,498.213,2419.0
2024-04-16 10:50:00,500.34,501.37,500.32,500.79,5594.0,498.1731,499.1987,498.1532,498.6212,5594.0
2024-04-16 11:00:00,500.8,502.51,500.68,502.51,6835.0,498.6311,500.3337,498.5117,500.3337,6835.0
2024-04-16 11:10:00,502.21,502.59,501.28,501.28,3841.0,500.035,500.4134,499.1091,499.1091,3841.0
2024-04-16 11:20:00,501.23,502.14,501.18,501.25,4550.0,499.0593,499.9653,499.0095,499.0792,4550.0
2024-04-16 11:30:00,501.4,501.71,500.81,501.35,2550.0,499.2285,499.5372,498.6411,499.1788,2550.0
2024-04-16 11:40:00,501.41,502.62,501.41,502.54,3180.0,499.2385,500.4433,499.2385,500.3636,3180.0
2024-04-16 11:50:00,502.42,503.63,502.35,503.21,3835.0,500.2441,501.4489,500.1744,501.0307,3835.0
2024-04-16 12:00:00,501.27,503.23,501.27,503.02,1700.0,499.0991,501.0506,499.0991,500.8415,1700.0
2024-04-16 12:10:00,503.17,503.68,502.58,503.06,3743.0,500.9909,501.4987,500.4034,500.8813,3743.0
2024-04-16 12:20:00,502.94,503.29,502.6,502.6,8323.0,500.7619,501.1104,500.4233,500.4233,8323.0
2024-04-16 12:30:00,502.79,502.82,502.41,502.69,1400.0,500.6125,500.6424,500.2342,500.513,1400.0
2024-04-16 12:40:00,502.94,502.94,501.88,502.47,1000.0,500.7619,500.7619,499.7065,500.2939,1000.0
2024-04-16 12:50:00,502.79,503.0,501.86,502.25,2348.0,500.6125,500.8216,499.6865,500.0749,2348.0
2024-04-16 13:00:00,502.25,502.77,501.41,502.77,2450.0,500.0749,500.5926,499.2385,500.5926,2450.0
2024-04-16 13:10:00,502.07,502.42,501.5,502.22,2110.0,499.8956,500.2441,499.3281,500.045,2110.0
2024-04-16 13:20:00,502.14,502.66,502.14,502.17,2150.0,499.9653,500.4831,499.9653,499.9952,2150.0
2024-04-16 13:30:00,501.64,502.1,499.72,501.2,2758.0,499.4675,499.9255,497.5558,499.0294,2758.0
2024-04-16 13:40:00,501.19,501.79,500.29,500.29,6173.0,499.0194,499.6168,498.1233,498.1233,6173.0
2024-04-16 13:50:00,500.33,501.0,499.48,501.0,3917.0,498.1632,498.8303,497.3169,498.8303,3917.0
2024-04-16 14:00:00,500.35,503.83,500.17,503.83,4985.0,498.1831,501.648,498.0039,501.648,4985.0
2024-04-16 14:10:00,503.63,504.06,501.45,501.66,3302.0,501.4489,501.877,499.2783,499.4874,3302.0
2024-04-16 14:20:00,501.54,501.54,499.79,499.99,1900.0,499.3679,499.3679,497.6255,497.8246,1900.0
2024-04-16 14:30:00,500.08,501.87,500.08,501.85,1585.0,497.9143,499.6965,497.9143,499.6766,1585.0
2024-04-16 14:40:00,501.95,501.95,501.37,501.37,1300.0,499.7762,499.7762,499.1987,499.1987,1300.0
2024-04-16 14:50:00,501.74,502.7,501.74,502.52,800.0,499.5671,500.5229,499.5671,500.3437,800.0
2024-04-16 15:00:00,502.43,503.17,502.03,502.23,4246.0,500.2541,500.9909,499.8558,500.0549,4246.0
2024-04-16 15:10:00,501.96,502.47,501.52,501.87,2777.0,499.7861,500.2939,499.348,499.6965,2777.0
2024-04-16 15:20:00,502.08,502.35,501.79,502.2,2862.0,499.9056,500.1744,499.6168,500.0251,2862.0
2024-04-16 15:30:00,502.16,502.16,500.18,501.55,4300.0,499.9852,499.9852,498.0138,499.3779,4300.0
2024-04-16 15:40:00,501.28,501.88,500.91,501.19,4316.0,499.1091,499.7065,498.7407,499.0194,4316.0
2024-04-16 15:50:00,501.34,501.76,499.75,499.75,19509.0,499.1688,499.587,497.5857,497.5857,19509.0
2024-04-17 09:30:00,502.74,502.74,497.74,500.02,12411.0,500.5627,500.5627,495.5844,497.8545,12411.0
2024-04-17 09:40:00,500.0,500.32,498.17,498.17,3969.0,497.8346,498.1532,496.0125,496.0125,3969.0
2024-04-17 09:50:00,498.25,498.65,496.65,498.63,10661.0,496.0922,496.4904,494.4991,496.4705,10661.0
2024-04-17 10:00:00,498.73,499.0,496.86,497.6,2916.0,496.5701,496.8389,494.7082,495.445,2916.0
2024-04-17 10:10:00,497.43,497.8,496.31,497.41,3254.0,495.2757,495.6441,494.1606,495.2558,3254.0
2024-04-17 10:20:00,497.66,498.42,497.2,497.92,3800.0,495.5047,496.2614,495.0467,495.7636,3800.0
2024-04-17 10:30:00,498.39,498.39,495.54,496.01,5090.0,496.2316,496.2316,493.3939,493.8619,5090.0
2024-04-17 10:40:00,496.26,498.68,495.5,498.68,2672.0,494.1108,496.5203,493.3541,496.5203,2672.0
2024-04-17 10:50:00,498.49,498.49,495.87,496.69,2633.0,496.3311,496.3311,493.7225,494.5389,2633.0
2024-04-17 11:00:00,498.15,498.38,497.36,497.58,3217.0,495.9926,496.2216,495.206,495.4251,3217.0
2024-04-17 11:10:00,497.85,497.85,496.0,496.0,1922.0,495.6939,495.6939,493.8519,493.8519,1922.0
2024-04-17 11:20:00,496.04,496.56,495.66,496.2,4338.0,493.8918,494.4095,493.5134,494.0511,4338.0
2024-04-17 11:30:00,495.01,495.01,492.42,492.45,13979.0,492.8662,492.8662,490.2874,490.3173,13979.0
2024-04-17 11:40:00,492.49,494.08,492.49,493.14,6245.0,490.3571,491.9402,490.3571,491.0043,6245.0
2024-04-17 11:50:00,493.99,494.13,493.02,493.55,5817.0,491.8506,491.99,490.8848,491.4125,5817.0
2024-04-17 12:00:00,493.61,493.61,490.92,490.92,6958.0,491.4723,491.4723,488.7939,488.7939,6958.0
2024-04-17 12:10:00,491.56,492.29,490.83,491.24,5298.0,489.4312,490.158,488.7043,489.1125,5298.0
2024-04-17 12:20:00,491.15,491.55,489.87,490.6,7751.0,489.0229,489.4212,487.7485,488.4753,7751.0
2024-04-17 12:30:00,490.86,490.86,488.84,489.16,4158.0,488.7342,488.7342,486.7229,487.0415,4158.0
2024-04-17 12:40:00,488.97,489.65,487.3,488.19,7163.0,486.8524,487.5294,485.1896,486.0757,7163.0
2024-04-17 12:50:00,489.11,489.37,488.63,489.16,4008.0,486.9918,487.2506,486.5138,487.0415,4008.0
2024-04-17 13:00:00,489.05,490.66,489.01,490.57,2600.0,486.932,488.5351,486.8922,488.4454,2600.0
2024-04-17 13:10:00,490.86,492.04,490.75,491.46,2500.0,488.7342,489.9091,488.6247,489.3316,2500.0
2024-04-17 13:20:00,491.64,492.32,491.18,492.32,5792.0,489.5108,490.1879,489.0528,490.1879,5792.0
2024-04-17 13:30:00,492.56,498.62,492.56,496.87,22285.0,490.4268,496.4606,490.4268,494.7182,22285.0
2024-04-17 13:40:00,496.69,496.69,494.53,494.85,9269.0,494.5389,494.5389,492.3883,492.7069,9269.0
2024-04-17 13:50:00,495.07,497.0,494.51,496.99,8300.0,492.926,494.8476,492.3684,494.8376,8300.0
2024-04-17 14:00:00,497.06,497.06,495.3,496.2,4788.0,494.9073,494.9073,493.155,494.0511,4788.0
2024-04-17 14:10:00,495.75,496.51,495.2,496.02,3258.0,493.603,494.3597,493.0554,493.8718,3258.0
2024-04-17 14:20:00,496.0,496.44,495.57,495.57,5129.0,493.8519,494.29,493.4238,493.4238,5129.0
2024-04-17 14:30:00,495.76,496.4,495.37,496.4,3343.0,493.613,494.2502,493.2247,494.2502,3343.0
2024-04-17 14:40:00,496.89,498.65,496.89,497.58,5849.0,494.7381,496.4904,494.7381,495.4251,5849.0
2024-04-17 14:50:00,497.29,497.44,495.1,495.1,3200.0,495.1363,495.2857,492.9558,492.9558,3200.0
2024-04-17 15:00:00,495.33,495.54,494.55,495.34,4799.0,493.1848,493.3939,492.4082,493.1948,4799.0
2024-04-17 15:10:00,495.51,496.64,495.14,496.1,7789.0,493.364,494.4892,492.9956,493.9515,7789.0
2024-04-17 15:20:00,496.28,496.28,493.9,494.1,6452.0,494.1307,494.1307,491.761,491.9602,6452.0
2024-04-17 15:30:00,494.59,494.99,494.17,494.82,6303.0,492.448,492.8463,492.0298,492.677,6303.0
2024-04-17 15:40:00,494.75,495.85,494.13,495.78,9120.0,492.6073,493.7026,491.99,493.6329,9120.0
2024-04-17 15:50:00,495.6,496.0,494.0,494.11,42562.0,493.4537,493.8519,491.8606,491.9701,42562.0
2024-04-18 09:30:00,500.58,505.85,499.34,502.02,58818.0,498.4121,503.6593,497.1775,499.8459,58818.0
2024-04-18 09:40:00,501.88,503.73,501.25,502.78,18460.0,499.7065,501.5484,499.0792,500.6026,18460.0
2024-04-18 09:50:00,503.24,505.3,501.78,502.47,16035.0,501.0606,503.1116,499.6069,500.2939,16035.0
2024-04-18 10:00:00,502.0,506.82,501.18,506.81,11920.0,499.8259,504.6251,499.0095,504.6151,11920.0
2024-04-18 10:10:00,506.96,507.58,506.47,506.61,10931.0,504.7645,505.3818,504.2766,504.416,10931.0
2024-04-18 10:20:00,506.84,507.57,505.79,506.95,16421.0,504.645,505.3718,503.5995,504.7545,16421.0
2024-04-18 10:30:00,507.68,509.66,507.31,508.57,15962.0,505.4813,507.4528,505.1129,506.3675,15962.0
2024-04-18 10:40:00,508.8,509.6,507.7,509.0,10156.0,506.5965,507.393,505.5013,506.7956,10156.0
2024-04-18 10:50:00,509.12,510.84,508.5,509.34,12787.0,506.9151,508.6277,506.2978,507.1342,12787.0
2024-04-18 11:00:00,509.77,510.88,509.5,510.3,8333.0,507.5623,508.6675,507.2935,508.09,8333.0
2024-04-18 11:10:00,510.43,511.24,510.11,510.92,8336.0,508.2194,509.0259,507.9008,508.7073,8336.0
2024-04-18 11:20:00,510.95,512.1,510.29,510.29,7907.0,508.7372,509.8822,508.08,508.08,7907.0
2024-04-18 11:30:00,510.38,510.68,508.96,509.0,9320.0,508.1696,508.4683,506.7558,506.7956,9320.0
2024-04-18 11:40:00,508.91,509.45,508.26,508.29,6967.0,506.706,507.2437,506.0588,506.0887,6967.0
2024-04-18 11:50:00,508.33,508.38,507.5,507.9,3899.0,506.1285,506.1783,505.3021,505.7004,3899.0
2024-04-18 12:00:00,507.9,509.21,506.6,506.89,12720.0,505.7004,507.0047,504.406,504.6948,12720.0
2024-04-18 12:10:00,507.52,509.45,507.51,508.92,4277.0,505.322,507.2437,505.3121,506.716,4277.0
2024-04-18 12:20:00,508.51,509.45,508.44,509.45,4609.0,506.3077,507.2437,506.238,507.2437,4609.0
2024-04-18 12:30:00,509.48,510.48,508.16,509.87,6084.0,507.2735,508.2692,505.9593,507.6619,6084.0
2024-04-18 12:40:00,510.22,510.22,507.18,507.63,7131.0,508.0103,508.0103,504.9835,505.4316,7131.0
2024-04-18 12:50:00,507.71,507.88,506.99,506.99,3746.0,505.5112,505.6805,504.7943,504.7943,3746.0
2024-04-18 13:00:00,507.0,507.21,505.75,506.07,3769.0,504.8043,505.0134,503.5597,503.8783,3769.0
2024-04-18 13:10:00,506.04,506.04,504.01,504.64,6261.0,503.8484,503.8484,501.8272,502.4545,6261.0
2024-04-18 13:20:00,504.5,505.14,503.28,505.11,7493.0,502.3151,502.9523,501.1004,502.9225,7493.0
2024-04-18 13:30:00,505.0,505.01,503.97,504.19,5902.0,502.8129,502.8229,501.7874,502.0065,5902.0
2024-04-18 13:40:00,503.87,505.47,503.71,504.79,7725.0,501.6878,503.2809,501.5285,502.6039,7725.0
2024-04-18 13:50:00,504.62,505.09,503.99,505.09,5638.0,502.4346,502.9026,501.8073,502.9026,5638.0
2024-04-18 14:00:00,504.94,504.94,503.47,504.0,4253.0,502.7532,502.7532,501.2896,501.8173,4253.0
2024-04-18 14:10:00,504.13,505.05,503.57,505.04,6378.0,501.9467,502.8627,501.3891,502.8528,6378.0
2024-04-18 14:20:00,504.85,505.87,504.48,504.7,5651.0,502.6636,503.6792,502.2952,502.5142,5651.0
2024-04-18 14:30:00,504.63,504.63,501.5,502.21,8956.0,502.4445,502.4445,499.3281,500.035,8956.0
2024-04-18 14:40:00,502.28,502.79,501.55,502.05,3600.0,500.1047,500.6125,499.3779,499.8757,3600.0
2024-04-18 14:50:00,502.07,502.07,500.9,501.0,5958.0,499.8956,499.8956,498.7307,498.8303,5958.0
2024-04-18 15:00:00,501.1,502.83,501.1,502.21,4959.0,498.9298,500.6523,498.9298,500.035,4959.0
2024-04-18 15:10:00,502.32,503.22,501.51,501.51,5575.0,500.1446,501.0407,499.3381,499.3381,5575.0
2024-04-18 15:20:00,501.41,502.07,501.03,502.03,5196.0,499.2385,499.8956,498.8601,499.8558,5196.0
2024-04-18 15:30:00,502.06,503.13,501.93,501.99,8707.0,499.8857,500.951,499.7562,499.816,8707.0
2024-04-18 15:40:00,501.88,503.31,501.87,503.09,8568.0,499.7065,501.1303,499.6965,500.9112,8568.0
2024-04-18 15:50:00,503.39,503.94,501.45,501.98,23864.0,501.2099,501.7575,499.2783,499.806,23864.0
2024-04-19 09:30:00,501.0,501.0,492.0,493.28,32311.0,498.8303,498.8303,489.8692,491.1437,32311.0
2024-04-19 09:40:00,492.86,497.0,492.82,496.19,20556.0,490.7255,494.8476,490.6857,494.0411,20556.0
2024-04-19 09:50:00,494.96,496.29,493.74,493.92,14438.0,492.8164,494.1407,491.6017,491.7809,14438.0
2024-04-19 10:00:00,494.09,495.13,491.41,493.83,17790.0,491.9502,492.9857,489.2818,491.6913,17790.0
2024-04-19 10:10:00,493.32,493.32,489.48,489.96,14834.0,491.1835,491.1835,487.3602,487.8381,14834.0
2024-04-19 10:20:00,490.09,490.21,484.8,486.73,20794.0,487.9675,488.087,482.7004,484.6221,20794.0
2024-04-19 10:30:00,486.63,488.39,486.32,486.32,12391.0,484.5225,486.2749,484.2138,484.2138,12391.0
2024-04-19 10:40:00,486.43,490.31,486.43,490.09,10160.0,484.3234,488.1866,484.3234,487.9675,10160.0
2024-04-19 10:50:00,490.8,491.5,488.66,489.54,7560.0,488.6744,489.3714,486.5437,487.4199,7560.0
2024-04-19 11:00:00,489.26,490.01,488.23,489.89,5181.0,487.1411,487.8879,486.1156,487.7684,5181.0
2024-04-19 11:10:00,489.3,489.8,488.06,488.38,5461.0,487.1809,487.6788,485.9463,486.2649,5461.0
2024-04-19 11:20:00,488.7,488.7,487.09,487.71,11964.0,486.5835,486.5835,484.9805,485.5978,11964.0
2024-04-19 11:30:00,487.58,487.95,486.36,486.73,13506.0,485.4684,485.8368,484.2537,484.6221,13506.0
2024-04-19 11:40:00,486.93,488.66,486.84,488.48,11861.0,484.8212,486.5437,484.7316,486.3645,11861.0
2024-04-19 11:50:00,488.5,488.58,485.48,485.51,10864.0,486.3844,486.4641,483.3775,483.4074,10864.0
2024-04-19 12:00:00,485.68,485.99,483.42,484.67,23652.0,483.5766,483.8853,481.3264,482.571,23652.0
2024-04-19 12:10:00,484.33,484.36,482.76,483.22,13957.0,482.2325,482.2623,480.6693,481.1273,13957.0
2024-04-19 12:20:00,483.41,483.74,478.84,479.74,16938.0,481.3164,481.645,476.7662,477.6623,16938.0
2024-04-19 12:30:00,479.84,480.65,478.81,479.03,17843.0,477.7619,478.5684,476.7364,476.9554,17843.0
2024-04-19 12:40:00,479.1,482.43,478.7,481.63,20605.0,477.0251,480.3407,476.6268,479.5442,20605.0
2024-04-19 12:50:00,482.05,484.15,482.05,484.02,25840.0,479.9623,482.0532,479.9623,481.9238,25840.0
2024-04-19 13:00:00,483.86,484.02,482.61,483.25,14018.0,481.7645,481.9238,480.5199,481.1571,14018.0
2024-04-19 13:10:00,483.05,485.09,483.05,484.52,12814.0,480.958,482.9892,480.958,482.4216,12814.0
2024-04-19 13:20:00,484.69,484.85,482.51,482.63,5912.0,482.5909,482.7502,480.4203,480.5398,5912.0
2024-04-19 13:30:00,482.96,484.77,482.96,484.01,5580.0,480.8684,482.6706,480.8684,481.9139,5580.0
2024-04-19 13:40:00,483.93,486.5,483.93,486.5,11136.0,481.8342,484.3931,481.8342,484.3931,11136.0
2024-04-19 13:50:00,486.57,488.03,485.87,485.89,12539.0,484.4628,485.9164,483.7658,483.7857,12539.0
2024-04-19 14:00:00,486.08,486.08,482.39,482.63,5633.0,483.9749,483.9749,480.3009,480.5398,5633.0
2024-04-19 14:10:00,482.64,483.2,481.41,481.79,6240.0,480.5498,481.1074,479.3251,479.7035,6240.0
2024-04-19 14:20:00,482.24,483.14,481.76,481.76,4714.0,480.1515,481.0476,479.6736,479.6736,4714.0
2024-04-19 14:30:00,481.87,482.55,480.82,480.82,6039.0,479.7831,480.4602,478.7377,478.7377,6039.0
2024-04-19 14:40:00,480.83,480.83,478.7,480.28,10086.0,478.7476,478.7476,476.6268,478.2,10086.0
2024-04-19 14:50:00,480.29,480.78,478.62,480.57,7193.0,478.21,478.6978,476.5472,478.4887,7193.0
2024-04-19 15:00:00,480.65,480.97,479.19,480.97,7355.0,478.5684,478.887,477.1147,478.887,7355.0
2024-04-19 15:10:00,481.17,482.1,480.0,481.64,10228.0,479.0861,480.0121,477.9212,479.5541,10228.0
2024-04-19 15:20:00,481.73,481.73,479.35,479.69,15138.0,479.6437,479.6437,477.274,477.6126,15138.0
2024-04-19 15:30:00,479.85,479.88,477.2,477.7,27533.0,477.7719,477.8017,475.1333,475.6312,27533.0
2024-04-19 15:40:00,477.54,477.89,475.8,477.65,32633.0,475.4719,475.8204,473.7394,475.5814,32633.0
2024-04-19 15:50:00,477.67,482.33,477.67,481.04,74214.0,475.6013,480.2411,475.6013,478.9567,74214.0
2024-04-22 09:30:00,489.67,491.6,486.87,488.58,36773.0,487.5493,489.471,484.7615,486.4641,36773.0
2024-04-22 09:40:00,488.55,490.16,486.5,489.06,15357.0,486.4342,488.0372,484.3931,486.942,15357.0
2024-04-22 09:50:00,488.76,488.89,482.9,483.12,20148.0,486.6433,486.7727,480.8087,481.0277,20148.0
2024-04-22 10:00:00,483.26,485.46,481.37,481.37,16282.0,481.1671,483.3576,479.2853,479.2853,16282.0
2024-04-22 10:10:00,481.9,484.31,480.76,480.99,9291.0,479.813,482.2126,478.6779,478.9069,9291.0
2024-04-22 10:20:00,480.85,480.85,473.52,475.0,22332.0,478.7675,478.7675,471.4693,472.9429,22332.0
2024-04-22 10:30:00,475.99,476.94,475.06,475.58,16144.0,473.9286,474.8745,473.0026,473.5204,16144.0
2024-04-22 10:40:00,476.27,477.41,475.96,476.04,14560.0,474.2074,475.3424,473.8987,473.9784,14560.0
2024-04-22 10:50:00,476.12,476.12,474.4,475.12,23294.0,474.058,474.058,472.3455,473.0624,23294.0
2024-04-22 11:00:00,475.04,475.6,474.12,474.18,22940.0,472.9827,473.5403,472.0667,472.1264,22940.0
2024-04-22 11:10:00,474.03,476.06,474.03,475.22,14759.0,471.9771,473.9983,471.9771,473.1619,14759.0
2024-04-22 11:20:00,475.29,478.27,475.08,478.27,6381.0,473.2316,476.1987,473.0225,476.1987,6381.0
2024-04-22 11:30:00,478.26,479.85,478.25,479.85,17921.0,476.1888,477.7719,476.1788,477.7719,17921.0
2024-04-22 11:40:00,479.94,479.94,477.12,477.67,6394.0,477.8615,477.8615,475.0537,475.6013,6394.0
2024-04-22 11:50:00,478.12,480.0,478.11,479.7,5442.0,476.0494,477.9212,476.0394,477.6225,5442.0
2024-04-22 12:00:00,480.45,480.45,478.8,479.13,13093.0,478.3693,478.3693,476.7264,477.055,13093.0
2024-04-22 12:10:00,479.36,482.09,479.36,480.9,6567.0,477.284,480.0022,477.284,478.8173,6567.0
2024-04-22 12:20:00,480.95,481.17,480.53,480.6,3259.0,478.8671,479.0861,478.4489,478.5186,3259.0
2024-04-22 12:30:00,479.97,479.97,479.11,479.61,2133.0,477.8913,477.8913,477.0351,477.5329,2133.0
2024-04-22 12:40:00,479.69,480.32,479.12,480.24,1200.0,477.6126,478.2398,477.045,478.1602,1200.0
2024-04-22 12:50:00,480.27,480.45,479.31,479.39,3271.0,478.19,478.3693,477.2342,477.3139,3271.0
2024-04-22 13:00:00,479.96,481.4,479.56,480.72,3865.0,477.8814,479.3152,477.4831,478.6381,3865.0
2024-04-22 13:10:00,480.61,481.73,480.61,481.6,1986.0,478.5286,479.6437,478.5286,479.5143,1986.0
2024-04-22 13:20:00,481.37,482.64,480.91,482.04,3607.0,479.2853,480.5498,478.8273,479.9524,3607.0
2024-04-22 13:30:00,482.79,482.93,481.83,482.47,4566.0,480.6991,480.8385,479.7433,480.3805,4566.0
2024-04-22 13:40:00,482.31,484.21,482.19,484.21,4676.0,480.2212,482.113,480.1017,482.113,4676.0
2024-04-22 13:50:00,483.92,485.87,483.92,485.3,7661.0,481.8242,483.7658,481.8242,483.1983,7661.0
2024-04-22 14:00:00,485.06,485.67,483.93,485.67,4193.0,482.9593,483.5667,481.8342,483.5667,4193.0
2024-04-22 14:10:00,485.48,487.11,485.48,487.1,4192.0,483.3775,485.0004,483.3775,484.9905,4192.0
2024-04-22 14:20:00,487.54,487.96,487.2,487.5,8316.0,485.4286,485.8467,485.09,485.3887,8316.0
2024-04-22 14:30:00,487.72,488.71,485.98,486.13,5376.0,485.6078,486.5935,483.8753,484.0247,5376.0
2024-04-22 14:40:00,485.76,486.44,485.32,485.65,3005.0,483.6563,484.3333,483.2182,483.5467,3005.0
2024-04-22 14:50:00,485.4,486.0,484.87,485.76,3179.0,483.2978,483.8952,482.7701,483.6563,3179.0
2024-04-22 15:00:00,485.57,485.93,485.0,485.19,2884.0,483.4671,483.8255,482.8996,483.0887,2884.0
2024-04-22 15:10:00,485.28,485.49,484.7,484.75,3612.0,483.1784,483.3874,482.6009,482.6506,3612.0
2024-04-22 15:20:00,484.8,485.01,484.08,484.72,4400.0,482.7004,482.9095,481.9835,482.6208,4400.0
2024-04-22 15:30:00,484.77,484.8,482.39,482.39,4358.0,482.6706,482.7004,480.3009,480.3009,4358.0
2024-04-22 15:40:00,482.33,483.71,482.33,483.71,4788.0,480.2411,481.6151,480.2411,481.6151,4788.0
2024-04-22 15:50:00,483.05,483.25,481.0,481.78,19104.0,480.958,481.1571,478.9169,479.6935,19104.0
2024-04-23 09:30:00,491.25,491.82,489.24,490.68,30382.0,489.1225,489.69,487.1212,488.555,30382.0
2024-04-23 09:40:00,490.41,494.19,489.49,492.14,32293.0,488.2861,492.0498,487.3701,490.0086,32293.0
2024-04-23 09:50:00,491.81,492.26,489.39,491.55,14110.0,489.6801,490.1281,487.2706,489.4212,14110.0
2024-04-23 10:00:00,491.61,493.25,489.95,492.39,15968.0,489.4809,491.1138,487.8281,490.2576,15968.0
2024-04-23 10:10:00,492.6,494.48,492.58,493.22,9518.0,490.4666,492.3385,490.4467,491.084,9518.0
2024-04-23 10:20:00,493.73,496.39,493.73,496.32,18096.0,491.5918,494.2402,491.5918,494.1705,18096.0
2024-04-23 10:30:00,496.41,498.76,494.95,495.1,15650.0,494.2601,496.6,492.8065,492.9558,15650.0
2024-04-23 10:40:00,494.9,495.36,493.35,493.46,10229.0,492.7567,493.2147,491.2134,491.3229,10229.0
2024-04-23 10:50:00,493.4,494.71,492.65,494.71,12788.0,491.2632,492.5675,490.5164,492.5675,12788.0
2024-04-23 11:00:00,494.71,494.81,491.69,492.65,9074.0,492.5675,492.6671,489.5606,490.5164,9074.0
2024-04-23 11:10:00,492.8,494.45,492.8,494.05,6799.0,490.6658,492.3086,490.6658,491.9104,6799.0
2024-04-23 11:20:00,494.28,494.69,492.5,492.5,7591.0,492.1394,492.5476,490.3671,490.3671,7591.0
2024-04-23 11:30:00,492.56,494.51,492.56,493.51,3171.0,490.4268,492.3684,490.4268,491.3727,3171.0
2024-04-23 11:40:00,493.64,493.64,492.54,493.22,6379.0,491.5021,491.5021,490.4069,491.084,6379.0
2024-04-23 11:50:00,493.13,494.24,492.39,492.66,8636.0,490.9944,492.0995,490.2576,490.5264,8636.0
2024-04-23 12:00:00,493.05,494.29,492.88,493.86,7515.0,490.9147,492.1493,490.7454,491.7212,7515.0
2024-04-23 12:10:00,493.91,495.7,493.45,494.3,7885.0,491.771,493.5532,491.313,492.1593,7885.0
2024-04-23 12:20:00,494.24,494.56,493.36,494.4,5454.0,492.0995,492.4182,491.2234,492.2589,5454.0
2024-04-23 12:30:00,494.61,495.0,493.88,494.27,7596.0,492.4679,492.8563,491.7411,492.1294,7596.0
2024-04-23 12:40:00,494.32,494.5,493.48,494.12,5131.0,492.1792,492.3584,491.3428,491.9801,5131.0
2024-04-23 12:50:00,493.97,494.36,492.8,494.25,9819.0,491.8307,492.219,490.6658,492.1095,9819.0
2024-04-23 13:00:00,494.42,495.21,493.82,495.01,3697.0,492.2788,493.0653,491.6814,492.8662,3697.0
2024-04-23 13:10:00,494.9,494.9,493.41,493.99,3700.0,492.7567,492.7567,491.2731,491.8506,3700.0
2024-04-23 13:20:00,494.1,494.75,494.1,494.75,12199.0,491.9602,492.6073,491.9602,492.6073,12199.0
2024-04-23 13:30:00,494.36,494.87,493.77,494.74,3480.0,492.219,492.7268,491.6316,492.5974,3480.0
2024-04-23 13:40:00,494.58,495.3,494.16,494.78,4296.0,492.4381,493.155,492.0199,492.6372,4296.0
2024-04-23 13:50:00,494.85,495.82,494.85,495.82,6266.0,492.7069,493.6727,492.7069,493.6727,6266.0
2024-04-23 14:00:00,495.76,495.78,495.0,495.43,8171.0,493.613,493.6329,492.8563,493.2844,8171.0
2024-04-23 14:10:00,495.54,496.89,495.2,496.63,6118.0,493.3939,494.7381,493.0554,494.4792,6118.0
2024-04-23 14:20:00,496.73,497.35,496.73,497.1,3646.0,494.5788,495.1961,494.5788,494.9472,3646.0
2024-04-23 14:30:00,497.16,498.11,496.83,496.88,8240.0,495.0069,495.9528,494.6783,494.7281,8240.0
2024-04-23 14:40:00,497.16,497.7,496.44,497.52,5077.0,495.0069,495.5446,494.29,495.3653,5077.0
2024-04-23 14:50:00,497.57,497.63,496.18,496.85,6118.0,495.4151,495.4749,494.0311,494.6982,6118.0
2024-04-23 15:00:00,496.9,497.2,495.6,496.46,8619.0,494.748,495.0467,493.4537,494.3099,8619.0
2024-04-23 15:10:00,496.5,497.38,496.21,496.65,6055.0,494.3498,495.2259,494.061,494.4991,6055.0
2024-04-23 15:20:00,496.5,497.0,496.25,496.44,5921.0,494.3498,494.8476,494.1008,494.29,5921.0
2024-04-23 15:30:00,496.34,497.21,496.27,496.84,7616.0,494.1905,495.0567,494.1208,494.6883,7616.0
2024-04-23 15:40:00,497.1,497.1,496.03,496.32,6907.0,494.9472,494.9472,493.8818,494.1705,6907.0
2024-04-23 15:50:00,496.21,496.86,495.33,495.65,20761.0,494.061,494.7082,493.1848,493.5034,20761.0
2024-04-24 09:30:00,508.45,509.86,500.25,505.5,107237.0,506.248,507.6519,498.0835,503.3108,107237.0
2024-04-24 09:40:00,506.1,506.66,502.31,502.34,23570.0,503.9082,504.4658,500.1346,500.1645,23570.0
2024-04-24 09:50:00,501.97,502.97,497.33,500.07,56293.0,499.7961,500.7917,495.1762,497.9043,56293.0
2024-04-24 10:00:00,499.93,502.0,499.01,500.71,26159.0,497.7649,499.8259,496.8489,498.5415,26159.0
2024-04-24 10:10:00,500.18,500.18,495.95,497.01,29481.0,498.0138,498.0138,493.8021,494.8575,29481.0
2024-04-24 10:20:00,496.5,497.56,495.5,495.73,21716.0,494.3498,495.4052,493.3541,493.5831,21716.0
2024-04-24 10:30:00,495.5,497.08,494.82,495.08,17722.0,493.3541,494.9272,492.677,492.9359,17722.0
2024-04-24 10:40:00,495.33,496.25,495.0,495.84,15538.0,493.1848,494.1008,492.8563,493.6926,15538.0
2024-04-24 10:50:00,495.84,497.28,494.75,497.08,15444.0,493.6926,495.1264,492.6073,494.9272,15444.0
2024-04-24 11:00:00,497.07,497.6,492.4,492.74,18621.0,494.9173,495.445,490.2675,490.606,18621.0
2024-04-24 11:10:00,492.68,493.11,490.7,491.1,26477.0,490.5463,490.9744,488.5749,488.9731,26477.0
2024-04-24 11:20:00,491.3,492.27,490.71,491.48,12621.0,489.1723,490.1381,488.5848,489.3515,12621.0
2024-04-24 11:30:00,491.86,492.72,491.82,491.86,12821.0,489.7299,490.5861,489.69,489.7299,12821.0
2024-04-24 11:40:00,491.82,491.92,488.31,489.09,20258.0,489.69,489.7896,486.1952,486.9718,20258.0
2024-04-24 11:50:00,488.72,488.8,486.01,486.3,29201.0,486.6035,486.6831,483.9052,484.1939,29201.0
2024-04-24 12:00:00,486.18,487.86,485.02,485.33,21393.0,484.0745,485.7472,482.9195,483.2281,21393.0
2024-04-24 12:10:00,485.1,488.89,484.7,488.89,26504.0,482.9991,486.7727,482.6009,486.7727,26504.0
2024-04-24 12:20:00,488.91,490.48,488.42,490.16,15840.0,486.7926,488.3558,486.3048,488.0372,15840.0
2024-04-24 12:30:00,489.75,489.82,488.05,489.73,11627.0,487.629,487.6987,485.9364,487.6091,11627.0
2024-04-24 12:40:00,489.67,489.89,487.93,489.71,11617.0,487.5493,487.7684,485.8169,487.5892,11617.0
2024-04-24 12:50:00,489.65,490.49,488.85,490.39,20290.0,487.5294,488.3658,486.7329,488.2662,20290.0
2024-04-24 13:00:00,490.41,491.75,490.41,490.91,12689.0,488.2861,489.6203,488.2861,488.784,12689.0
2024-04-24 13:10:00,490.79,491.66,489.84,491.27,12418.0,488.6645,489.5307,487.7186,489.1424,12418.0
2024-04-24 13:20:00,491.27,492.02,490.74,491.0,9852.0,489.1424,489.8892,488.6147,488.8736,9852.0
2024-04-24 13:30:00,491.16,492.68,490.9,492.13,17219.0,489.0329,490.5463,488.774,489.9987,17219.0
2024-04-24 13:40:00,492.37,493.54,490.61,490.65,40154.0,490.2376,491.4026,488.4853,488.5251,40154.0
2024-04-24 13:50:00,490.51,492.78,490.22,492.75,16811.0,488.3857,490.6459,488.097,490.616,16811.0
2024-04-24 14:00:00,492.83,492.83,490.75,491.88,11137.0,490.6957,490.6957,488.6247,489.7498,11137.0
2024-04-24 14:10:00,491.86,492.1,490.48,491.26,6905.0,489.7299,489.9688,488.3558,489.1325,6905.0
2024-04-24 14:20:00,491.11,491.45,490.0,490.01,8723.0,488.9831,489.3216,487.8779,487.8879,8723.0
2024-04-24 14:30:00,489.59,490.92,489.34,490.18,12327.0,487.4697,488.7939,487.2208,488.0571,12327.0
2024-04-24 14:40:00,490.1,490.63,489.32,489.86,12231.0,487.9775,488.5052,487.2009,487.7385,12231.0
2024-04-24 14:50:00,489.99,490.56,489.26,489.8,11531.0,487.868,488.4355,487.1411,487.6788,11531.0
2024-04-24 15:00:00,489.97,492.1,489.97,492.1,22657.0,487.848,489.9688,487.848,489.9688,22657.0
2024-04-24 15:10:00,491.98,493.26,491.81,492.8,37584.0,489.8493,491.1238,489.6801,490.6658,37584.0
2024-04-24 15:20:00,492.72,494.54,492.72,494.31,26974.0,490.5861,492.3982,490.5861,492.1692,26974.0
2024-04-24 15:30:00,494.19,494.75,493.2,494.17,34387.0,492.0498,492.6073,491.0641,492.0298,34387.0
2024-04-24 15:40:00,494.0,496.06,493.82,495.9,43284.0,491.8606,493.9117,491.6814,493.7524,43284.0
2024-04-24 15:50:00,495.69,495.69,493.37,493.74,110164.0,493.5433,493.5433,491.2333,491.6017,110164.0
2024-04-25 09:30:00,421.0,423.52,414.51,420.0,296432.0,419.1767,421.6858,412.7148,418.1811,296432.0
2024-04-25 09:40:00,419.68,430.0,419.01,427.7,285019.0,417.8625,428.1378,417.1954,425.8477,285019.0
2024-04-25 09:50:00,427.7,428.0,422.75,426.89,132278.0,425.8477,426.1464,420.9192,425.0412,132278.0
2024-04-25 10:00:00,427.1,435.88,424.02,435.0,158683.0,425.2503,433.9923,422.1837,433.1161,158683.0
2024-04-25 10:10:00,435.0,440.0,433.75,438.51,221946.0,433.1161,438.0944,431.8715,436.6109,221946.0
2024-04-25 10:20:00,438.42,445.6,437.42,441.0,181621.0,436.5213,443.6702,435.5256,439.0901,181621.0
2024-04-25 10:30:00,440.86,442.78,431.9,436.06,184203.0,438.9507,440.8624,430.0295,434.1715,184203.0
2024-04-25 10:40:00,436.21,436.21,430.46,430.85,153230.0,434.3209,434.3209,428.5958,428.9841,153230.0
2024-04-25 10:50:00,430.71,433.01,427.88,429.58,76917.0,428.8447,431.1347,426.0269,427.7196,76917.0
2024-04-25 11:00:00,429.75,435.78,429.74,433.0,63140.0,427.8888,433.8927,427.8789,431.1248,63140.0
2024-04-25 11:10:00,432.68,434.74,425.94,427.02,91428.0,430.8062,432.8572,424.0953,425.1707,91428.0
2024-04-25 11:20:00,426.9,430.7,426.16,430.04,66150.0,425.0512,428.8347,424.3144,428.1776,66150.0
2024-04-25 11:30:00,429.81,432.46,428.82,431.71,52041.0,427.9486,430.5871,426.9629,429.8404,52041.0
2024-04-25 11:40:00,431.97,432.33,429.48,429.69,35215.0,430.0992,430.4577,427.62,427.8291,35215.0
2024-04-25 11:50:00,429.73,432.21,429.1,430.75,32484.0,427.8689,430.3382,427.2417,428.8845,32484.0
2024-04-25 12:00:00,430.34,435.0,430.0,433.68,55065.0,428.4763,433.1161,428.1378,431.8018,55065.0
2024-04-25 12:10:00,433.64,436.0,431.77,434.68,47997.0,431.762,434.1118,429.9001,432.7975,47997.0
2024-04-25 12:20:00,434.7,438.58,434.0,435.74,41203.0,432.8174,436.6806,432.1204,433.8529,41203.0
2024-04-25 12:30:00,435.73,436.02,433.8,434.17,34238.0,433.8429,434.1317,431.9213,432.2897,34238.0
2024-04-25 12:40:00,434.4,436.57,433.39,435.4,31608.0,432.5187,434.6793,431.5131,433.5144,31608.0
2024-04-25 12:50:00,435.36,439.97,435.36,439.07,51750.0,433.4745,438.0646,433.4745,437.1685,51750.0
2024-04-25 13:00:00,438.96,440.85,438.07,438.37,79063.0,437.059,438.9408,436.1728,436.4715,79063.0
2024-04-25 13:10:00,438.38,440.01,437.17,437.19,27606.0,436.4815,438.1044,435.2767,435.2966,27606.0
2024-04-25 13:20:00,437.02,437.62,435.01,437.37,21942.0,435.1274,435.7248,433.1261,435.4758,21942.0
2024-04-25 13:30:00,437.5,440.18,437.33,439.95,42407.0,435.6053,438.2737,435.436,438.0447,42407.0
2024-04-25 13:40:00,439.87,439.88,436.79,438.82,44089.0,437.965,437.975,434.8984,436.9196,44089.0
2024-04-25 13:50:00,438.76,440.56,438.57,440.53,45003.0,436.8598,438.652,436.6706,438.6222,45003.0
2024-04-25 14:00:00,440.61,443.99,439.0,443.84,76934.0,438.7018,442.0672,437.0988,441.9178,76934.0
2024-04-25 14:10:00,444.0,445.0,443.13,444.5,50906.0,442.0771,443.0728,441.2109,442.575,50906.0
2024-04-25 14:20:00,444.53,444.64,437.22,437.54,43623.0,442.6048,442.7144,435.3265,435.6451,43623.0
2024-04-25 14:30:00,437.32,439.78,437.16,438.37,33308.0,435.4261,437.8754,435.2667,436.4715,33308.0
2024-04-25 14:40:00,438.23,439.45,435.0,437.59,51426.0,436.3321,437.5468,433.1161,435.6949,51426.0
2024-04-25 14:50:00,437.8,438.12,435.48,438.0,65479.0,435.904,436.2226,433.594,436.1031,65479.0
2024-04-25 15:00:00,438.1,441.6,437.09,441.28,52093.0,436.2027,439.6875,435.1971,439.3689,52093.0
2024-04-25 15:10:00,441.42,443.12,440.57,442.92,41547.0,439.5083,441.2009,438.662,441.0018,41547.0
2024-04-25 15:20:00,442.99,444.0,440.55,443.0,73029.0,441.0715,442.0771,438.6421,441.0815,73029.0
2024-04-25 15:30:00,442.92,443.21,441.0,441.0,38213.0,441.0018,441.2905,439.0901,439.0901,38213.0
2024-04-25 15:40:00,441.0,441.68,438.51,440.97,56799.0,439.0901,439.7672,436.6109,439.0602,56799.0
2024-04-25 15:50:00,441.08,442.77,440.77,441.3,83273.0,439.1698,440.8525,438.8611,439.3888,83273.0
2024-04-26 09:30:00,441.46,444.4,437.0,442.43,101031.0,439.5481,442.4754,435.1074,440.5139,101031.0
2024-04-26 09:40:00,442.88,443.51,437.6,442.46,73147.0,440.962,441.5892,435.7048,440.5438,73147.0
2024-04-26 09:50:00,442.45,446.36,442.01,445.43,47738.0,440.5338,444.4269,440.0957,443.5009,47738.0
2024-04-26 10:00:00,445.79,445.79,439.69,440.3,54549.0,443.8594,443.8594,437.7858,438.3931,54549.0
2024-04-26 10:10:00,439.93,440.38,437.29,437.79,42895.0,438.0248,438.4728,435.3962,435.894,42895.0
2024-04-26 10:20:00,437.64,437.64,432.72,432.9,68557.0,435.7447,435.7447,430.846,431.0252,68557.0
2024-04-26 10:30:00,432.85,436.39,432.0,436.08,157307.0,430.9754,434.5001,430.1291,434.1914,157307.0
2024-04-26 10:40:00,436.24,439.1,435.61,438.74,58834.0,434.3507,437.1983,433.7235,436.8399,58834.0
2024-04-26 10:50:00,438.73,440.2,437.68,440.06,32145.0,436.8299,438.2936,435.7845,438.1542,32145.0
2024-04-26 11:00:00,440.13,442.1,440.09,440.24,40468.0,438.2239,440.1854,438.1841,438.3334,40468.0
2024-04-26 11:10:00,440.07,441.2,437.97,441.14,50112.0,438.1641,439.2893,436.0732,439.2295,50112.0
2024-04-26 11:20:00,441.09,441.09,438.6,439.16,22127.0,439.1797,439.1797,436.7005,437.2581,22127.0
2024-04-26 11:30:00,439.05,439.28,437.0,438.0,41117.0,437.1486,437.3776,435.1074,436.1031,41117.0
2024-04-26 11:40:00,438.01,440.61,438.01,439.42,22561.0,436.1131,438.7018,436.1131,437.517,22561.0
2024-04-26 11:50:00,439.52,439.6,438.0,439.29,13283.0,437.6165,437.6962,436.1031,437.3875,13283.0
2024-04-26 12:00:00,439.27,440.15,438.59,440.15,12886.0,437.3676,438.2438,436.6906,438.2438,12886.0
2024-04-26 12:10:00,440.12,440.53,437.72,438.2,18349.0,438.2139,438.6222,435.8243,436.3022,18349.0
2024-04-26 12:20:00,438.11,438.72,437.5,438.72,15135.0,436.2126,436.82,435.6053,436.82,15135.0
2024-04-26 12:30:00,438.76,439.7,437.98,439.4,16612.0,436.8598,437.7957,436.0832,437.497,16612.0
2024-04-26 12:40:00,439.27,439.81,438.57,439.21,10988.0,437.3676,437.9053,436.6706,437.3079,10988.0
2024-04-26 12:50:00,439.42,440.5,439.42,440.19,16652.0,437.517,438.5923,437.517,438.2836,16652.0
2024-04-26 13:00:00,440.13,440.5,439.0,439.16,12354.0,438.2239,438.5923,437.0988,437.2581,12354.0
2024-04-26 13:10:00,439.09,439.53,438.47,438.56,11180.0,437.1884,437.6265,436.5711,436.6607,11180.0
2024-04-26 13:20:00,439.07,440.7,439.07,440.38,11860.0,437.1685,438.7914,437.1685,438.4728,11860.0
2024-04-26 13:30:00,440.19,440.82,439.97,440.72,14731.0,438.2836,438.9109,438.0646,438.8113,14731.0
2024-04-26 13:40:00,440.84,444.11,440.54,443.49,32809.0,438.9308,442.1866,438.6321,441.5693,32809.0
2024-04-26 13:50:00,443.49,443.96,441.32,441.48,11312.0,441.5693,442.0373,439.4087,439.568,11312.0
2024-04-26 14:00:00,441.71,441.72,440.5,440.5,10457.0,439.797,439.807,438.5923,438.5923,10457.0
2024-04-26 14:10:00,440.58,440.91,439.81,440.49,18637.0,438.6719,439.0005,437.9053,438.5823,18637.0
2024-04-26 14:20:00,440.52,441.7,439.39,439.4,16305.0,438.6122,439.7871,437.4871,437.497,16305.0
2024-04-26 14:30:00,439.93,440.83,439.46,440.61,11276.0,438.0248,438.9209,437.5568,438.7018,11276.0
2024-04-26 14:40:00,440.59,440.9,440.0,440.34,19175.0,438.6819,438.9906,438.0944,438.433,19175.0
2024-04-26 14:50:00,440.49,440.98,440.0,440.97,23159.0,438.5823,439.0702,438.0944,439.0602,23159.0
2024-04-26 15:00:00,440.93,442.27,440.5,442.27,40925.0,439.0204,440.3546,438.5923,440.3546,40925.0
2024-04-26 15:10:00,442.19,442.5,441.2,441.86,36212.0,440.275,440.5836,439.2893,439.9464,36212.0
2024-04-26 15:20:00,441.88,443.58,441.77,442.35,41790.0,439.9663,441.6589,439.8568,440.4343,41790.0
2024-04-26 15:30:00,442.36,443.78,442.19,443.73,33317.0,440.4442,441.8581,440.275,441.8083,33317.0
2024-04-26 15:40:00,443.62,444.25,443.25,443.32,32893.0,441.6988,442.326,441.3304,441.4001,32893.0
2024-04-26 15:50:00,443.37,443.69,442.3,443.38,46980.0,441.4499,441.7685,440.3845,441.4598,46980.0
2024-04-29 09:30:00,439.0,439.61,434.31,435.36,42755.0,437.0988,437.7061,432.4291,433.4745,42755.0
2024-04-29 09:40:00,435.53,435.53,432.6,435.01,39304.0,433.6438,433.6438,430.7265,433.1261,39304.0
2024-04-29 09:50:00,435.55,435.6,433.19,434.88,32256.0,433.6637,433.7135,431.3139,432.9966,32256.0
2024-04-29 10:00:00,434.51,436.66,434.4,435.73,15745.0,432.6282,434.7689,432.5187,433.8429,15745.0
2024-04-29 10:10:00,435.54,436.32,434.34,434.73,19927.0,433.6538,434.4304,432.459,432.8473,19927.0
2024-04-29 10:20:00,435.06,436.48,434.0,436.08,12901.0,433.1758,434.5897,432.1204,434.1914,12901.0
2024-04-29 10:30:00,436.18,437.06,435.4,435.72,12347.0,434.291,435.1672,433.5144,433.833,12347.0
2024-04-29 10:40:00,436.24,437.0,436.0,436.35,15948.0,434.3507,435.1074,434.1118,434.4603,15948.0
2024-04-29 10:50:00,436.47,436.88,436.1,436.21,6720.0,434.5797,434.988,434.2113,434.3209,6720.0
2024-04-29 11:00:00,436.21,436.21,433.88,433.94,11754.0,434.3209,434.3209,432.001,432.0607,11754.0
2024-04-29 11:10:00,433.7,434.22,433.42,434.11,11555.0,431.8217,432.3395,431.5429,432.23,11555.0
2024-04-29 11:20:00,434.02,434.02,432.33,432.74,19860.0,432.1403,432.1403,430.4577,430.8659,19860.0
2024-04-29 11:30:00,432.61,432.62,429.4,430.49,26190.0,430.7365,430.7464,427.5404,428.6256,26190.0
2024-04-29 11:40:00,430.39,431.83,430.38,431.17,12876.0,428.5261,429.9598,428.5161,429.3027,12876.0
2024-04-29 11:50:00,430.95,431.69,430.63,431.5,8578.0,429.0836,429.8204,428.765,429.6313,8578.0
2024-04-29 12:00:00,431.5,431.7,430.1,430.11,21126.0,429.6313,429.8304,428.2373,428.2473,21126.0
2024-04-29 12:10:00,430.12,430.79,429.7,430.74,13845.0,428.2572,428.9243,427.8391,428.8746,13845.0
2024-04-29 12:20:00,430.94,431.31,430.5,430.93,6374.0,429.0737,429.4421,428.6356,429.0637,6374.0
2024-04-29 12:30:00,431.39,431.81,430.92,431.72,6705.0,429.5217,429.9399,429.0538,429.8503,6705.0
2024-04-29 12:40:00,431.82,433.01,431.39,432.7,13883.0,429.9499,431.1347,429.5217,430.8261,13883.0
2024-04-29 12:50:00,432.69,433.12,431.52,431.78,8319.0,430.8161,431.2442,429.6512,429.91,8319.0
2024-04-29 13:00:00,431.74,432.0,430.6,431.81,9939.0,429.8702,430.1291,428.7352,429.9399,9939.0
2024-04-29 13:10:00,431.86,433.49,431.86,433.49,13024.0,429.9897,431.6126,429.9897,431.6126,13024.0
2024-04-29 13:20:00,433.66,434.0,433.21,433.79,7533.0,431.7819,432.1204,431.3339,431.9113,7533.0
2024-04-29 13:30:00,433.72,434.19,433.14,433.74,6072.0,431.8416,432.3096,431.2642,431.8616,6072.0
2024-04-29 13:40:00,433.93,433.94,433.24,433.52,9076.0,432.0507,432.0607,431.3637,431.6425,9076.0
2024-04-29 13:50:00,433.58,434.0,432.74,433.77,8170.0,431.7023,432.1204,430.8659,431.8914,8170.0
2024-04-29 14:00:00,433.52,433.52,431.94,431.94,7420.0,431.6425,431.6425,430.0694,430.0694,7420.0
2024-04-29 14:10:00,431.93,432.0,431.2,431.2,4956.0,430.0594,430.1291,429.3326,429.3326,4956.0
2024-04-29 14:20:00,431.74,432.0,430.79,430.85,9968.0,429.8702,430.1291,428.9243,428.9841,9968.0
2024-04-29 14:30:00,430.8,431.54,430.02,430.25,10831.0,428.9343,429.6711,428.1577,428.3867,10831.0
2024-04-29 14:40:00,430.38,431.17,430.14,431.1,5214.0,428.5161,429.3027,428.2772,429.233,5214.0
2024-04-29 14:50:00,431.17,431.4,430.39,430.5,7242.0,429.3027,429.5317,428.5261,428.6356,7242.0
2024-04-29 15:00:00,430.4,431.0,428.65,429.0,23389.0,428.536,429.1334,426.7936,427.1421,23389.0
2024-04-29 15:10:00,429.0,429.43,428.82,429.25,11611.0,427.1421,427.5702,426.9629,427.391,11611.0
2024-04-29 15:20:00,429.26,431.05,429.26,430.09,20549.0,427.401,429.1832,427.401,428.2274,20549.0
2024-04-29 15:30:00,430.16,430.6,429.01,429.11,18271.0,428.2971,428.7352,427.152,427.2516,18271.0
2024-04-29 15:40:00,428.96,430.9,428.61,430.9,26525.0,427.1023,429.0339,426.7538,429.0339,26525.0
2024-04-29 15:50:00,430.76,432.73,430.68,432.6,44257.0,428.8945,430.8559,428.8148,430.7265,44257.0
2024-04-30 09:30:00,431.13,434.0,430.0,432.5,36792.0,429.2629,432.1204,428.1378,430.6269,36792.0
2024-04-30 09:40:00,432.37,435.75,431.63,432.46,31494.0,430.4975,433.8629,429.7607,430.5871,31494.0
2024-04-30 09:50:00,432.43,434.06,432.0,434.06,19467.0,430.5572,432.1802,430.1291,432.1802,19467.0
2024-04-30 10:00:00,433.69,434.34,432.35,433.55,18827.0,431.8118,432.459,430.4776,431.6724,18827.0
2024-04-30 10:10:00,433.52,436.0,432.88,436.0,24011.0,431.6425,434.1118,431.0053,434.1118,24011.0
2024-04-30 10:20:00,435.81,435.81,433.8,433.8,13771.0,433.9226,433.9226,431.9213,431.9213,13771.0
2024-04-30 10:30:00,433.71,436.35,433.71,436.29,13835.0,431.8317,434.4603,431.8317,434.4005,13835.0
2024-04-30 10:40:00,436.2,439.5,436.01,439.29,83353.0,434.3109,437.5966,434.1217,437.3875,83353.0
2024-04-30 10:50:00,439.5,439.58,436.34,436.42,22058.0,437.5966,437.6763,434.4503,434.53,22058.0
2024-04-30 11:00:00,436.5,437.02,435.1,435.45,16893.0,434.6096,435.1274,433.2157,433.5642,16893.0
2024-04-30 11:10:00,435.49,436.95,434.56,436.88,10551.0,433.604,435.0577,432.678,434.988,10551.0
2024-04-30 11:20:00,436.71,436.71,435.83,436.08,9582.0,434.8187,434.8187,433.9425,434.1914,9582.0
2024-04-30 11:30:00,436.12,437.62,435.59,437.36,14236.0,434.2313,435.7248,433.7035,435.4659,14236.0
2024-04-30 11:40:00,437.07,437.14,435.2,435.76,8539.0,435.1771,435.2468,433.3152,433.8728,8539.0
2024-04-30 11:50:00,435.81,436.52,435.51,435.58,12410.0,433.9226,434.6295,433.6239,433.6936,12410.0
2024-04-30 12:00:00,435.52,435.57,433.25,434.04,15814.0,433.6339,433.6836,431.3737,432.1603,15814.0
2024-04-30 12:10:00,434.0,434.95,434.0,434.95,10991.0,432.1204,433.0663,432.1204,433.0663,10991.0
2024-04-30 12:20:00,434.99,435.16,434.24,434.7,10134.0,433.1061,433.2754,432.3594,432.8174,10134.0
2024-04-30 12:30:00,434.32,434.32,432.53,432.8,10741.0,432.439,432.439,430.6568,430.9256,10741.0
2024-04-30 12:40:00,432.83,432.86,430.41,430.81,24254.0,430.9555,430.9854,428.546,428.9442,24254.0
2024-04-30 12:50:00,431.0,431.28,429.76,430.77,14102.0,429.1334,429.4122,427.8988,428.9044,14102.0
2024-04-30 13:00:00,430.67,431.89,430.43,430.93,16553.0,428.8049,430.0196,428.5659,429.0637,16553.0
2024-04-30 13:10:00,430.87,431.0,429.79,430.92,7352.0,429.004,429.1334,427.9287,429.0538,7352.0
2024-04-30 13:20:00,431.01,432.21,430.8,431.81,8812.0,429.1434,430.3382,428.9343,429.9399,8812.0
2024-04-30 13:30:00,431.37,432.86,431.15,432.71,13980.0,429.5018,430.9854,429.2828,430.836,13980.0
2024-04-30 13:40:00,432.8,433.08,432.13,432.35,5778.0,430.9256,431.2044,430.2585,430.4776,5778.0
2024-04-30 13:50:00,432.16,433.0,432.16,432.3,4885.0,430.2884,431.1248,430.2884,430.4278,4885.0
2024-04-30 14:00:00,432.37,433.25,432.37,432.62,3266.0,430.4975,431.3737,430.4975,430.7464,3266.0
2024-04-30 14:10:00,432.89,433.0,431.67,431.9,9813.0,431.0152,431.1248,429.8005,430.0295,9813.0
2024-04-30 14:20:00,431.9,432.38,431.14,431.42,5514.0,430.0295,430.5074,429.2728,429.5516,5514.0
2024-04-30 14:30:00,431.33,431.86,431.22,431.86,8755.0,429.462,429.9897,429.3525,429.9897,8755.0
2024-04-30 14:40:00,431.96,432.06,431.2,431.33,4655.0,430.0893,430.1888,429.3326,429.462,4655.0
2024-04-30 14:50:00,431.11,431.11,430.4,430.75,6738.0,429.2429,429.2429,428.536,428.8845,6738.0
2024-04-30 15:00:00,430.94,432.62,430.94,432.62,5708.0,429.0737,430.7464,429.0737,430.7464,5708.0
2024-04-30 15:10:00,432.58,433.36,432.46,432.9,13804.0,430.7066,431.4832,430.5871,431.0252,13804.0
2024-04-30 15:20:00,432.68,433.48,432.07,433.32,5887.0,430.8062,431.6027,430.1988,431.4434,5887.0
2024-04-30 15:30:00,433.29,434.12,433.0,433.69,9816.0,431.4135,432.2399,431.1248,431.8118,9816.0
2024-04-30 15:40:00,433.71,434.5,433.67,434.5,9995.0,431.8317,432.6183,431.7919,432.6183,9995.0
2024-04-30 15:50:00,434.51,434.51,430.01,430.22,35770.0,432.6282,432.6282,428.1477,428.3568,35770.0
2024-05-01 09:30:00,428.05,431.25,427.59,429.0,18187.0,426.1962,429.3823,425.7382,427.1421,18187.0
2024-05-01 09:40:00,428.57,432.77,428.57,430.88,25810.0,426.7139,430.8958,426.7139,429.0139,25810.0
2024-05-01 09:50:00,431.16,433.0,430.62,432.74,33092.0,429.2927,431.1248,428.7551,430.8659,33092.0
2024-05-01 10:00:00,433.0,435.7,432.42,434.38,34265.0,431.1248,433.8131,430.5473,432.4988,34265.0
2024-05-01 10:10:00,434.28,436.55,433.5,436.49,32593.0,432.3992,434.6594,431.6226,434.5996,32593.0
2024-05-01 10:20:00,436.4,436.48,433.45,434.6,13519.0,434.51,434.5897,431.5728,432.7178,13519.0
2024-05-01 10:30:00,435.0,438.31,434.37,438.15,21622.0,433.1161,436.4118,432.4888,436.2525,21622.0
2024-05-01 10:40:00,437.81,438.25,436.7,437.64,13779.0,435.9139,436.352,434.8087,435.7447,13779.0
2024-05-01 10:50:00,437.09,437.57,435.6,435.98,8452.0,435.1971,435.675,433.7135,434.0919,8452.0
2024-05-01 11:00:00,435.97,436.4,433.42,433.6,13287.0,434.0819,434.51,431.5429,431.7222,13287.0
2024-05-01 11:10:00,433.53,433.83,431.98,432.59,9719.0,431.6525,431.9512,430.1092,430.7165,9719.0
2024-05-01 11:20:00,433.3,434.87,433.29,434.61,13104.0,431.4235,432.9867,431.4135,432.7278,13104.0
2024-05-01 11:30:00,434.79,436.0,434.79,435.85,13535.0,432.907,434.1118,432.907,433.9624,13535.0
2024-05-01 11:40:00,435.94,436.56,435.6,435.6,6003.0,434.052,434.6693,433.7135,433.7135,6003.0
2024-05-01 11:50:00,435.57,435.61,434.65,434.65,8287.0,433.6836,433.7235,432.7676,432.7676,8287.0
2024-05-01 12:00:00,434.23,435.83,434.23,435.5,5451.0,432.3494,433.9425,432.3494,433.6139,5451.0
2024-05-01 12:10:00,435.84,436.29,435.69,435.69,5819.0,433.9525,434.4005,433.8031,433.8031,5819.0
2024-05-01 12:20:00,435.75,436.62,435.74,436.55,5528.0,433.8629,434.7291,433.8529,434.6594,5528.0
2024-05-01 12:30:00,436.64,436.65,435.59,435.65,5937.0,434.749,434.759,433.7035,433.7633,5937.0
2024-05-01 12:40:00,435.34,435.67,434.98,435.32,3938.0,433.4546,433.7832,433.0962,433.4347,3938.0
2024-05-01 12:50:00,435.3,436.4,435.3,436.4,7784.0,433.4148,434.51,433.4148,434.51,7784.0
2024-05-01 13:00:00,436.31,437.88,435.97,436.12,8222.0,434.4204,435.9836,434.0819,434.2313,8222.0
2024-05-01 13:10:00,436.26,436.26,435.46,435.73,5159.0,434.3706,434.3706,433.5741,433.8429,5159.0
2024-05-01 13:20:00,435.42,437.33,435.3,436.75,15553.0,433.5343,435.436,433.4148,434.8585,15553.0
2024-05-01 13:30:00,436.78,437.9,436.44,437.76,4526.0,434.8884,436.0035,434.5499,435.8641,4526.0
2024-05-01 13:40:00,437.73,439.21,437.4,439.03,13754.0,435.8343,437.3079,435.5057,437.1286,13754.0
2024-05-01 13:50:00,438.88,439.94,438.77,439.48,24138.0,436.9793,438.0347,436.8698,437.5767,24138.0
2024-05-01 14:00:00,439.79,442.92,439.61,439.93,32108.0,437.8854,441.0018,437.7061,438.0248,32108.0
2024-05-01 14:10:00,439.55,441.75,438.94,441.75,14100.0,437.6464,439.8369,437.039,439.8369,14100.0
2024-05-01 14:20:00,441.9,443.89,440.42,443.47,16112.0,439.9862,441.9676,438.5126,441.5494,16112.0
2024-05-01 14:30:00,443.52,445.5,440.25,445.08,55758.0,441.5992,443.5706,438.3434,443.1524,55758.0
2024-05-01 14:40:00,445.12,449.17,444.61,446.7,70655.0,443.1923,447.2247,442.6845,444.7654,70655.0
2024-05-01 14:50:00,446.72,448.72,446.19,448.72,52714.0,444.7853,446.7767,444.2576,446.7767,52714.0
2024-05-01 15:00:00,449.0,449.93,446.82,448.76,37596.0,447.0555,447.9814,444.8849,446.8165,37596.0
2024-05-01 15:10:00,448.53,449.27,447.45,447.77,24131.0,446.5875,447.3243,445.5122,445.8308,24131.0
2024-05-01 15:20:00,447.6,447.6,444.33,446.31,36343.0,445.6615,445.6615,442.4057,444.3771,36343.0
2024-05-01 15:30:00,446.32,446.32,440.51,441.66,36683.0,444.3871,444.3871,438.6022,439.7473,36683.0
2024-05-01 15:40:00,441.59,443.43,440.99,442.56,22053.0,439.6776,441.5096,439.0802,440.6434,22053.0
2024-05-01 15:50:00,442.5,442.5,439.01,439.17,34125.0,440.5836,440.5836,437.1087,437.268,34125.0
2024-05-02 09:30:00,438.84,438.99,434.23,437.15,66185.0,436.9395,437.0888,432.3494,435.2568,66185.0
2024-05-02 09:40:00,437.11,439.13,433.86,434.29,46213.0,435.217,437.2282,431.981,432.4092,46213.0
2024-05-02 09:50:00,434.65,438.08,434.1,436.78,35583.0,432.7676,436.1828,432.22,434.8884,35583.0
2024-05-02 10:00:00,437.01,437.01,432.35,432.78,81520.0,435.1174,435.1174,430.4776,430.9057,81520.0
2024-05-02 10:10:00,432.73,435.94,432.71,435.77,53008.0,430.8559,434.052,430.836,433.8828,53008.0
2024-05-02 10:20:00,436.19,437.35,434.83,436.08,19999.0,434.3009,435.4559,432.9468,434.1914,19999.0
2024-05-02 10:30:00,436.42,436.59,435.55,436.32,21165.0,434.53,434.6992,433.6637,434.4304,21165.0
2024-05-02 10:40:00,436.6,437.0,434.86,436.91,15195.0,434.7092,435.1074,432.9767,435.0178,15195.0
2024-05-02 10:50:00,436.7,437.5,436.05,437.33,17621.0,434.8087,435.6053,434.1616,435.436,17621.0
2024-05-02 11:00:00,437.26,439.49,437.07,439.19,12114.0,435.3663,437.5867,435.1771,437.288,12114.0
2024-05-02 11:10:00,439.3,439.3,438.23,438.6,13495.0,437.3975,437.3975,436.3321,436.7005,13495.0
2024-05-02 11:20:00,438.75,439.17,437.62,438.27,17940.0,436.8499,437.268,435.7248,436.3719,17940.0
2024-05-02 11:30:00,438.25,439.0,437.5,438.25,36494.0,436.352,437.0988,435.6053,436.352,36494.0
2024-05-02 11:40:00,438.43,439.92,438.43,439.75,5511.0,436.5312,438.0148,436.5312,437.8455,5511.0
2024-05-02 11:50:00,439.16,440.32,439.16,439.62,7122.0,437.2581,438.4131,437.2581,437.7161,7122.0
2024-05-02 12:00:00,439.95,440.56,439.36,439.36,19971.0,438.0447,438.652,437.4572,437.4572,19971.0
2024-05-02 12:10:00,439.3,439.3,438.27,439.02,7349.0,437.3975,437.3975,436.3719,437.1187,7349.0
2024-05-02 12:20:00,438.92,440.17,438.92,439.66,10331.0,437.0191,438.2637,437.0191,437.7559,10331.0
2024-05-02 12:30:00,439.72,439.72,438.73,439.66,9180.0,437.8157,437.8157,436.8299,437.7559,9180.0
2024-05-02 12:40:00,439.69,440.09,439.32,439.98,7320.0,437.7858,438.1841,437.4174,438.0745,7320.0
2024-05-02 12:50:00,439.82,440.0,439.19,440.0,5336.0,437.9152,438.0944,437.288,438.0944,5336.0
2024-05-02 13:00:00,440.26,441.2,439.9,440.85,7905.0,438.3533,439.2893,437.9949,438.9408,7905.0
2024-05-02 13:10:00,440.89,442.01,440.67,441.6,8852.0,438.9806,440.0957,438.7615,439.6875,8852.0
2024-05-02 13:20:00,441.7,442.9,441.5,442.75,9544.0,439.7871,440.9819,439.588,440.8325,9544.0
2024-05-02 13:30:00,442.78,443.02,441.5,441.97,26428.0,440.8624,441.1014,439.588,440.0559,26428.0
2024-05-02 13:40:00,441.87,442.41,441.44,442.07,10248.0,439.9564,440.494,439.5282,440.1555,10248.0
2024-05-02 13:50:00,442.11,442.8,441.6,442.26,8545.0,440.1953,440.8823,439.6875,440.3447,8545.0
2024-05-02 14:00:00,442.22,443.08,442.21,443.05,8012.0,440.3048,441.1611,440.2949,441.1312,8012.0
2024-05-02 14:10:00,443.18,443.8,442.49,442.65,7897.0,441.2607,441.878,440.5737,440.733,7897.0
2024-05-02 14:20:00,442.63,443.2,442.48,442.81,7648.0,440.7131,441.2806,440.5637,440.8923,7648.0
2024-05-02 14:30:00,443.08,443.62,442.92,443.0,3773.0,441.1611,441.6988,441.0018,441.0815,3773.0
2024-05-02 14:40:00,442.98,443.4,442.64,443.03,8540.0,441.0615,441.4797,440.723,441.1113,8540.0
2024-05-02 14:50:00,442.98,443.23,442.69,443.13,8341.0,441.0615,441.3105,440.7728,441.2109,8341.0
2024-05-02 15:00:00,443.22,443.33,442.46,442.91,6334.0,441.3005,441.41,440.5438,440.9918,6334.0
2024-05-02 15:10:00,442.9,443.0,441.89,442.1,13012.0,440.9819,441.0815,439.9763,440.1854,13012.0
2024-05-02 15:20:00,442.25,442.83,442.19,442.33,8015.0,440.3347,440.9122,440.275,440.4144,8015.0
2024-05-02 15:30:00,442.1,442.39,440.23,440.75,19311.0,440.1854,440.4741,438.3235,438.8412,19311.0
2024-05-02 15:40:00,440.71,441.41,440.29,441.3,8516.0,438.8014,439.4983,438.3832,439.3888,8516.0
2024-05-02 15:50:00,441.43,442.45,440.79,441.77,22832.0,439.5183,440.5338,438.881,439.8568,22832.0
2024-05-03 09:30:00,445.75,447.84,443.97,444.44,56641.0,443.8195,445.9005,442.0473,442.5152,56641.0
2024-05-03 09:40:00,444.72,448.79,444.62,448.21,28303.0,442.794,446.8464,442.6944,446.2689,28303.0
2024-05-03 09:50:00,448.2,452.87,448.2,451.9,54063.0,446.2589,450.9087,446.2589,449.9429,54063.0
2024-05-03 10:00:00,451.87,453.19,448.75,449.54,24298.0,449.913,451.2273,446.8066,447.5931,24298.0
2024-05-03 10:10:00,449.69,451.0,448.75,451.0,10567.0,447.7425,449.0468,446.8066,449.0468,10567.0
2024-05-03 10:20:00,450.61,451.05,448.32,450.29,18144.0,448.6585,449.0966,446.3784,448.3399,18144.0
2024-05-03 10:30:00,450.58,452.34,449.34,452.22,14848.0,448.6286,450.381,447.394,450.2615,14848.0
2024-05-03 10:40:00,452.34,454.07,451.49,452.17,21028.0,450.381,452.1035,449.5347,450.2117,21028.0
2024-05-03 10:50:00,452.0,452.59,451.0,451.53,7071.0,450.0425,450.6299,449.0468,449.5745,7071.0
2024-05-03 11:00:00,451.7,452.5,450.89,451.22,6747.0,449.7438,450.5403,448.9373,449.2659,6747.0
2024-05-03 11:10:00,450.85,451.75,449.9,450.34,10576.0,448.8975,449.7936,447.9516,448.3897,10576.0
2024-05-03 11:20:00,450.23,451.39,449.73,450.5,10306.0,448.2801,449.4351,447.7823,448.549,10306.0
2024-05-03 11:30:00,450.6,451.65,450.0,451.64,7407.0,448.6485,449.694,448.0511,449.684,7407.0
2024-05-03 11:40:00,451.62,451.62,450.3,450.49,6182.0,449.6641,449.6641,448.3498,448.539,6182.0
2024-05-03 11:50:00,450.64,452.0,450.61,451.32,9259.0,448.6884,450.0425,448.6585,449.3654,9259.0
2024-05-03 12:00:00,451.36,451.54,450.7,451.48,5324.0,449.4053,449.5845,448.7481,449.5247,5324.0
2024-05-03 12:10:00,451.68,451.68,450.68,451.32,6524.0,449.7239,449.7239,448.7282,449.3654,6524.0
2024-05-03 12:20:00,451.58,452.23,451.0,451.73,8227.0,449.6243,450.2715,449.0468,449.7736,8227.0
2024-05-03 12:30:00,451.81,452.5,451.4,452.5,5393.0,449.8533,450.5403,449.4451,450.5403,5393.0
2024-05-03 12:40:00,452.6,452.72,451.22,451.32,15655.0,450.6399,450.7594,449.2659,449.3654,15655.0
2024-05-03 12:50:00,451.25,451.25,449.74,450.0,6115.0,449.2957,449.2957,447.7923,448.0511,6115.0
2024-05-03 13:00:00,449.95,450.09,449.24,449.5,9054.0,448.0014,448.1408,447.2944,447.5533,9054.0
2024-05-03 13:10:00,449.47,450.69,449.47,450.65,8066.0,447.5234,448.7382,447.5234,448.6983,8066.0
2024-05-03 13:20:00,450.7,450.9,450.0,450.0,6629.0,448.7481,448.9472,448.0511,448.0511,6629.0
2024-05-03 13:30:00,449.85,450.82,449.84,450.82,7232.0,447.9018,448.8676,447.8918,448.8676,7232.0
2024-05-03 13:40:00,450.8,451.05,450.3,450.85,5872.0,448.8477,449.0966,448.3498,448.8975,5872.0
2024-05-03 13:50:00,450.63,450.76,449.21,449.33,12141.0,448.6784,448.8078,447.2646,447.384,12141.0
2024-05-03 14:00:00,449.23,450.17,449.23,450.08,12917.0,447.2845,448.2204,447.2845,448.1308,12917.0
2024-05-03 14:10:00,450.2,450.49,449.77,450.15,4200.0,448.2503,448.539,447.8221,448.2005,4200.0
2024-05-03 14:20:00,450.2,450.21,449.73,449.73,4727.0,448.2503,448.2602,447.7823,447.7823,4727.0
2024-05-03 14:30:00,449.94,450.73,449.94,450.18,5330.0,447.9914,448.778,447.9914,448.2304,5330.0
2024-05-03 14:40:00,449.94,451.01,449.94,450.99,7213.0,447.9914,449.0568,447.9914,449.0369,7213.0
2024-05-03 14:50:00,450.93,451.52,450.2,451.48,12596.0,448.9771,449.5646,448.2503,449.5247,12596.0
2024-05-03 15:00:00,451.64,452.74,451.62,452.0,15613.0,449.684,450.7793,449.6641,450.0425,15613.0
2024-05-03 15:10:00,452.13,452.85,451.97,452.25,10652.0,450.1719,450.8888,450.0126,450.2914,10652.0
2024-05-03 15:20:00,452.25,452.49,451.8,452.23,7224.0,450.2914,450.5304,449.8433,450.2715,7224.0
2024-05-03 15:30:00,452.36,452.36,451.41,452.16,9804.0,450.4009,450.4009,449.455,450.2018,9804.0
2024-05-03 15:40:00,451.85,452.56,451.61,451.69,13022.0,449.8931,450.6001,449.6542,449.7338,13022.0
2024-05-03 15:50:00,451.77,452.44,451.32,452.08,32174.0,449.8135,450.4806,449.3654,450.1221,32174.0
2024-05-06 09:30:00,455.71,457.99,453.37,455.8,35132.0,453.7364,456.0065,451.4065,453.826,35132.0
2024-05-06 09:40:00,457.01,457.33,455.13,456.29,17328.0,455.0308,455.3494,453.1589,454.3139,17328.0
2024-05-06 09:50:00,456.5,456.62,454.73,455.8,17846.0,454.523,454.6425,452.7607,453.826,17846.0
2024-05-06 10:00:00,455.5,455.5,454.45,455.5,14780.0,453.5273,453.5273,452.4819,453.5273,14780.0
2024-05-06 10:10:00,455.12,455.12,453.66,454.54,19595.0,453.149,453.149,451.6953,452.5715,19595.0
2024-05-06 10:20:00,454.52,454.85,454.2,454.2,7445.0,452.5516,452.8801,452.233,452.233,7445.0
2024-05-06 10:30:00,454.21,455.92,454.21,455.86,17252.0,452.2429,453.9455,452.2429,453.8858,17252.0
2024-05-06 10:40:00,455.9,456.58,455.46,456.18,22650.0,453.9256,454.6026,453.4875,454.2044,22650.0
2024-05-06 10:50:00,456.21,457.63,456.21,457.63,8990.0,454.2342,455.6481,454.2342,455.6481,8990.0
2024-05-06 11:00:00,457.77,458.65,457.02,458.65,15104.0,455.7875,456.6637,455.0407,456.6637,15104.0
2024-05-06 11:10:00,458.89,459.21,458.42,459.07,12612.0,456.9026,457.2213,456.4347,457.0819,12612.0
2024-05-06 11:20:00,459.2,459.75,458.5,458.76,12529.0,457.2113,457.7589,456.5143,456.7732,12529.0
2024-05-06 11:30:00,458.8,459.91,458.75,459.53,11627.0,456.813,457.9182,456.7632,457.5399,11627.0
2024-05-06 11:40:00,459.48,460.61,459.34,460.28,43490.0,457.4901,458.6152,457.3507,458.2866,43490.0
2024-05-06 11:50:00,460.16,460.23,459.18,459.23,9836.0,458.1671,458.2368,457.1914,457.2412,9836.0
2024-05-06 12:00:00,459.39,459.78,458.31,458.37,10085.0,457.4005,457.7888,456.3252,456.3849,10085.0
2024-05-06 12:10:00,458.2,458.78,457.97,458.25,12852.0,456.2156,456.7931,455.9866,456.2654,12852.0
2024-05-06 12:20:00,458.19,458.67,457.72,458.67,9549.0,456.2057,456.6836,455.7377,456.6836,9549.0
2024-05-06 12:30:00,458.7,459.35,458.15,459.35,5471.0,456.7135,457.3606,456.1658,457.3606,5471.0
2024-05-06 12:40:00,459.18,459.65,458.63,459.16,5359.0,457.1914,457.6593,456.6438,457.1715,5359.0
2024-05-06 12:50:00,459.23,459.74,459.09,459.68,4137.0,457.2412,457.749,457.1018,457.6892,4137.0
2024-05-06 13:00:00,459.74,459.74,458.74,459.35,6035.0,457.749,457.749,456.7533,457.3606,6035.0
2024-05-06 13:10:00,459.35,459.35,458.69,458.92,5995.0,457.3606,457.3606,456.7035,456.9325,5995.0
2024-05-06 13:20:00,459.17,460.0,458.88,459.89,7234.0,457.1814,458.0078,456.8927,457.8983,7234.0
2024-05-06 13:30:00,459.63,459.91,459.48,459.88,4127.0,457.6394,457.9182,457.4901,457.8884,4127.0
2024-05-06 13:40:00,459.81,460.48,459.36,459.37,7528.0,457.8187,458.4858,457.3706,457.3806,7528.0
2024-05-06 13:50:00,459.5,459.74,459.22,459.31,4342.0,457.51,457.749,457.2312,457.3208,4342.0
2024-05-06 14:00:00,459.21,460.6,459.21,460.52,8501.0,457.2213,458.6052,457.2213,458.5256,8501.0
2024-05-06 14:10:00,460.66,461.23,460.51,460.79,9061.0,458.665,459.2325,458.5156,458.7944,9061.0
2024-05-06 14:20:00,460.71,461.6,460.41,461.26,8351.0,458.7148,459.6009,458.4161,459.2624,8351.0
2024-05-06 14:30:00,461.08,461.18,460.65,460.68,6877.0,459.0832,459.1827,458.655,458.6849,6877.0
2024-05-06 14:40:00,460.71,462.62,460.71,462.54,24225.0,458.7148,460.6165,458.7148,460.5368,24225.0
2024-05-06 14:50:00,462.59,464.16,462.4,463.71,15858.0,460.5866,462.1498,460.3974,461.7018,15858.0
2024-05-06 15:00:00,463.8,464.28,463.3,464.11,9486.0,461.7914,462.2693,461.2935,462.1,9486.0
2024-05-06 15:10:00,464.27,465.07,463.88,465.07,13230.0,462.2593,463.0559,461.871,463.0559,13230.0
2024-05-06 15:20:00,464.82,465.0,463.73,464.07,10534.0,462.807,462.9862,461.7217,462.0602,10534.0
2024-05-06 15:30:00,464.07,464.4,463.1,464.4,25217.0,462.0602,462.3888,461.0944,462.3888,25217.0
2024-05-06 15:40:00,464.4,465.2,463.44,465.2,12077.0,462.3888,463.1853,461.4329,463.1853,12077.0
2024-05-06 15:50:00,465.23,466.06,464.96,465.76,35043.0,463.2152,464.0416,462.9464,463.7429,35043.0
2024-05-07 09:30:00,466.29,467.87,463.9,463.9,28133.0,464.2706,465.8437,461.8909,461.8909,28133.0
2024-05-07 09:40:00,463.51,464.92,461.63,462.27,17192.0,461.5026,462.9065,459.6308,460.268,17192.0
2024-05-07 09:50:00,461.96,463.79,461.91,462.66,13713.0,459.9593,461.7814,459.9096,460.6563,13713.0
2024-05-07 10:00:00,462.39,463.89,461.36,463.8,13952.0,460.3875,461.881,459.3619,461.7914,13952.0
2024-05-07 10:10:00,463.8,463.92,463.26,463.61,5449.0,461.7914,461.9109,461.2537,461.6022,5449.0
2024-05-07 10:20:00,463.79,463.79,462.73,463.03,7371.0,461.7814,461.7814,460.726,461.0247,7371.0
2024-05-07 10:30:00,463.23,463.85,462.85,463.26,4145.0,461.2238,461.8412,460.8455,461.2537,4145.0
2024-05-07 10:40:00,463.15,465.42,463.15,465.34,9204.0,461.1442,463.4044,461.1442,463.3247,9204.0
2024-05-07 10:50:00,465.62,466.12,465.12,465.88,12122.0,463.6035,464.1013,463.1057,463.8624,12122.0
2024-05-07 11:00:00,466.0,466.5,465.72,466.32,7986.0,463.9818,464.4797,463.7031,464.3005,7986.0
2024-05-07 11:10:00,466.48,467.77,466.48,467.37,5658.0,464.4598,465.7442,464.4598,465.3459,5658.0
2024-05-07 11:20:00,467.45,469.66,467.45,469.09,15310.0,465.4256,467.626,465.4256,467.0585,15310.0
2024-05-07 11:30:00,469.11,469.25,468.19,468.48,6898.0,467.0784,467.2178,466.1624,466.4511,6898.0
2024-05-07 11:40:00,468.55,470.4,468.42,470.07,17493.0,466.5208,468.3628,466.3914,468.0342,17493.0
2024-05-07 11:50:00,470.06,471.3,469.79,470.65,10322.0,468.0243,469.2589,467.7554,468.6117,10322.0
2024-05-07 12:00:00,470.88,471.48,470.25,470.91,11722.0,468.8407,469.4381,468.2134,468.8706,11722.0
2024-05-07 12:10:00,470.92,471.08,469.61,470.65,11947.0,468.8805,469.0398,467.5762,468.6117,11947.0
2024-05-07 12:20:00,470.7,470.72,469.7,470.28,13397.0,468.6615,468.6814,467.6658,468.2433,13397.0
2024-05-07 12:30:00,470.0,470.3,469.67,470.04,7388.0,467.9645,468.2632,467.636,468.0044,7388.0
2024-05-07 12:40:00,470.17,470.46,468.91,469.19,6292.0,468.1338,468.4225,466.8792,467.158,6292.0
2024-05-07 12:50:00,469.15,469.2,468.47,469.03,5612.0,467.1182,467.168,466.4412,466.9987,5612.0
2024-05-07 13:00:00,469.13,469.31,468.38,468.46,6162.0,467.0983,467.2775,466.3515,466.4312,6162.0
2024-05-07 13:10:00,468.39,468.45,467.81,468.14,5916.0,466.3615,466.4212,465.784,466.1126,5916.0
2024-05-07 13:20:00,468.3,469.05,468.24,468.32,4384.0,466.2719,467.0186,466.2121,466.2918,4384.0
2024-05-07 13:30:00,468.16,469.3,468.16,469.08,5797.0,466.1325,467.2676,466.1325,467.0485,5797.0
2024-05-07 13:40:00,468.71,469.0,467.53,467.53,4330.0,466.6801,466.9689,465.5052,465.5052,4330.0
2024-05-07 13:50:00,467.21,468.16,466.5,466.59,9755.0,465.1866,466.1325,464.4797,464.5693,9755.0
2024-05-07 14:00:00,466.78,467.5,466.04,466.32,5801.0,464.7585,465.4754,464.0217,464.3005,5801.0
2024-05-07 14:10:00,466.25,466.58,465.51,465.51,6312.0,464.2308,464.5593,463.494,463.494,6312.0
2024-05-07 14:20:00,465.59,466.16,465.0,465.52,7531.0,463.5736,464.1412,462.9862,463.5039,7531.0
2024-05-07 14:30:00,465.75,465.99,465.04,465.9,4853.0,463.7329,463.9719,463.026,463.8823,4853.0
2024-05-07 14:40:00,465.8,466.35,465.69,466.29,6006.0,463.7827,464.3303,463.6732,464.2706,6006.0
2024-05-07 14:50:00,466.31,467.23,466.28,467.0,14082.0,464.2905,465.2065,464.2606,464.9775,14082.0
2024-05-07 15:00:00,467.01,468.05,466.93,467.67,7144.0,464.9875,466.023,464.9078,465.6446,7144.0
2024-05-07 15:10:00,467.65,467.91,467.07,467.72,7519.0,465.6247,465.8836,465.0472,465.6944,7519.0
2024-05-07 15:20:00,467.92,468.61,467.63,468.35,6168.0,465.8935,466.5805,465.6048,466.3217,6168.0
2024-05-07 15:30:00,468.16,468.41,467.54,468.3,10389.0,466.1325,466.3814,465.5152,466.2719,10389.0
2024-05-07 15:40:00,468.4,468.85,467.21,467.5,8227.0,466.3715,466.8195,465.1866,465.4754,8227.0
2024-05-07 15:50:00,467.93,468.91,467.83,468.38,13880.0,465.9035,466.8792,465.8039,466.3515,13880.0
2024-05-08 09:30:00,463.5,470.33,463.49,470.01,24977.0,461.4927,468.2931,461.4827,467.9745,24977.0
2024-05-08 09:40:00,469.72,472.72,469.5,470.89,26063.0,467.6857,470.6727,467.4667,468.8507,26063.0
2024-05-08 09:50:00,470.74,473.12,470.37,473.12,28404.0,468.7013,471.071,468.3329,471.071,28404.0
2024-05-08 10:00:00,472.94,473.4,472.25,472.41,17868.0,470.8918,471.3498,470.2048,470.3641,17868.0
2024-05-08 10:10:00,472.13,472.77,471.09,471.95,10893.0,470.0853,470.7225,469.0498,469.9061,10893.0
2024-05-08 10:20:00,472.0,473.53,471.99,472.85,15349.0,469.9559,471.4792,469.9459,470.8022,15349.0
2024-05-08 10:30:00,472.86,473.0,471.94,472.7,6900.0,470.8121,470.9515,469.8961,470.6528,6900.0
2024-05-08 10:40:00,472.68,475.56,472.57,474.46,29135.0,470.6329,473.5004,470.5234,472.4052,29135.0
2024-05-08 10:50:00,474.5,474.5,473.71,474.2,7031.0,472.445,472.445,471.6585,472.1463,7031.0
2024-05-08 11:00:00,474.34,474.99,473.84,473.91,8522.0,472.2857,472.9329,471.7879,471.8576,8522.0
2024-05-08 11:10:00,473.82,474.69,473.5,474.13,9673.0,471.768,472.6342,471.4494,472.0766,9673.0
2024-05-08 11:20:00,473.77,473.83,472.8,472.84,9919.0,471.7182,471.7779,470.7524,470.7922,9919.0
2024-05-08 11:30:00,472.84,473.23,472.56,472.81,7016.0,470.7922,471.1805,470.5134,470.7624,7016.0
2024-05-08 11:40:00,473.3,473.39,472.28,472.68,4621.0,471.2502,471.3398,470.2347,470.6329,4621.0
2024-05-08 11:50:00,473.14,473.51,472.7,472.93,7480.0,471.0909,471.4593,470.6528,470.8818,7480.0
2024-05-08 12:00:00,472.8,473.54,472.8,473.15,3210.0,470.7524,471.4892,470.7524,471.1009,3210.0
2024-05-08 12:10:00,473.0,473.25,472.75,473.17,6334.0,470.9515,471.2004,470.7026,471.1208,6334.0
2024-05-08 12:20:00,473.25,473.4,472.75,472.9,8152.0,471.2004,471.3498,470.7026,470.852,8152.0
2024-05-08 12:30:00,472.8,473.01,471.25,471.37,7917.0,470.7524,470.9615,469.2091,469.3286,7917.0
2024-05-08 12:40:00,471.44,471.55,470.41,471.16,8616.0,469.3983,469.5078,468.3727,469.1195,8616.0
2024-05-08 12:50:00,471.0,471.03,470.2,470.26,6191.0,468.9602,468.9901,468.1637,468.2234,6191.0
2024-05-08 13:00:00,470.35,471.15,469.56,470.69,6189.0,468.313,469.1095,467.5264,468.6515,6189.0
2024-05-08 13:10:00,470.59,471.08,470.5,471.0,3828.0,468.552,469.0398,468.4624,468.9602,3828.0
2024-05-08 13:20:00,470.8,471.02,470.5,470.89,3004.0,468.7611,468.9801,468.4624,468.8507,3004.0
2024-05-08 13:30:00,471.43,471.71,471.35,471.56,2938.0,469.3883,469.6671,469.3087,469.5178,2938.0
2024-05-08 13:40:00,471.74,472.69,471.74,472.03,6466.0,469.697,470.6429,469.697,469.9857,6466.0
2024-05-08 13:50:00,472.17,472.35,472.02,472.2,3448.0,470.1251,470.3043,469.9758,470.155,3448.0
2024-05-08 14:00:00,472.26,472.44,472.22,472.37,4676.0,470.2147,470.394,470.1749,470.3243,4676.0
2024-05-08 14:10:00,472.39,472.9,472.19,472.62,7849.0,470.3442,470.852,470.145,470.5732,7849.0
2024-05-08 14:20:00,472.63,472.68,471.45,471.59,6494.0,470.5831,470.6329,469.4082,469.5476,6494.0
2024-05-08 14:30:00,471.49,471.85,471.39,471.65,6612.0,469.4481,469.8065,469.3485,469.6074,6612.0
2024-05-08 14:40:00,471.62,472.15,471.2,472.0,11632.0,469.5775,470.1052,469.1593,469.9559,11632.0
2024-05-08 14:50:00,471.8,472.32,471.65,472.32,5366.0,469.7567,470.2745,469.6074,470.2745,5366.0
2024-05-08 15:00:00,471.7,472.36,471.7,472.25,7902.0,469.6572,470.3143,469.6572,470.2048,7902.0
2024-05-08 15:10:00,472.26,472.78,471.83,472.78,7577.0,470.2147,470.7325,469.7866,470.7325,7577.0
2024-05-08 15:20:00,472.93,473.25,472.79,473.14,6338.0,470.8818,471.2004,470.7424,471.0909,6338.0
2024-05-08 15:30:00,473.3,473.58,472.69,473.06,8822.0,471.2502,471.529,470.6429,471.0113,8822.0
2024-05-08 15:40:00,472.92,473.33,472.64,473.05,12107.0,470.8719,471.2801,470.5931,471.0013,12107.0
2024-05-08 15:50:00,473.13,473.35,472.24,472.54,20455.0,471.081,471.3,470.1948,470.4935,20455.0
2024-05-09 09:30:00,470.21,473.22,469.45,471.61,27015.0,468.1736,471.1706,467.4169,469.5676,27015.0
2024-05-09 09:40:00,471.57,471.57,467.72,468.98,11599.0,469.5277,469.5277,465.6944,466.9489,11599.0
2024-05-09 09:50:00,468.75,470.91,468.75,470.82,7659.0,466.7199,468.8706,466.7199,468.781,7659.0
2024-05-09 10:00:00,470.84,472.53,470.16,470.93,6208.0,468.8009,470.4836,468.1238,468.8905,6208.0
2024-05-09 10:10:00,471.02,471.85,470.03,470.39,5400.0,468.9801,469.8065,467.9944,468.3528,5400.0
2024-05-09 10:20:00,470.37,472.0,470.37,471.6,3875.0,468.3329,469.9559,468.3329,469.5576,3875.0
2024-05-09 10:30:00,471.61,473.5,471.61,473.3,6812.0,469.5676,471.4494,469.5676,471.2502,6812.0
2024-05-09 10:40:00,473.4,474.44,473.14,473.8,7070.0,471.3498,472.3853,471.0909,471.7481,7070.0
2024-05-09 10:50:00,473.81,474.78,473.66,474.29,13730.0,471.758,472.7238,471.6087,472.2359,13730.0
2024-05-09 11:00:00,474.76,475.15,474.41,474.57,5837.0,472.7039,473.0922,472.3554,472.5147,5837.0
2024-05-09 11:10:00,474.63,475.27,474.4,475.23,5783.0,472.5745,473.2117,472.3455,473.1719,5783.0
2024-05-09 11:20:00,475.4,475.76,475.01,475.35,3041.0,473.3411,473.6996,472.9528,473.2914,3041.0
2024-05-09 11:30:00,475.24,475.39,474.27,474.43,3922.0,473.1818,473.3312,472.216,472.3753,3922.0
2024-05-09 11:40:00,474.46,474.8,474.04,474.47,3651.0,472.4052,472.7437,471.987,472.4152,3651.0
2024-05-09 11:50:00,474.19,474.33,473.43,474.0,5984.0,472.1364,472.2758,471.3797,471.9472,5984.0
2024-05-09 12:00:00,473.94,474.76,473.83,474.72,2810.0,471.8875,472.7039,471.7779,472.6641,2810.0
2024-05-09 12:10:00,474.76,474.88,474.19,474.43,2560.0,472.7039,472.8234,472.1364,472.3753,2560.0
2024-05-09 12:20:00,474.35,474.71,474.19,474.38,2618.0,472.2957,472.6541,472.1364,472.3256,2618.0
2024-05-09 12:30:00,474.24,474.71,473.74,474.54,2395.0,472.1862,472.6541,471.6883,472.4849,2395.0
2024-05-09 12:40:00,474.56,475.42,474.44,475.31,5043.0,472.5048,473.3611,472.3853,473.2515,5043.0
2024-05-09 12:50:00,475.18,475.18,474.73,474.96,2114.0,473.1221,473.1221,472.674,472.903,2114.0
2024-05-09 13:00:00,474.68,475.12,474.5,474.76,1864.0,472.6243,473.0624,472.445,472.7039,1864.0
2024-05-09 13:10:00,474.92,475.18,474.52,474.6,2459.0,472.8632,473.1221,472.4649,472.5446,2459.0
2024-05-09 13:20:00,474.45,475.2,473.74,475.2,6476.0,472.3953,473.142,471.6883,473.142,6476.0
2024-05-09 13:30:00,475.23,475.24,474.96,475.01,6365.0,473.1719,473.1818,472.903,472.9528,6365.0
2024-05-09 13:40:00,475.08,475.23,474.93,474.94,2677.0,473.0225,473.1719,472.8732,472.8831,2677.0
2024-05-09 13:50:00,475.25,475.33,474.74,475.01,2389.0,473.1918,473.2714,472.684,472.9528,2389.0
2024-05-09 14:00:00,474.98,475.25,474.83,475.13,2694.0,472.923,473.1918,472.7736,473.0723,2694.0
2024-05-09 14:10:00,475.1,475.3,475.0,475.0,1873.0,473.0424,473.2416,472.9429,472.9429,1873.0
2024-05-09 14:20:00,474.95,475.87,474.95,475.79,2950.0,472.8931,473.8091,472.8931,473.7294,2950.0
2024-05-09 14:30:00,475.78,476.04,475.56,476.0,5615.0,473.7195,473.9784,473.5004,473.9385,5615.0
2024-05-09 14:40:00,475.81,475.82,475.32,475.4,3233.0,473.7494,473.7593,473.2615,473.3411,3233.0
2024-05-09 14:50:00,475.49,475.6,475.0,475.13,3036.0,473.4307,473.5403,472.9429,473.0723,3036.0
2024-05-09 15:00:00,475.08,475.57,475.03,475.57,2979.0,473.0225,473.5104,472.9727,473.5104,2979.0
2024-05-09 15:10:00,475.49,475.5,474.83,474.91,3756.0,473.4307,473.4407,472.7736,472.8533,3756.0
2024-05-09 15:20:00,475.15,475.15,474.74,474.8,5818.0,473.0922,473.0922,472.684,472.7437,5818.0
2024-05-09 15:30:00,474.91,475.32,474.73,475.28,5319.0,472.8533,473.2615,472.674,473.2217,5319.0
2024-05-09 15:40:00,475.1,475.12,474.75,475.04,3419.0,473.0424,473.0624,472.694,472.9827,3419.0
2024-05-09 15:50:00,475.11,475.61,474.56,475.42,13477.0,473.0524,473.5502,472.5048,473.3611,13477.0
2024-05-10 09:30:00,477.09,477.26,474.77,475.5,14832.0,475.0238,475.1931,472.7139,473.4407,14832.0
2024-05-10 09:40:00,476.39,477.18,475.79,476.49,9574.0,474.3269,475.1134,473.7294,474.4264,9574.0
2024-05-10 09:50:00,475.91,477.49,475.91,476.1,6049.0,473.8489,475.4221,473.8489,474.0381,6049.0
2024-05-10 10:00:00,475.81,475.81,474.01,474.51,12769.0,473.7494,473.7494,471.9572,472.455,12769.0
2024-05-10 10:10:00,474.4,474.4,472.99,472.99,15012.0,472.3455,472.3455,470.9416,470.9416,15012.0
2024-05-10 10:20:00,472.7,473.15,471.4,471.61,11428.0,470.6528,471.1009,469.3585,469.5676,11428.0
2024-05-10 10:30:00,471.69,471.74,470.26,470.67,13406.0,469.6472,469.697,468.2234,468.6316,13406.0
2024-05-10 10:40:00,471.0,471.88,470.86,471.49,9643.0,468.9602,469.8364,468.8208,469.4481,9643.0
2024-05-10 10:50:00,471.65,471.93,469.75,471.5,12144.0,469.6074,469.8862,467.7156,469.458,12144.0
2024-05-10 11:00:00,471.63,472.5,471.2,471.38,18562.0,469.5875,470.4537,469.1593,469.3385,18562.0
2024-05-10 11:10:00,471.32,471.72,471.0,471.66,4628.0,469.2788,469.6771,468.9602,469.6173,4628.0
2024-05-10 11:20:00,471.67,471.96,471.4,471.96,3402.0,469.6273,469.916,469.3585,469.916,3402.0
2024-05-10 11:30:00,471.9,472.05,471.5,472.04,2827.0,469.8563,470.0056,469.458,469.9957,2827.0
2024-05-10 11:40:00,472.22,472.72,471.82,472.69,3277.0,470.1749,470.6727,469.7766,470.6429,3277.0
2024-05-10 11:50:00,472.78,473.2,472.76,472.8,3334.0,470.7325,471.1507,470.7126,470.7524,3334.0
2024-05-10 12:00:00,472.7,473.73,472.51,473.73,5958.0,470.6528,471.6784,470.4637,471.6784,5958.0
2024-05-10 12:10:00,474.13,475.33,474.0,475.1,8207.0,472.0766,473.2714,471.9472,473.0424,8207.0
2024-05-10 12:20:00,475.02,475.71,474.75,475.34,4796.0,472.9628,473.6498,472.694,473.2814,4796.0
2024-05-10 12:30:00,475.48,475.68,474.68,474.68,3477.0,473.4208,473.6199,472.6243,472.6243,3477.0
2024-05-10 12:40:00,474.68,475.63,474.68,475.55,5649.0,472.6243,473.5701,472.6243,473.4905,5649.0
2024-05-10 12:50:00,475.6,475.6,474.89,474.89,1778.0,473.5403,473.5403,472.8333,472.8333,1778.0
2024-05-10 13:00:00,474.85,474.91,474.27,474.65,5375.0,472.7935,472.8533,472.216,472.5944,5375.0
2024-05-10 13:10:00,474.68,475.38,474.68,475.38,1924.0,472.6243,473.3212,472.6243,473.3212,1924.0
2024-05-10 13:20:00,475.12,475.6,475.0,475.2,7149.0,473.0624,473.5403,472.9429,473.142,7149.0
2024-05-10 13:30:00,475.24,475.48,474.82,475.09,2372.0,473.1818,473.4208,472.7637,473.0325,2372.0
2024-05-10 13:40:00,475.0,475.3,474.75,475.3,7624.0,472.9429,473.2416,472.694,473.2416,7624.0
2024-05-10 13:50:00,475.7,475.7,474.91,475.04,6625.0,473.6398,473.6398,472.8533,472.9827,6625.0
2024-05-10 14:00:00,475.05,475.05,474.25,475.0,7452.0,472.9927,472.9927,472.1961,472.9429,7452.0
2024-05-10 14:10:00,475.0,475.09,474.7,475.09,2881.0,472.9429,473.0325,472.6442,473.0325,2881.0
2024-05-10 14:20:00,474.78,474.87,474.63,474.81,5000.0,472.7238,472.8134,472.5745,472.7537,5000.0
2024-05-10 14:30:00,474.65,474.95,474.58,474.92,21044.0,472.5944,472.8931,472.5247,472.8632,21044.0
2024-05-10 14:40:00,475.16,475.16,474.94,475.04,1669.0,473.1022,473.1022,472.8831,472.9827,1669.0
2024-05-10 14:50:00,475.0,475.1,474.91,475.1,2997.0,472.9429,473.0424,472.8533,473.0424,2997.0
2024-05-10 15:00:00,475.0,475.33,475.0,475.33,3524.0,472.9429,473.2714,472.9429,473.2714,3524.0
2024-05-10 15:10:00,475.28,475.5,475.05,475.48,25175.0,473.2217,473.4407,472.9927,473.4208,25175.0
2024-05-10 15:20:00,475.39,475.68,475.24,475.29,4951.0,473.3312,473.6199,473.1818,473.2316,4951.0
2024-05-10 15:30:00,475.5,475.5,475.09,475.36,4200.0,473.4407,473.4407,473.0325,473.3013,4200.0
2024-05-10 15:40:00,475.52,476.2,475.43,476.2,11399.0,473.4606,474.1377,473.371,474.1377,11399.0
2024-05-10 15:50:00,476.3,476.67,475.89,476.07,23603.0,474.2372,474.6056,473.829,474.0082,23603.0
2024-05-13 09:30:00,472.75,473.12,468.0,468.0,26767.0,470.7026,471.071,465.9732,465.9732,26767.0
2024-05-13 09:40:00,468.17,468.17,463.0,464.0,44454.0,466.1425,466.1425,460.9948,461.9905,44454.0
2024-05-13 09:50:00,463.86,466.83,463.49,466.83,27563.0,461.8511,464.8083,461.4827,464.8083,27563.0
2024-05-13 10:00:00,466.6,467.5,465.58,466.78,12924.0,464.5792,465.4754,463.5637,464.7585,12924.0
2024-05-13 10:10:00,466.93,469.36,466.26,469.36,16273.0,464.9078,467.3273,464.2407,467.3273,16273.0
2024-05-13 10:20:00,469.39,470.57,468.69,470.5,15794.0,467.3572,468.5321,466.6602,468.4624,15794.0
2024-05-13 10:30:00,470.25,470.25,469.05,469.23,8406.0,468.2134,468.2134,467.0186,467.1979,8406.0
2024-05-13 10:40:00,469.05,469.2,467.95,468.2,9237.0,467.0186,467.168,465.9234,466.1723,9237.0
2024-05-13 10:50:00,468.06,468.06,466.5,466.81,13418.0,466.0329,466.0329,464.4797,464.7883,13418.0
2024-05-13 11:00:00,466.69,467.16,465.88,466.58,8072.0,464.6689,465.1368,463.8624,464.5593,8072.0
2024-05-13 11:10:00,466.62,467.3,466.0,466.0,6230.0,464.5992,465.2762,463.9818,463.9818,6230.0
2024-05-13 11:20:00,466.03,467.34,465.82,466.1,6308.0,464.0117,465.316,463.8026,464.0814,6308.0
2024-05-13 11:30:00,465.81,466.71,465.61,466.27,4946.0,463.7927,464.6888,463.5935,464.2507,4946.0
2024-05-13 11:40:00,466.4,466.91,465.9,466.87,5289.0,464.3801,464.8879,463.8823,464.8481,5289.0
2024-05-13 11:50:00,466.99,466.99,466.49,466.65,5122.0,464.9676,464.9676,464.4697,464.629,5122.0
2024-05-13 12:00:00,466.73,468.0,466.71,467.96,11491.0,464.7087,465.9732,464.6888,465.9334,11491.0
2024-05-13 12:10:00,467.92,469.0,467.92,468.93,13463.0,465.8935,466.9689,465.8935,466.8992,13463.0
2024-05-13 12:20:00,468.53,469.26,468.32,469.26,15826.0,466.5009,467.2277,466.2918,467.2277,15826.0
2024-05-13 12:30:00,469.06,469.36,467.9,467.9,13276.0,467.0286,467.3273,465.8736,465.8736,13276.0
2024-05-13 12:40:00,467.88,468.4,467.54,468.26,7657.0,465.8537,466.3715,465.5152,466.2321,7657.0
2024-05-13 12:50:00,468.2,468.31,467.12,467.82,11246.0,466.1723,466.2818,465.097,465.794,11246.0
2024-05-13 13:00:00,467.86,467.88,466.37,466.87,7418.0,465.8338,465.8537,464.3502,464.8481,7418.0
2024-05-13 13:10:00,466.71,468.05,466.21,467.65,12010.0,464.6888,466.023,464.1909,465.6247,12010.0
2024-05-13 13:20:00,467.66,468.63,467.58,468.63,8119.0,465.6347,466.6005,465.555,466.6005,8119.0
2024-05-13 13:30:00,468.68,468.68,467.55,467.55,4944.0,466.6502,466.6502,465.5251,465.5251,4944.0
2024-05-13 13:40:00,467.39,467.68,466.66,467.05,8247.0,465.3658,465.6546,464.639,465.0273,8247.0
2024-05-13 13:50:00,466.93,466.98,466.6,466.98,11868.0,464.9078,464.9576,464.5792,464.9576,11868.0
2024-05-13 14:00:00,466.94,466.94,466.35,466.54,10808.0,464.9178,464.9178,464.3303,464.5195,10808.0
2024-05-13 14:10:00,466.42,467.15,466.27,466.92,8685.0,464.4,465.1269,464.2507,464.8979,8685.0
2024-05-13 14:20:00,467.06,467.26,466.67,467.09,9868.0,465.0373,465.2364,464.6489,465.0671,9868.0
2024-05-13 14:30:00,467.31,467.55,466.72,466.81,13072.0,465.2862,465.5251,464.6987,464.7883,13072.0
2024-05-13 14:40:00,466.72,467.72,466.66,467.35,9631.0,464.6987,465.6944,464.639,465.326,9631.0
2024-05-13 14:50:00,467.42,468.5,467.42,468.11,6892.0,465.3957,466.471,465.3957,466.0827,6892.0
2024-05-13 15:00:00,468.1,468.3,467.69,467.81,7908.0,466.0728,466.2719,465.6645,465.784,7908.0
2024-05-13 15:10:00,467.73,468.14,467.65,468.01,9452.0,465.7044,466.1126,465.6247,465.9831,9452.0
2024-05-13 15:20:00,468.07,468.4,467.65,468.39,11274.0,466.0429,466.3715,465.6247,466.3615,11274.0
2024-05-13 15:30:00,468.4,468.68,468.12,468.5,17311.0,466.3715,466.6502,466.0927,466.471,17311.0
2024-05-13 15:40:00,468.29,468.63,468.08,468.23,10883.0,466.2619,466.6005,466.0528,466.2022,10883.0
2024-05-13 15:50:00,468.22,468.44,467.8,468.05,38073.0,466.1922,466.4113,465.7741,466.023,38073.0
2024-05-14 09:30:00,463.37,464.52,460.11,461.99,33496.0,461.3632,462.5083,458.1174,459.9892,33496.0
2024-05-14 09:40:00,462.0,464.39,461.51,463.45,21795.0,459.9992,462.3788,459.5113,461.4429,21795.0
2024-05-14 09:50:00,463.17,464.04,462.78,463.0,15797.0,461.1641,462.0303,460.7758,460.9948,15797.0
2024-05-14 10:00:00,463.06,465.35,462.6,464.54,17924.0,461.0546,463.3347,460.5966,462.5282,17924.0
2024-05-14 10:10:00,464.44,465.04,463.72,465.04,13915.0,462.4286,463.026,461.7117,463.026,13915.0
2024-05-14 10:20:00,465.15,469.35,465.14,468.19,26575.0,463.1355,467.3173,463.1256,466.1624,26575.0
2024-05-14 10:30:00,468.08,468.49,466.66,467.15,7799.0,466.0528,466.4611,464.639,465.1269,7799.0
2024-05-14 10:40:00,467.13,467.77,466.71,467.32,9006.0,465.107,465.7442,464.6888,465.2961,9006.0
2024-05-14 10:50:00,467.31,469.09,467.31,469.07,17966.0,465.2862,467.0585,465.2862,467.0386,17966.0
2024-05-14 11:00:00,469.32,471.14,469.32,470.6,15891.0,467.2875,469.0996,467.2875,468.5619,15891.0
2024-05-14 11:10:00,470.47,471.36,470.37,470.7,8444.0,468.4325,469.3186,468.3329,468.6615,8444.0
2024-05-14 11:20:00,470.72,471.37,470.32,471.37,3025.0,468.6814,469.3286,468.2831,469.3286,3025.0
2024-05-14 11:30:00,471.24,471.24,469.5,469.5,3982.0,469.1992,469.1992,467.4667,467.4667,3982.0
2024-05-14 11:40:00,469.6,469.63,468.76,469.4,4503.0,467.5663,467.5961,466.7299,467.3671,4503.0
2024-05-14 11:50:00,469.5,469.5,469.0,469.18,1927.0,467.4667,467.4667,466.9689,467.1481,1927.0
2024-05-14 12:00:00,469.16,469.8,468.85,469.8,5062.0,467.1282,467.7654,466.8195,467.7654,5062.0
2024-05-14 12:10:00,469.69,469.69,468.63,468.72,2782.0,467.6559,467.6559,466.6005,466.6901,2782.0
2024-05-14 12:20:00,468.61,468.61,468.0,468.21,7658.0,466.5805,466.5805,465.9732,466.1823,7658.0
2024-05-14 12:30:00,468.4,468.82,468.36,468.81,1300.0,466.3715,466.7896,466.3316,466.7797,1300.0
2024-05-14 12:40:00,468.72,468.95,468.31,468.69,6676.0,466.6901,466.9191,466.2818,466.6602,6676.0
2024-05-14 12:50:00,468.96,469.49,468.77,468.89,7813.0,466.929,467.4567,466.7399,466.8593,7813.0
2024-05-14 13:00:00,468.81,469.09,468.22,468.52,1485.0,466.7797,467.0585,466.1922,466.4909,1485.0
2024-05-14 13:10:00,468.66,468.9,468.3,468.77,3535.0,466.6303,466.8693,466.2719,466.7399,3535.0
2024-05-14 13:20:00,468.88,469.18,468.6,468.76,5677.0,466.8494,467.1481,466.5706,466.7299,5677.0
2024-05-14 13:30:00,468.4,468.4,467.76,467.93,5399.0,466.3715,466.3715,465.7342,465.9035,5399.0
2024-05-14 13:40:00,467.8,468.65,467.8,468.15,4608.0,465.7741,466.6204,465.7741,466.1225,4608.0
2024-05-14 13:50:00,468.15,468.9,468.06,468.9,2380.0,466.1225,466.8693,466.0329,466.8693,2380.0
2024-05-14 14:00:00,468.82,470.11,468.73,470.03,26554.0,466.7896,468.074,466.7,467.9944,26554.0
2024-05-14 14:10:00,470.09,470.96,470.09,470.82,4017.0,468.0541,468.9204,468.0541,468.781,4017.0
2024-05-14 14:20:00,470.81,470.95,470.57,470.75,5230.0,468.771,468.9104,468.5321,468.7113,5230.0
2024-05-14 14:30:00,470.78,471.7,470.66,471.42,4971.0,468.7411,469.6572,468.6217,469.3784,4971.0
2024-05-14 14:40:00,471.53,472.1,471.27,471.72,6192.0,469.4879,470.0554,469.229,469.6771,6192.0
2024-05-14 14:50:00,471.69,471.9,471.22,471.57,3725.0,469.6472,469.8563,469.1792,469.5277,3725.0
2024-05-14 15:00:00,471.76,471.88,471.38,471.7,2506.0,469.7169,469.8364,469.3385,469.6572,2506.0
2024-05-14 15:10:00,471.63,472.47,471.63,472.47,4606.0,469.5875,470.4238,469.5875,470.4238,4606.0
2024-05-14 15:20:00,472.44,472.54,471.38,471.99,6475.0,470.394,470.4935,469.3385,469.9459,6475.0
2024-05-14 15:30:00,472.03,472.33,471.76,472.03,5435.0,469.9857,470.2844,469.7169,469.9857,5435.0
2024-05-14 15:40:00,471.96,472.46,471.56,471.58,9141.0,469.916,470.4139,469.5178,469.5377,9141.0
2024-05-14 15:50:00,471.69,472.34,471.63,471.85,12354.0,469.6472,470.2944,469.5875,469.8065,12354.0
2024-05-15 09:30:00,474.41,476.74,472.98,475.43,39691.0,472.3554,474.6753,470.9316,473.371,39691.0
2024-05-15 09:40:00,475.33,476.23,473.0,473.0,11961.0,473.2714,474.1675,470.9515,470.9515,11961.0
2024-05-15 09:50:00,472.85,473.08,471.8,472.79,11240.0,470.8022,471.0312,469.7567,470.7424,11240.0
2024-05-15 10:00:00,472.99,474.14,471.32,473.73,12151.0,470.9416,472.0866,469.2788,471.6784,12151.0
2024-05-15 10:10:00,473.54,474.67,473.47,474.67,3100.0,471.4892,472.6143,471.4195,472.6143,3100.0
2024-05-15 10:20:00,474.9,475.24,473.82,474.33,7611.0,472.8433,473.1818,471.768,472.2758,7611.0
2024-05-15 10:30:00,474.27,474.56,473.2,473.25,6673.0,472.216,472.5048,471.1507,471.2004,6673.0
2024-05-15 10:40:00,473.06,473.65,472.92,473.5,9573.0,471.0113,471.5987,470.8719,471.4494,9573.0
2024-05-15 10:50:00,473.66,473.7,473.16,473.58,4957.0,471.6087,471.6485,471.1108,471.529,4957.0
2024-05-15 11:00:00,473.76,474.06,473.17,473.69,4757.0,471.7082,472.0069,471.1208,471.6385,4757.0
2024-05-15 11:10:00,473.58,474.1,473.38,474.06,7902.0,471.529,472.0468,471.3299,472.0069,7902.0
2024-05-15 11:20:00,474.13,474.49,473.82,474.42,4656.0,472.0766,472.4351,471.768,472.3654,4656.0
2024-05-15 11:30:00,474.33,474.33,473.7,473.85,4604.0,472.2758,472.2758,471.6485,471.7979,4604.0
2024-05-15 11:40:00,473.79,474.5,473.79,473.95,7406.0,471.7381,472.445,471.7381,471.8974,7406.0
2024-05-15 11:50:00,474.29,475.1,474.28,474.9,5384.0,472.2359,473.0424,472.226,472.8433,5384.0
2024-05-15 12:00:00,474.39,474.39,473.5,474.05,5202.0,472.3355,472.3355,471.4494,471.997,5202.0
2024-05-15 12:10:00,473.95,474.64,473.86,474.48,3829.0,471.8974,472.5844,471.8078,472.4251,3829.0
2024-05-15 12:20:00,474.35,475.0,474.13,474.74,2904.0,472.2957,472.9429,472.0766,472.684,2904.0
2024-05-15 12:30:00,474.84,475.5,474.71,475.12,5314.0,472.7836,473.4407,472.6541,473.0624,5314.0
2024-05-15 12:40:00,475.06,475.58,475.0,475.35,3296.0,473.0026,473.5204,472.9429,473.2914,3296.0
2024-05-15 12:50:00,475.32,475.7,475.32,475.58,1000.0,473.2615,473.6398,473.2615,473.5204,1000.0
2024-05-15 13:00:00,475.67,476.28,475.67,476.02,4146.0,473.61,474.2173,473.61,473.9585,4146.0
2024-05-15 13:10:00,475.86,476.6,475.86,476.21,2785.0,473.7991,474.5359,473.7991,474.1476,2785.0
2024-05-15 13:20:00,476.36,477.18,476.26,477.18,7130.0,474.297,475.1134,474.1974,475.1134,7130.0
2024-05-15 13:30:00,477.24,477.54,476.86,477.39,3827.0,475.1732,475.4719,474.7948,475.3225,3827.0
2024-05-15 13:40:00,477.4,478.15,477.4,477.87,6635.0,475.3325,476.0792,475.3325,475.8004,6635.0
2024-05-15 13:50:00,478.0,479.29,477.99,479.23,4518.0,475.9299,477.2143,475.9199,477.1546,4518.0
2024-05-15 14:00:00,479.14,479.9,479.01,479.9,5521.0,477.0649,477.8216,476.9355,477.8216,5521.0
2024-05-15 14:10:00,479.94,481.27,479.94,481.18,11909.0,477.8615,479.1857,477.8615,479.0961,11909.0
2024-05-15 14:20:00,481.27,482.34,481.08,481.54,8605.0,479.1857,480.2511,478.9965,479.4545,8605.0
2024-05-15 14:30:00,481.63,481.89,480.91,481.31,7072.0,479.5442,479.803,478.8273,479.2255,7072.0
2024-05-15 14:40:00,481.2,481.64,480.8,480.91,4658.0,479.116,479.5541,478.7178,478.8273,4658.0
2024-05-15 14:50:00,480.73,481.47,480.66,481.45,4929.0,478.6481,479.3849,478.5784,479.3649,4929.0
2024-05-15 15:00:00,481.3,481.3,480.66,480.97,4325.0,479.2156,479.2156,478.5784,478.887,4325.0
2024-05-15 15:10:00,481.02,481.19,480.66,481.19,5480.0,478.9368,479.1061,478.5784,479.1061,5480.0
2024-05-15 15:20:00,481.09,481.19,480.41,480.48,5398.0,479.0065,479.1061,478.3294,478.3991,5398.0
2024-05-15 15:30:00,480.57,481.04,480.42,480.91,8245.0,478.4887,478.9567,478.3394,478.8273,8245.0
2024-05-15 15:40:00,480.95,481.54,480.47,481.48,9951.0,478.8671,479.4545,478.3892,479.3948,9951.0
2024-05-15 15:50:00,481.23,482.15,481.15,481.57,35231.0,479.1459,480.0619,479.0662,479.4844,35231.0
2024-05-16 09:30:00,474.51,477.66,473.0,476.66,83794.0,472.455,475.5914,470.9515,474.5957,83794.0
2024-05-16 09:40:00,476.75,477.35,474.95,475.68,20554.0,474.6853,475.2827,472.8931,473.6199,20554.0
2024-05-16 09:50:00,475.78,476.25,474.94,475.96,15802.0,473.7195,474.1875,472.8831,473.8987,15802.0
2024-05-16 10:00:00,475.77,476.47,474.78,475.61,17031.0,473.7095,474.4065,472.7238,473.5502,17031.0
2024-05-16 10:10:00,475.69,477.51,475.5,476.89,23082.0,473.6299,475.442,473.4407,474.8247,23082.0
2024-05-16 10:20:00,476.69,476.76,475.5,475.63,8561.0,474.6256,474.6952,473.4407,473.5701,8561.0
2024-05-16 10:30:00,475.8,476.67,475.68,476.01,9246.0,473.7394,474.6056,473.6199,473.9485,9246.0
2024-05-16 10:40:00,476.1,476.64,475.86,476.0,9472.0,474.0381,474.5758,473.7991,473.9385,9472.0
2024-05-16 10:50:00,476.36,477.06,476.2,477.02,13317.0,474.297,474.9939,474.1377,474.9541,13317.0
2024-05-16 11:00:00,476.76,476.77,475.6,476.2,13420.0,474.6952,474.7052,473.5403,474.1377,13420.0
2024-05-16 11:10:00,476.22,476.22,474.8,475.17,9680.0,474.1576,474.1576,472.7437,473.1121,9680.0
2024-05-16 11:20:00,475.06,475.41,474.54,475.25,10057.0,473.0026,473.3511,472.4849,473.1918,10057.0
2024-05-16 11:30:00,475.33,475.75,474.49,474.66,9761.0,473.2714,473.6896,472.4351,472.6043,9761.0
2024-05-16 11:40:00,474.75,475.95,474.75,475.5,7338.0,472.694,473.8888,472.694,473.4407,7338.0
2024-05-16 11:50:00,475.5,475.51,475.0,475.2,5782.0,473.4407,473.4507,472.9429,473.142,5782.0
2024-05-16 12:00:00,474.86,475.33,474.51,475.1,13797.0,472.8035,473.2714,472.455,473.0424,13797.0
2024-05-16 12:10:00,474.92,475.13,474.18,474.18,11393.0,472.8632,473.0723,472.1264,472.1264,11393.0
2024-05-16 12:20:00,474.1,474.45,473.48,473.76,11336.0,472.0468,472.3953,471.4295,471.7082,11336.0
2024-05-16 12:30:00,473.62,473.89,473.11,473.82,7312.0,471.5688,471.8377,471.0611,471.768,7312.0
2024-05-16 12:40:00,473.8,473.85,472.86,472.86,7445.0,471.7481,471.7979,470.8121,470.8121,7445.0
2024-05-16 12:50:00,472.87,473.65,472.87,473.65,9349.0,470.8221,471.5987,470.8221,471.5987,9349.0
2024-05-16 13:00:00,473.61,474.19,473.0,474.19,6719.0,471.5589,472.1364,470.9515,472.1364,6719.0
2024-05-16 13:10:00,474.14,474.75,474.05,474.75,6741.0,472.0866,472.694,471.997,472.694,6741.0
2024-05-16 13:20:00,474.82,475.06,473.38,474.38,9405.0,472.7637,473.0026,471.3299,472.3256,9405.0
2024-05-16 13:30:00,474.43,475.0,474.43,474.67,5773.0,472.3753,472.9429,472.3753,472.6143,5773.0
2024-05-16 13:40:00,474.78,474.86,474.04,474.1,6735.0,472.7238,472.8035,471.987,472.0468,6735.0
2024-05-16 13:50:00,474.21,475.26,474.21,475.21,4016.0,472.1563,473.2017,472.1563,473.152,4016.0
2024-05-16 14:00:00,475.02,475.05,474.0,474.5,5495.0,472.9628,472.9927,471.9472,472.445,5495.0
2024-05-16 14:10:00,474.71,475.5,474.56,475.5,8120.0,472.6541,473.4407,472.5048,473.4407,8120.0
2024-05-16 14:20:00,475.45,475.76,475.24,475.5,4018.0,473.3909,473.6996,473.1818,473.4407,4018.0
2024-05-16 14:30:00,475.63,476.49,475.48,476.13,6125.0,473.5701,474.4264,473.4208,474.068,6125.0
2024-05-16 14:40:00,476.0,476.25,475.66,476.04,7199.0,473.9385,474.1875,473.6,473.9784,7199.0
2024-05-16 14:50:00,475.95,476.34,475.62,476.14,2086.0,473.8888,474.2771,473.5602,474.0779,2086.0
2024-05-16 15:00:00,476.15,476.64,475.95,476.46,5958.0,474.0879,474.5758,473.8888,474.3965,5958.0
2024-05-16 15:10:00,476.38,476.64,476.22,476.53,2994.0,474.3169,474.5758,474.1576,474.4662,2994.0
2024-05-16 15:20:00,476.54,476.75,476.39,476.67,3558.0,474.4762,474.6853,474.3269,474.6056,3558.0
2024-05-16 15:30:00,476.55,476.55,475.21,475.29,5784.0,474.4862,474.4862,473.152,473.2316,5784.0
2024-05-16 15:40:00,475.44,475.44,474.76,474.97,11574.0,473.381,473.381,472.7039,472.913,11574.0
2024-05-16 15:50:00,475.24,475.98,473.06,473.07,19020.0,473.1818,473.9186,471.0113,471.0212,19020.0
2024-05-17 09:30:00,470.83,471.0,468.85,470.37,38092.0,468.7909,468.9602,466.8195,468.3329,38092.0
2024-05-17 09:40:00,470.19,470.54,468.75,468.75,18251.0,468.1537,468.5022,466.7199,466.7199,18251.0
2024-05-17 09:50:00,468.79,470.5,468.42,470.43,24215.0,466.7598,468.4624,466.3914,468.3927,24215.0
2024-05-17 10:00:00,470.62,471.48,469.8,470.79,11673.0,468.5818,469.4381,467.7654,468.7511,11673.0
2024-05-17 10:10:00,470.92,471.11,469.98,470.58,9248.0,468.8805,469.0697,467.9446,468.542,9248.0
2024-05-17 10:20:00,470.85,471.5,470.68,471.33,7491.0,468.8108,469.458,468.6416,469.2888,7491.0
2024-05-17 10:30:00,471.28,471.32,470.24,471.32,5600.0,469.239,469.2788,468.2035,469.2788,5600.0
2024-05-17 10:40:00,471.4,472.18,471.4,471.5,8866.0,469.3585,470.1351,469.3585,469.458,8866.0
2024-05-17 10:50:00,471.73,471.8,470.25,470.46,11117.0,469.687,469.7567,468.2134,468.4225,11117.0
2024-05-17 11:00:00,470.64,470.88,469.45,470.35,2599.0,468.6018,468.8407,467.4169,468.313,2599.0
2024-05-17 11:10:00,470.36,470.65,470.14,470.46,1402.0,468.323,468.6117,468.1039,468.4225,1402.0
2024-05-17 11:20:00,470.53,471.0,470.27,471.0,2430.0,468.4922,468.9602,468.2334,468.9602,2430.0
2024-05-17 11:30:00,471.0,471.0,470.59,470.88,2705.0,468.9602,468.9602,468.552,468.8407,2705.0
2024-05-17 11:40:00,470.7,470.9,470.2,470.28,2318.0,468.6615,468.8606,468.1637,468.2433,2318.0
2024-05-17 11:50:00,470.24,471.5,470.24,471.44,3116.0,468.2035,469.458,468.2035,469.3983,3116.0
2024-05-17 12:00:00,471.42,471.6,471.13,471.4,2200.0,469.3784,469.5576,469.0896,469.3585,2200.0
2024-05-17 12:10:00,471.3,471.64,471.14,471.64,2432.0,469.2589,469.5974,469.0996,469.5974,2432.0
2024-05-17 12:20:00,471.25,471.5,471.11,471.14,1183.0,469.2091,469.458,469.0697,469.0996,1183.0
2024-05-17 12:30:00,471.0,471.29,470.71,471.09,1959.0,468.9602,469.2489,468.6714,469.0498,1959.0
2024-05-17 12:40:00,471.0,471.0,469.8,470.58,3475.0,468.9602,468.9602,467.7654,468.542,3475.0
2024-05-17 12:50:00,470.84,471.1,470.83,471.1,700.0,468.8009,469.0598,468.7909,469.0598,700.0
2024-05-17 13:00:00,471.07,471.4,471.0,471.06,1800.0,469.0299,469.3585,468.9602,469.0199,1800.0
2024-05-17 13:10:00,471.06,471.45,470.9,471.01,3135.0,469.0199,469.4082,468.8606,468.9702,3135.0
2024-05-17 13:20:00,470.69,471.2,470.57,471.2,2329.0,468.6515,469.1593,468.5321,469.1593,2329.0
2024-05-17 13:30:00,471.25,471.88,471.17,471.88,4255.0,469.2091,469.8364,469.1295,469.8364,4255.0
2024-05-17 13:40:00,471.64,471.8,471.62,471.8,1647.0,469.5974,469.7567,469.5775,469.7567,1647.0
2024-05-17 13:50:00,471.73,471.81,471.53,471.53,900.0,469.687,469.7667,469.4879,469.4879,900.0
2024-05-17 14:00:00,471.28,471.28,470.64,470.9,4175.0,469.239,469.239,468.6018,468.8606,4175.0
2024-05-17 14:10:00,470.76,470.76,469.83,470.14,5276.0,468.7212,468.7212,467.7953,468.1039,5276.0
2024-05-17 14:20:00,470.08,470.1,468.9,470.1,3599.0,468.0442,468.0641,466.8693,468.0641,3599.0
2024-05-17 14:30:00,470.13,470.24,469.7,470.09,2615.0,468.094,468.2035,467.6658,468.0541,2615.0
2024-05-17 14:40:00,470.03,470.84,469.94,470.84,2590.0,467.9944,468.8009,467.9048,468.8009,2590.0
2024-05-17 14:50:00,470.89,471.51,470.81,471.22,5250.0,468.8507,469.468,468.771,469.1792,5250.0
2024-05-17 15:00:00,471.12,471.7,471.04,471.7,2132.0,469.0797,469.6572,469.0,469.6572,2132.0
2024-05-17 15:10:00,471.64,471.87,471.55,471.65,18772.0,469.5974,469.8264,469.5078,469.6074,18772.0
2024-05-17 15:20:00,471.59,471.92,471.59,471.62,4558.0,469.5476,469.8762,469.5476,469.5775,4558.0
2024-05-17 15:30:00,471.55,471.86,471.49,471.86,6193.0,469.5078,469.8165,469.4481,469.8165,6193.0
2024-05-17 15:40:00,471.88,471.88,470.71,470.71,8130.0,469.8364,469.8364,468.6714,468.6714,8130.0
2024-05-17 15:50:00,470.85,472.0,470.4,471.97,11005.0,468.8108,469.9559,468.3628,469.926,11005.0
2024-05-20 09:30:00,469.94,473.2,467.08,471.45,53793.0,467.9048,471.1507,465.0572,469.4082,53793.0
2024-05-20 09:40:00,471.59,472.33,469.2,469.38,26508.0,469.5476,470.2844,467.168,467.3472,26508.0
2024-05-20 09:50:00,469.49,472.43,469.49,472.19,22879.0,467.4567,470.384,467.4567,470.145,22879.0
2024-05-20 10:00:00,472.36,472.52,470.69,471.38,17000.0,470.3143,470.4736,468.6515,469.3385,17000.0
2024-05-20 10:10:00,471.45,471.78,469.3,469.38,10605.0,469.4082,469.7368,467.2676,467.3472,10605.0
2024-05-20 10:20:00,469.72,471.0,469.56,470.28,11367.0,467.6857,468.9602,467.5264,468.2433,11367.0
2024-05-20 10:30:00,470.28,471.38,469.98,471.25,5204.0,468.2433,469.3385,467.9446,469.2091,5204.0
2024-05-20 10:40:00,471.45,472.47,471.02,471.3,7953.0,469.4082,470.4238,468.9801,469.2589,7953.0
2024-05-20 10:50:00,471.51,471.51,470.6,470.94,8849.0,469.468,469.468,468.5619,468.9005,8849.0
2024-05-20 11:00:00,470.98,471.1,470.34,470.8,5533.0,468.9403,469.0598,468.3031,468.7611,5533.0
2024-05-20 11:10:00,470.72,471.0,470.14,470.29,9681.0,468.6814,468.9602,468.1039,468.2533,9681.0
2024-05-20 11:20:00,470.17,471.34,470.16,471.08,5567.0,468.1338,469.2987,468.1238,469.0398,5567.0
2024-05-20 11:30:00,471.08,471.57,471.0,471.47,7078.0,469.0398,469.5277,468.9602,469.4282,7078.0
2024-05-20 11:40:00,471.46,472.01,471.2,471.92,5466.0,469.4182,469.9658,469.1593,469.8762,5466.0
2024-05-20 11:50:00,471.96,473.05,471.73,472.86,7222.0,469.916,471.0013,469.687,470.8121,7222.0
2024-05-20 12:00:00,472.9,473.0,472.42,472.54,5197.0,470.852,470.9515,470.374,470.4935,5197.0
2024-05-20 12:10:00,472.67,472.67,471.69,471.88,4375.0,470.623,470.623,469.6472,469.8364,4375.0
2024-05-20 12:20:00,472.15,472.15,471.5,471.63,2060.0,470.1052,470.1052,469.458,469.5875,2060.0
2024-05-20 12:30:00,471.56,471.73,471.31,471.73,3331.0,469.5178,469.687,469.2689,469.687,3331.0
2024-05-20 12:40:00,472.0,472.15,471.37,471.37,2386.0,469.9559,470.1052,469.3286,469.3286,2386.0
2024-05-20 12:50:00,471.31,471.79,471.07,471.2,2888.0,469.2689,469.7468,469.0299,469.1593,2888.0
2024-05-20 13:00:00,471.2,471.2,470.79,470.86,13128.0,469.1593,469.1593,468.7511,468.8208,13128.0
2024-05-20 13:10:00,470.84,470.84,469.35,469.68,12684.0,468.8009,468.8009,467.3173,467.6459,12684.0
2024-05-20 13:20:00,469.7,469.7,468.2,468.72,11388.0,467.6658,467.6658,466.1723,466.6901,11388.0
2024-05-20 13:30:00,468.54,469.02,468.54,468.76,4261.0,466.5108,466.9888,466.5108,466.7299,4261.0
2024-05-20 13:40:00,468.86,469.16,468.27,469.04,5904.0,466.8295,467.1282,466.242,467.0087,5904.0
2024-05-20 13:50:00,468.92,469.62,468.87,469.54,3800.0,466.8892,467.5862,466.8394,467.5065,3800.0
2024-05-20 14:00:00,469.49,469.71,468.6,468.9,4736.0,467.4567,467.6758,466.5706,466.8693,4736.0
2024-05-20 14:10:00,468.98,469.42,468.88,468.91,4346.0,466.9489,467.387,466.8494,466.8792,4346.0
2024-05-20 14:20:00,469.0,469.64,468.63,469.64,3159.0,466.9689,467.6061,466.6005,467.6061,3159.0
2024-05-20 14:30:00,469.58,469.93,469.58,469.78,3236.0,467.5463,467.8948,467.5463,467.7455,3236.0
2024-05-20 14:40:00,469.77,469.88,469.35,469.35,8530.0,467.7355,467.845,467.3173,467.3173,8530.0
2024-05-20 14:50:00,469.29,469.48,469.1,469.17,7974.0,467.2576,467.4468,467.0684,467.1381,7974.0
2024-05-20 15:00:00,469.1,469.17,468.42,469.08,10881.0,467.0684,467.1381,466.3914,467.0485,10881.0
2024-05-20 15:10:00,469.04,469.42,468.88,469.38,12754.0,467.0087,467.387,466.8494,467.3472,12754.0
2024-05-20 15:20:00,469.35,470.08,469.35,469.99,7572.0,467.3173,468.0442,467.3173,467.9546,7572.0
2024-05-20 15:30:00,469.91,470.25,469.28,469.46,8462.0,467.8749,468.2134,467.2476,467.4269,8462.0
2024-05-20 15:40:00,469.48,469.51,468.54,468.74,8103.0,467.4468,467.4766,466.5108,466.71,8103.0
2024-05-20 15:50:00,468.74,469.0,468.42,468.9,13969.0,466.71,466.9689,466.3914,466.8693,13969.0
2024-05-21 09:30:00,467.03,470.6,466.13,466.76,28447.0,465.0074,468.5619,464.1113,464.7386,28447.0
2024-05-21 09:40:00,466.41,468.0,465.26,467.81,15847.0,464.3901,465.9732,463.2451,465.784,15847.0
2024-05-21 09:50:00,467.69,468.99,467.04,468.44,13347.0,465.6645,466.9589,465.0173,466.4113,13347.0
2024-05-21 10:00:00,468.6,469.0,467.41,467.55,10348.0,466.5706,466.9689,465.3857,465.5251,10348.0
2024-05-21 10:10:00,467.61,467.67,466.38,466.8,14251.0,465.5849,465.6446,464.3602,464.7784,14251.0
2024-05-21 10:20:00,466.89,467.81,466.66,466.74,36914.0,464.868,465.784,464.639,464.7186,36914.0
2024-05-21 10:30:00,466.72,468.14,466.55,467.31,22658.0,464.6987,466.1126,464.5295,465.2862,22658.0
2024-05-21 10:40:00,467.49,467.63,466.99,467.15,14933.0,465.4654,465.6048,464.9676,465.1269,14933.0
2024-05-21 10:50:00,467.24,468.15,466.65,468.15,31252.0,465.2165,466.1225,464.629,466.1225,31252.0
2024-05-21 11:00:00,468.18,468.18,467.05,467.05,8053.0,466.1524,466.1524,465.0273,465.0273,8053.0
2024-05-21 11:10:00,467.1,467.3,466.39,466.65,11284.0,465.0771,465.2762,464.3702,464.629,11284.0
2024-05-21 11:20:00,466.73,466.93,466.43,466.81,5668.0,464.7087,464.9078,464.41,464.7883,5668.0
2024-05-21 11:30:00,466.66,466.67,464.39,464.99,49775.0,464.639,464.6489,462.3788,462.9762,49775.0
2024-05-21 11:40:00,464.8,465.1,464.6,464.98,11989.0,462.787,463.0857,462.5879,462.9663,11989.0
2024-05-21 11:50:00,465.0,465.0,463.91,463.92,10681.0,462.9862,462.9862,461.9009,461.9109,10681.0
2024-05-21 12:00:00,463.77,463.9,462.8,463.32,19584.0,461.7615,461.8909,460.7957,461.3135,19584.0
2024-05-21 12:10:00,463.32,463.9,463.32,463.7,19257.0,461.3135,461.8909,461.3135,461.6918,19257.0
2024-05-21 12:20:00,463.57,463.69,463.13,463.26,8401.0,461.5624,461.6819,461.1243,461.2537,8401.0
2024-05-21 12:30:00,463.33,464.11,462.87,463.02,11099.0,461.3234,462.1,460.8654,461.0148,11099.0
2024-05-21 12:40:00,463.06,463.24,462.75,462.82,6357.0,461.0546,461.2338,460.7459,460.8156,6357.0
2024-05-21 12:50:00,462.93,463.35,462.76,463.0,9548.0,460.9251,461.3433,460.7559,460.9948,9548.0
2024-05-21 13:00:00,462.83,463.05,462.38,462.84,7161.0,460.8256,461.0446,460.3775,460.8355,7161.0
2024-05-21 13:10:00,462.81,463.08,462.37,463.06,9161.0,460.8057,461.0745,460.3676,461.0546,9161.0
2024-05-21 13:20:00,463.04,463.82,462.99,463.82,9274.0,461.0347,461.8113,460.9849,461.8113,9274.0
2024-05-21 13:30:00,463.82,463.82,463.21,463.65,8919.0,461.8113,461.8113,461.2039,461.642,8919.0
2024-05-21 13:40:00,463.65,463.65,463.28,463.38,6114.0,461.642,461.642,461.2736,461.3732,6114.0
2024-05-21 13:50:00,463.35,464.0,463.33,464.0,4391.0,461.3433,461.9905,461.3234,461.9905,4391.0
2024-05-21 14:00:00,463.94,464.6,463.94,464.35,10522.0,461.9308,462.5879,461.9308,462.339,10522.0
2024-05-21 14:10:00,464.35,464.67,464.2,464.28,9192.0,462.339,462.6576,462.1896,462.2693,9192.0
2024-05-21 14:20:00,464.28,465.0,464.19,464.95,18006.0,462.2693,462.9862,462.1797,462.9364,18006.0
2024-05-21 14:30:00,464.91,465.4,464.0,464.25,12184.0,462.8966,463.3844,461.9905,462.2394,12184.0
2024-05-21 14:40:00,464.1,464.93,464.04,464.93,7332.0,462.0901,462.9165,462.0303,462.9165,7332.0
2024-05-21 14:50:00,464.9,464.98,464.58,464.97,7951.0,462.8866,462.9663,462.568,462.9563,7951.0
2024-05-21 15:00:00,464.84,465.0,464.39,464.7,6812.0,462.8269,462.9862,462.3788,462.6875,6812.0
2024-05-21 15:10:00,464.75,465.1,464.66,464.8,8113.0,462.7373,463.0857,462.6477,462.787,8113.0
2024-05-21 15:20:00,464.76,464.94,464.43,464.89,13689.0,462.7472,462.9264,462.4186,462.8767,13689.0
2024-05-21 15:30:00,464.86,465.4,464.84,465.18,11355.0,462.8468,463.3844,462.8269,463.1654,11355.0
2024-05-21 15:40:00,465.1,465.13,464.0,464.04,12213.0,463.0857,463.1156,461.9905,462.0303,12213.0
2024-05-21 15:50:00,464.07,465.13,463.67,464.75,38580.0,462.0602,463.1156,461.6619,462.7373,38580.0
2024-05-22 09:30:00,467.61,471.0,467.38,470.19,33247.0,465.5849,468.9602,465.3559,468.1537,33247.0
2024-05-22 09:40:00,470.62,470.74,469.09,469.9,19072.0,468.5818,468.7013,467.0585,467.865,19072.0
2024-05-22 09:50:00,470.12,470.32,468.0,468.64,9029.0,468.084,468.2831,465.9732,466.6104,9029.0
2024-05-22 10:00:00,468.53,469.63,468.15,469.35,8293.0,466.5009,467.5961,466.1225,467.3173,8293.0
2024-05-22 10:10:00,469.7,471.49,469.62,471.05,27378.0,467.6658,469.4481,467.5862,469.01,27378.0
2024-05-22 10:20:00,470.7,471.75,470.38,471.47,7302.0,468.6615,469.7069,468.3429,469.4282,7302.0
2024-05-22 10:30:00,471.61,471.93,470.71,471.45,7572.0,469.5676,469.8862,468.6714,469.4082,7572.0
2024-05-22 10:40:00,471.49,471.55,470.14,470.15,8152.0,469.4481,469.5078,468.1039,468.1139,8152.0
2024-05-22 10:50:00,470.18,471.26,470.0,471.02,2743.0,468.1437,469.2191,467.9645,468.9801,2743.0
2024-05-22 11:00:00,471.1,472.51,470.68,471.79,12810.0,469.0598,470.4637,468.6416,469.7468,12810.0
2024-05-22 11:10:00,472.02,473.21,472.02,472.88,8723.0,469.9758,471.1606,469.9758,470.8321,8723.0
2024-05-22 11:20:00,472.9,473.67,472.69,472.74,5628.0,470.852,471.6186,470.6429,470.6927,5628.0
2024-05-22 11:30:00,472.74,472.85,472.04,472.27,4536.0,470.6927,470.8022,469.9957,470.2247,4536.0
2024-05-22 11:40:00,472.25,472.25,471.7,471.89,3928.0,470.2048,470.2048,469.6572,469.8463,3928.0
2024-05-22 11:50:00,471.61,471.9,471.52,471.7,2163.0,469.5676,469.8563,469.4779,469.6572,2163.0
2024-05-22 12:00:00,471.67,472.22,471.42,472.22,4361.0,469.6273,470.1749,469.3784,470.1749,4361.0
2024-05-22 12:10:00,472.16,472.16,470.8,470.92,4608.0,470.1152,470.1152,468.7611,468.8805,4608.0
2024-05-22 12:20:00,471.16,471.35,471.0,471.0,2116.0,469.1195,469.3087,468.9602,468.9602,2116.0
2024-05-22 12:30:00,470.7,470.7,469.9,470.57,3363.0,468.6615,468.6615,467.865,468.5321,3363.0
2024-05-22 12:40:00,470.63,470.76,470.13,470.14,3013.0,468.5918,468.7212,468.094,468.1039,3013.0
2024-05-22 12:50:00,470.23,470.23,469.59,469.59,3135.0,468.1935,468.1935,467.5563,467.5563,3135.0
2024-05-22 13:00:00,469.86,470.22,469.86,470.18,4106.0,467.8251,468.1836,467.8251,468.1437,4106.0
2024-05-22 13:10:00,470.25,470.25,469.76,470.08,1986.0,468.2134,468.2134,467.7256,468.0442,1986.0
2024-05-22 13:20:00,470.18,471.34,470.18,471.33,3500.0,468.1437,469.2987,468.1437,469.2888,3500.0
2024-05-22 13:30:00,471.12,471.27,469.19,469.63,4174.0,469.0797,469.229,467.158,467.5961,4174.0
2024-05-22 13:40:00,469.55,469.84,468.88,469.01,4084.0,467.5165,467.8052,466.8494,466.9788,4084.0
2024-05-22 13:50:00,469.24,469.94,469.2,469.94,2054.0,467.2078,467.9048,467.168,467.9048,2054.0
2024-05-22 14:00:00,469.79,470.12,468.26,469.8,6057.0,467.7554,468.084,466.2321,467.7654,6057.0
2024-05-22 14:10:00,469.7,469.7,469.01,469.08,2949.0,467.6658,467.6658,466.9788,467.0485,2949.0
2024-05-22 14:20:00,469.02,469.02,467.0,467.63,10615.0,466.9888,466.9888,464.9775,465.6048,10615.0
2024-05-22 14:30:00,467.74,467.81,466.68,467.02,5740.0,465.7143,465.784,464.6589,464.9974,5740.0
2024-05-22 14:40:00,466.66,468.14,466.35,468.06,7991.0,464.639,466.1126,464.3303,466.0329,7991.0
2024-05-22 14:50:00,468.04,468.14,467.8,468.13,1600.0,466.013,466.1126,465.7741,466.1026,1600.0
2024-05-22 15:00:00,467.97,467.97,467.51,467.59,4005.0,465.9433,465.9433,465.4853,465.565,4005.0
2024-05-22 15:10:00,467.44,467.51,465.72,466.12,4614.0,465.4156,465.4853,463.7031,464.1013,4614.0
2024-05-22 15:20:00,466.7,467.23,466.7,466.86,5039.0,464.6788,465.2065,464.6788,464.8381,5039.0
2024-05-22 15:30:00,467.4,469.0,467.4,468.25,4949.0,465.3758,466.9689,465.3758,466.2221,4949.0
2024-05-22 15:40:00,468.13,468.13,467.37,467.5,3673.0,466.1026,466.1026,465.3459,465.4754,3673.0
2024-05-22 15:50:00,467.02,468.01,466.97,467.82,11297.0,464.9974,465.9831,464.9476,465.794,11297.0
2024-05-23 09:30:00,472.88,474.28,470.12,470.67,33177.0,470.8321,472.226,468.084,468.6316,33177.0
2024-05-23 09:40:00,470.69,471.0,467.84,468.07,12811.0,468.6515,468.9602,465.8139,466.0429,12811.0
2024-05-23 09:50:00,467.84,467.84,465.54,466.12,15874.0,465.8139,465.8139,463.5238,464.1013,15874.0
2024-05-23 10:00:00,466.34,467.66,465.21,467.27,10936.0,464.3204,465.6347,463.1953,465.2463,10936.0
2024-05-23 10:10:00,467.52,468.21,466.96,467.73,8769.0,465.4953,466.1823,464.9377,465.7044,8769.0
2024-05-23 10:20:00,467.71,468.6,467.33,468.13,6699.0,465.6844,466.5706,465.3061,466.1026,6699.0
2024-05-23 10:30:00,468.75,469.44,468.61,469.44,7176.0,466.7199,467.407,466.5805,467.407,7176.0
2024-05-23 10:40:00,469.43,469.46,468.23,468.33,4489.0,467.397,467.4269,466.2022,466.3018,4489.0
2024-05-23 10:50:00,468.17,468.65,466.0,466.33,8810.0,466.1425,466.6204,463.9818,464.3104,8810.0
2024-05-23 11:00:00,466.3,468.75,466.3,468.64,6677.0,464.2805,466.7199,464.2805,466.6104,6677.0
2024-05-23 11:10:00,468.75,469.27,468.5,469.16,3948.0,466.7199,467.2377,466.471,467.1282,3948.0
2024-05-23 11:20:00,469.25,469.31,468.93,469.31,2477.0,467.2178,467.2775,466.8992,467.2775,2477.0
2024-05-23 11:30:00,469.59,471.17,469.58,471.03,5853.0,467.5563,469.1295,467.5463,468.9901,5853.0
2024-05-23 11:40:00,471.18,471.4,470.82,471.4,4500.0,469.1394,469.3585,468.781,469.3585,4500.0
2024-05-23 11:50:00,471.52,472.53,471.52,472.29,9519.0,469.4779,470.4836,469.4779,470.2446,9519.0
2024-05-23 12:00:00,471.88,472.52,471.81,471.87,4767.0,469.8364,470.4736,469.7667,469.8264,4767.0
2024-05-23 12:10:00,471.58,471.64,470.86,471.1,5866.0,469.5377,469.5974,468.8208,469.0598,5866.0
2024-05-23 12:20:00,471.11,471.11,470.67,470.69,1882.0,469.0697,469.0697,468.6316,468.6515,1882.0
2024-05-23 12:30:00,470.87,470.87,470.12,470.13,7477.0,468.8308,468.8308,468.084,468.094,7477.0
2024-05-23 12:40:00,470.0,470.1,468.49,468.49,8218.0,467.9645,468.0641,466.4611,466.4611,8218.0
2024-05-23 12:50:00,468.3,468.4,467.69,467.89,4665.0,466.2719,466.3715,465.6645,465.8637,4665.0
2024-05-23 13:00:00,467.82,468.19,467.0,467.14,3972.0,465.794,466.1624,464.9775,465.1169,3972.0
2024-05-23 13:10:00,467.25,467.79,466.91,466.91,4438.0,465.2264,465.7641,464.8879,464.8879,4438.0
2024-05-23 13:20:00,466.8,467.2,466.25,467.2,1200.0,464.7784,465.1767,464.2308,465.1767,1200.0
2024-05-23 13:30:00,467.32,467.32,465.81,465.97,6495.0,465.2961,465.2961,463.7927,463.952,6495.0
2024-05-23 13:40:00,465.8,466.37,464.94,464.97,7855.0,463.7827,464.3502,462.9264,462.9563,7855.0
2024-05-23 13:50:00,465.07,465.07,463.88,464.12,4640.0,463.0559,463.0559,461.871,462.11,4640.0
2024-05-23 14:00:00,463.77,463.99,463.0,463.99,5088.0,461.7615,461.9806,460.9948,461.9806,5088.0
2024-05-23 14:10:00,463.92,464.02,462.72,462.72,4370.0,461.9109,462.0104,460.7161,460.7161,4370.0
2024-05-23 14:20:00,462.53,463.52,462.5,463.06,5494.0,460.5269,461.5126,460.497,461.0546,5494.0
2024-05-23 14:30:00,462.86,462.88,461.68,462.47,8331.0,460.8554,460.8754,459.6806,460.4671,8331.0
2024-05-23 14:40:00,462.6,462.94,461.73,462.04,4457.0,460.5966,460.9351,459.7303,460.039,4457.0
2024-05-23 14:50:00,462.01,462.09,461.57,461.97,3346.0,460.0091,460.0888,459.571,459.9693,3346.0
2024-05-23 15:00:00,461.89,463.38,461.89,463.38,7430.0,459.8896,461.3732,459.8896,461.3732,7430.0
2024-05-23 15:10:00,463.21,463.78,462.84,463.61,4111.0,461.2039,461.7715,460.8355,461.6022,4111.0
2024-05-23 15:20:00,463.58,464.07,463.31,463.92,4535.0,461.5723,462.0602,461.3035,461.9109,4535.0
2024-05-23 15:30:00,463.86,464.75,463.85,464.71,4928.0,461.8511,462.7373,461.8412,462.6974,4928.0
2024-05-23 15:40:00,464.7,465.45,464.26,465.45,4688.0,462.6875,463.4342,462.2494,463.4342,4688.0
2024-05-23 15:50:00,465.64,466.25,465.12,465.81,12200.0,463.6234,464.2308,463.1057,463.7927,12200.0
2024-05-24 09:30:00,467.0,468.71,466.57,467.12,11437.0,464.9775,466.6801,464.5494,465.097,11437.0
2024-05-24 09:40:00,467.17,468.31,466.64,466.94,8395.0,465.1468,466.2818,464.6191,464.9178,8395.0
2024-05-24 09:50:00,466.7,469.6,466.43,469.6,11710.0,464.6788,467.5663,464.41,467.5663,11710.0
2024-05-24 10:00:00,469.75,473.0,469.75,472.61,32528.0,467.7156,470.9515,467.7156,470.5632,32528.0
2024-05-24 10:10:00,472.46,475.58,472.27,474.81,34833.0,470.4139,473.5204,470.2247,472.7537,34833.0
2024-05-24 10:20:00,474.88,475.71,473.7,475.23,10507.0,472.8234,473.6498,471.6485,473.1719,10507.0
2024-05-24 10:30:00,475.32,476.68,475.32,476.59,19821.0,473.2615,474.6156,473.2615,474.526,19821.0
2024-05-24 10:40:00,476.36,476.65,475.0,476.3,15294.0,474.297,474.5857,472.9429,474.2372,15294.0
2024-05-24 10:50:00,476.34,477.86,476.11,477.6,23312.0,474.2771,475.7905,474.0481,475.5316,23312.0
2024-05-24 11:00:00,477.85,479.2,477.85,478.84,23379.0,475.7805,477.1247,475.7805,476.7662,23379.0
2024-05-24 11:10:00,479.15,479.79,479.1,479.16,11502.0,477.0749,477.7121,477.0251,477.0849,11502.0
2024-05-24 11:20:00,479.15,479.15,477.54,477.69,10174.0,477.0749,477.0749,475.4719,475.6212,10174.0
2024-05-24 11:30:00,477.58,477.7,476.51,476.8,9233.0,475.5117,475.6312,474.4463,474.7351,9233.0
2024-05-24 11:40:00,476.8,477.3,476.08,476.7,7673.0,474.7351,475.2329,474.0182,474.6355,7673.0
2024-05-24 11:50:00,476.61,476.81,475.88,476.64,9200.0,474.5459,474.745,473.8191,474.5758,9200.0
2024-05-24 12:00:00,477.0,477.1,475.96,476.12,5787.0,474.9342,475.0338,473.8987,474.058,5787.0
2024-05-24 12:10:00,476.13,476.76,476.13,476.5,4490.0,474.068,474.6952,474.068,474.4364,4490.0
2024-05-24 12:20:00,476.43,476.5,475.82,475.89,2414.0,474.3667,474.4364,473.7593,473.829,2414.0
2024-05-24 12:30:00,475.84,476.26,475.45,475.71,2205.0,473.7792,474.1974,473.3909,473.6498,2205.0
2024-05-24 12:40:00,475.49,476.09,475.48,475.85,5991.0,473.4307,474.0282,473.4208,473.7892,5991.0
2024-05-24 12:50:00,475.83,476.76,475.72,475.83,4237.0,473.7693,474.6952,473.6598,473.7693,4237.0
2024-05-24 13:00:00,475.94,476.7,475.94,476.65,4909.0,473.8788,474.6355,473.8788,474.5857,4909.0
2024-05-24 13:10:00,476.67,477.36,476.51,476.94,8306.0,474.6056,475.2927,474.4463,474.8745,8306.0
2024-05-24 13:20:00,477.04,477.04,476.31,476.9,5829.0,474.974,474.974,474.2472,474.8346,5829.0
2024-05-24 13:30:00,476.79,476.88,475.92,476.15,5080.0,474.7251,474.8147,473.8589,474.0879,5080.0
2024-05-24 13:40:00,476.1,476.1,475.3,475.73,7179.0,474.0381,474.0381,473.2416,473.6697,7179.0
2024-05-24 13:50:00,475.79,476.58,475.79,476.46,3129.0,473.7294,474.516,473.7294,474.3965,3129.0
2024-05-24 14:00:00,476.52,477.13,476.51,477.13,6216.0,474.4563,475.0636,474.4463,475.0636,6216.0
2024-05-24 14:10:00,477.17,477.79,477.01,477.78,7865.0,475.1035,475.7208,474.9442,475.7108,7865.0
2024-05-24 14:20:00,477.55,477.58,477.0,477.2,5280.0,475.4818,475.5117,474.9342,475.1333,5280.0
2024-05-24 14:30:00,477.24,477.24,476.42,476.77,5615.0,475.1732,475.1732,474.3567,474.7052,5615.0
2024-05-24 14:40:00,476.98,476.98,476.5,476.92,4109.0,474.9143,474.9143,474.4364,474.8546,4109.0
2024-05-24 14:50:00,476.98,477.13,476.34,476.43,2616.0,474.9143,475.0636,474.2771,474.3667,2616.0
2024-05-24 15:00:00,476.29,476.37,475.0,475.15,7134.0,474.2273,474.3069,472.9429,473.0922,7134.0
2024-05-24 15:10:00,475.25,475.45,475.0,475.29,6489.0,473.1918,473.3909,472.9429,473.2316,6489.0
2024-05-24 15:20:00,475.19,475.29,474.7,474.76,9959.0,473.132,473.2316,472.6442,472.7039,9959.0
2024-05-24 15:30:00,474.74,475.82,474.74,475.8,9671.0,472.684,473.7593,472.684,473.7394,9671.0
2024-05-24 15:40:00,475.63,476.5,475.5,475.96,10193.0,473.5701,474.4364,473.4407,473.8987,10193.0
2024-05-24 15:50:00,476.02,478.45,476.02,478.11,45565.0,473.9585,476.3779,473.9585,476.0394,45565.0
2024-05-28 09:30:00,476.8,480.86,476.53,479.55,46650.0,474.7351,478.7775,474.4662,477.4732,46650.0
2024-05-28 09:40:00,479.31,479.77,474.96,475.5,20606.0,477.2342,477.6922,472.903,473.4407,20606.0
2024-05-28 09:50:00,475.6,477.37,475.43,477.05,17046.0,473.5403,475.3026,473.371,474.984,17046.0
2024-05-28 10:00:00,476.75,477.6,475.69,477.01,8687.0,474.6853,475.5316,473.6299,474.9442,8687.0
2024-05-28 10:10:00,477.0,477.0,475.78,476.5,3699.0,474.9342,474.9342,473.7195,474.4364,3699.0
2024-05-28 10:20:00,476.61,477.0,475.5,476.9,4889.0,474.5459,474.9342,473.4407,474.8346,4889.0
2024-05-28 10:30:00,476.78,477.29,476.42,476.7,3772.0,474.7152,475.223,474.3567,474.6355,3772.0
2024-05-28 10:40:00,476.62,477.34,476.5,476.89,4551.0,474.5559,475.2727,474.4364,474.8247,4551.0
2024-05-28 10:50:00,476.83,477.24,476.61,476.94,2309.0,474.7649,475.1732,474.5459,474.8745,2309.0
2024-05-28 11:00:00,476.98,476.98,476.0,476.0,2315.0,474.9143,474.9143,473.9385,473.9385,2315.0
2024-05-28 11:10:00,475.94,476.11,475.5,475.86,4270.0,473.8788,474.0481,473.4407,473.7991,4270.0
2024-05-28 11:20:00,475.69,476.67,475.69,476.52,2703.0,473.6299,474.6056,473.6299,474.4563,2703.0
2024-05-28 11:30:00,476.38,476.59,475.5,475.5,3351.0,474.3169,474.526,473.4407,473.4407,3351.0
2024-05-28 11:40:00,475.79,476.38,475.68,476.11,2612.0,473.7294,474.3169,473.6199,474.0481,2612.0
2024-05-28 11:50:00,476.17,477.14,476.17,477.14,4099.0,474.1078,475.0736,474.1078,475.0736,4099.0
2024-05-28 12:00:00,477.36,477.92,476.81,477.35,23188.0,475.2927,475.8502,474.745,475.2827,23188.0
2024-05-28 12:10:00,477.45,477.88,477.39,477.62,5737.0,475.3823,475.8104,475.3225,475.5515,5737.0
2024-05-28 12:20:00,477.69,477.81,476.9,476.9,2376.0,475.6212,475.7407,474.8346,474.8346,2376.0
2024-05-28 12:30:00,477.12,477.75,477.11,477.17,1559.0,475.0537,475.681,475.0437,475.1035,1559.0
2024-05-28 12:40:00,477.61,478.0,477.39,477.85,10326.0,475.5416,475.9299,475.3225,475.7805,10326.0
2024-05-28 12:50:00,477.92,478.34,477.24,477.5,9961.0,475.8502,476.2684,475.1732,475.432,9961.0
2024-05-28 13:00:00,477.59,477.66,476.63,477.4,5606.0,475.5217,475.5914,474.5658,475.3325,5606.0
2024-05-28 13:10:00,477.6,478.05,477.54,477.83,2397.0,475.5316,475.9797,475.4719,475.7606,2397.0
2024-05-28 13:20:00,477.92,477.92,477.41,477.41,4395.0,475.8502,475.8502,475.3424,475.3424,4395.0
2024-05-28 13:30:00,477.17,478.0,477.0,477.96,3299.0,475.1035,475.9299,474.9342,475.8901,3299.0
2024-05-28 13:40:00,477.83,477.83,477.51,477.51,1700.0,475.7606,475.7606,475.442,475.442,1700.0
2024-05-28 13:50:00,477.34,477.52,476.66,477.36,3210.0,475.2727,475.452,474.5957,475.2927,3210.0
2024-05-28 14:00:00,477.27,478.42,477.23,478.35,4694.0,475.203,476.3481,475.1632,476.2784,4694.0
2024-05-28 14:10:00,478.66,478.88,477.71,477.91,1835.0,476.587,476.8061,475.6411,475.8403,1835.0
2024-05-28 14:20:00,478.0,478.0,477.13,477.13,1993.0,475.9299,475.9299,475.0636,475.0636,1993.0
2024-05-28 14:30:00,477.01,477.25,475.43,475.45,14885.0,474.9442,475.1831,473.371,473.3909,14885.0
2024-05-28 14:40:00,475.55,476.0,475.2,475.92,9565.0,473.4905,473.9385,473.142,473.8589,9565.0
2024-05-28 14:50:00,475.97,476.9,475.6,476.84,3048.0,473.9087,474.8346,473.5403,474.7749,3048.0
2024-05-28 15:00:00,477.0,477.42,477.0,477.16,3996.0,474.9342,475.3524,474.9342,475.0935,3996.0
2024-05-28 15:10:00,477.24,477.3,476.62,477.16,7428.0,475.1732,475.2329,474.5559,475.0935,7428.0
2024-05-28 15:20:00,477.15,477.5,476.5,476.51,11652.0,475.0836,475.432,474.4364,474.4463,11652.0
2024-05-28 15:30:00,476.75,477.31,476.7,477.0,7418.0,474.6853,475.2429,474.6355,474.9342,7418.0
2024-05-28 15:40:00,476.88,476.93,476.2,476.42,4633.0,474.8147,474.8645,474.1377,474.3567,4633.0
2024-05-28 15:50:00,476.9,480.43,476.27,479.92,37803.0,474.8346,478.3494,474.2074,477.8416,37803.0
2024-05-29 09:30:00,475.49,478.49,474.83,477.09,12305.0,473.4307,476.4178,472.7736,475.0238,12305.0
2024-05-29 09:40:00,476.94,477.6,475.48,477.56,6295.0,474.8745,475.5316,473.4208,475.4918,6295.0
2024-05-29 09:50:00,478.3,479.5,477.38,477.58,17598.0,476.2286,477.4234,475.3126,475.5117,17598.0
2024-05-29 10:00:00,477.94,477.94,476.83,477.79,5210.0,475.8701,475.8701,474.7649,475.7208,5210.0
2024-05-29 10:10:00,478.03,478.71,477.65,478.61,3769.0,475.9597,476.6368,475.5814,476.5372,3769.0
2024-05-29 10:20:00,478.15,479.25,477.6,478.11,8964.0,476.0792,477.1745,475.5316,476.0394,8964.0
2024-05-29 10:30:00,478.3,479.0,478.24,478.81,3605.0,476.2286,476.9255,476.1688,476.7364,3605.0
2024-05-29 10:40:00,478.5,478.74,477.86,478.46,2392.0,476.4277,476.6667,475.7905,476.3879,2392.0
2024-05-29 10:50:00,478.61,479.8,478.37,479.07,3977.0,476.5372,477.7221,476.2983,476.9952,3977.0
2024-05-29 11:00:00,479.36,479.59,478.01,478.01,2733.0,477.284,477.513,475.9398,475.9398,2733.0
2024-05-29 11:10:00,478.33,478.71,477.5,477.7,2995.0,476.2584,476.6368,475.432,475.6312,2995.0
2024-05-29 11:20:00,477.89,478.3,477.69,477.69,3849.0,475.8204,476.2286,475.6212,475.6212,3849.0
2024-05-29 11:30:00,477.52,477.52,476.8,476.8,1090.0,475.452,475.452,474.7351,474.7351,1090.0
2024-05-29 11:40:00,476.86,476.86,476.5,476.58,2000.0,474.7948,474.7948,474.4364,474.516,2000.0
2024-05-29 11:50:00,476.69,476.69,476.36,476.5,2945.0,474.6256,474.6256,474.297,474.4364,2945.0
2024-05-29 12:00:00,476.31,476.6,476.3,476.58,1765.0,474.2472,474.5359,474.2372,474.516,1765.0
2024-05-29 12:10:00,476.23,477.0,475.86,477.0,7871.0,474.1675,474.9342,473.7991,474.9342,7871.0
2024-05-29 12:20:00,476.95,477.38,476.95,477.28,2163.0,474.8844,475.3126,474.8844,475.213,2163.0
2024-05-29 12:30:00,477.21,477.8,476.95,477.67,1685.0,475.1433,475.7307,474.8844,475.6013,1685.0
2024-05-29 12:40:00,477.57,477.6,477.11,477.42,2919.0,475.5017,475.5316,475.0437,475.3524,2919.0
2024-05-29 12:50:00,477.54,477.86,477.54,477.59,5230.0,475.4719,475.7905,475.4719,475.5217,5230.0
2024-05-29 13:00:00,477.5,477.5,475.76,475.8,9634.0,475.432,475.432,473.6996,473.7394,9634.0
2024-05-29 13:10:00,475.66,475.81,474.85,475.03,11824.0,473.6,473.7494,472.7935,472.9727,11824.0
2024-05-29 13:20:00,475.08,475.44,474.69,475.26,9829.0,473.0225,473.381,472.6342,473.2017,9829.0
2024-05-29 13:30:00,475.37,475.61,474.82,475.24,9554.0,473.3113,473.5502,472.7637,473.1818,9554.0
2024-05-29 13:40:00,475.17,475.37,475.0,475.2,4677.0,473.1121,473.3113,472.9429,473.142,4677.0
2024-05-29 13:50:00,475.18,476.14,475.18,476.14,2261.0,473.1221,474.0779,473.1221,474.0779,2261.0
2024-05-29 14:00:00,476.33,476.42,475.87,476.25,1632.0,474.2671,474.3567,473.8091,474.1875,1632.0
2024-05-29 14:10:00,476.34,476.38,476.11,476.27,1217.0,474.2771,474.3169,474.0481,474.2074,1217.0
2024-05-29 14:20:00,476.05,476.05,475.73,475.73,1305.0,473.9883,473.9883,473.6697,473.6697,1305.0
2024-05-29 14:30:00,475.63,475.83,475.37,475.5,3220.0,473.5701,473.7693,473.3113,473.4407,3220.0
2024-05-29 14:40:00,475.62,476.08,475.42,475.42,1513.0,473.5602,474.0182,473.3611,473.3611,1513.0
2024-05-29 14:50:00,475.22,475.89,475.2,475.74,1635.0,473.1619,473.829,473.142,473.6797,1635.0
2024-05-29 15:00:00,475.37,475.4,475.0,475.4,1549.0,473.3113,473.3411,472.9429,473.3411,1549.0
2024-05-29 15:10:00,475.54,475.58,475.13,475.37,2515.0,473.4805,473.5204,473.0723,473.3113,2515.0
2024-05-29 15:20:00,475.35,475.95,475.35,475.83,2731.0,473.2914,473.8888,473.2914,473.7693,2731.0
2024-05-29 15:30:00,475.44,475.44,474.99,475.07,6405.0,473.381,473.381,472.9329,473.0126,6405.0
2024-05-29 15:40:00,475.11,475.2,474.85,475.0,12500.0,473.0524,473.142,472.7935,472.9429,12500.0
2024-05-29 15:50:00,475.0,475.2,473.7,474.81,37614.0,472.9429,473.142,471.6485,472.7537,37614.0
2024-05-30 09:30:00,471.51,471.51,466.55,466.85,35827.0,469.468,469.468,464.5295,464.8282,35827.0
2024-05-30 09:40:00,466.73,469.43,466.68,469.11,28554.0,464.7087,467.397,464.6589,467.0784,28554.0
2024-05-30 09:50:00,469.09,471.13,469.09,470.52,12358.0,467.0585,469.0896,467.0585,468.4823,12358.0
2024-05-30 10:00:00,470.88,470.88,468.7,469.82,16646.0,468.8407,468.8407,466.6702,467.7853,16646.0
2024-05-30 10:10:00,469.72,469.79,468.63,469.18,8024.0,467.6857,467.7554,466.6005,467.1481,8024.0
2024-05-30 10:20:00,468.89,469.81,468.8,469.37,6339.0,466.8593,467.7753,466.7697,467.3373,6339.0
2024-05-30 10:30:00,468.94,469.16,467.41,467.52,9623.0,466.9091,467.1282,465.3857,465.4953,9623.0
2024-05-30 10:40:00,467.35,467.35,466.51,466.51,7263.0,465.326,465.326,464.4896,464.4896,7263.0
2024-05-30 10:50:00,467.11,467.51,466.39,466.73,5920.0,465.087,465.4853,464.3702,464.7087,5920.0
2024-05-30 11:00:00,466.7,466.86,465.76,466.83,12380.0,464.6788,464.8381,463.7429,464.8083,12380.0
2024-05-30 11:10:00,466.85,467.1,466.07,466.89,7449.0,464.8282,465.0771,464.0515,464.868,7449.0
2024-05-30 11:20:00,466.75,468.0,466.47,468.0,7304.0,464.7286,465.9732,464.4498,465.9732,7304.0
2024-05-30 11:30:00,467.99,468.58,467.91,468.5,6807.0,465.9632,466.5507,465.8836,466.471,6807.0
2024-05-30 11:40:00,468.33,469.1,468.15,468.86,7350.0,466.3018,467.0684,466.1225,466.8295,7350.0
2024-05-30 11:50:00,468.76,468.76,467.93,467.97,9245.0,466.7299,466.7299,465.9035,465.9433,9245.0
2024-05-30 12:00:00,467.91,468.68,467.77,468.0,6531.0,465.8836,466.6502,465.7442,465.9732,6531.0
2024-05-30 12:10:00,467.97,468.33,467.62,467.72,7507.0,465.9433,466.3018,465.5948,465.6944,7507.0
2024-05-30 12:20:00,467.49,467.72,467.0,467.35,6480.0,465.4654,465.6944,464.9775,465.326,6480.0
2024-05-30 12:30:00,467.36,467.49,467.15,467.28,6091.0,465.336,465.4654,465.1269,465.2563,6091.0
2024-05-30 12:40:00,466.9,467.28,466.39,466.8,11468.0,464.878,465.2563,464.3702,464.7784,11468.0
2024-05-30 12:50:00,466.82,467.25,466.82,467.19,5676.0,464.7983,465.2264,464.7983,465.1667,5676.0
2024-05-30 13:00:00,467.26,467.77,466.92,467.77,5559.0,465.2364,465.7442,464.8979,465.7442,5559.0
2024-05-30 13:10:00,467.77,468.7,467.77,468.31,4084.0,465.7442,466.6702,465.7442,466.2818,4084.0
2024-05-30 13:20:00,468.44,468.85,468.44,468.74,7430.0,466.4113,466.8195,466.4113,466.71,7430.0
2024-05-30 13:30:00,468.84,468.84,468.22,468.42,7068.0,466.8095,466.8095,466.1922,466.3914,7068.0
2024-05-30 13:40:00,468.45,468.98,468.33,468.4,5721.0,466.4212,466.9489,466.3018,466.3715,5721.0
2024-05-30 13:50:00,468.4,468.74,468.2,468.74,5933.0,466.3715,466.71,466.1723,466.71,5933.0
2024-05-30 14:00:00,468.55,469.44,468.55,468.93,5436.0,466.5208,467.407,466.5208,466.8992,5436.0
2024-05-30 14:10:00,468.97,469.19,468.35,469.0,7672.0,466.939,467.158,466.3217,466.9689,7672.0
2024-05-30 14:20:00,468.82,469.18,468.2,468.83,5367.0,466.7896,467.1481,466.1723,466.7996,5367.0
2024-05-30 14:30:00,468.63,469.21,468.5,468.7,6689.0,466.6005,467.1779,466.471,466.6702,6689.0
2024-05-30 14:40:00,468.75,468.75,467.7,467.8,11668.0,466.7199,466.7199,465.6745,465.7741,11668.0
2024-05-30 14:50:00,467.9,467.9,467.17,467.85,4518.0,465.8736,465.8736,465.1468,465.8238,4518.0
2024-05-30 15:00:00,467.99,468.1,467.32,467.38,4686.0,465.9632,466.0728,465.2961,465.3559,4686.0
2024-05-30 15:10:00,467.52,467.95,465.05,465.48,19433.0,465.4953,465.9234,463.036,463.4641,19433.0
2024-05-30 15:20:00,465.72,467.55,465.72,467.05,14784.0,463.7031,465.5251,463.7031,465.0273,14784.0
2024-05-30 15:30:00,467.0,467.4,465.94,466.65,15698.0,464.9775,465.3758,463.9221,464.629,15698.0
2024-05-30 15:40:00,466.57,466.93,464.93,465.29,11746.0,464.5494,464.9078,462.9165,463.2749,11746.0
2024-05-30 15:50:00,465.22,467.81,465.21,466.84,19292.0,463.2052,465.784,463.1953,464.8182,19292.0
2024-05-31 09:30:00,466.38,468.93,465.8,466.94,15295.0,464.3602,466.8992,463.7827,464.9178,15295.0
2024-05-31 09:40:00,467.03,467.4,465.02,465.34,14764.0,465.0074,465.3758,463.0061,463.3247,14764.0
2024-05-31 09:50:00,465.18,465.18,462.24,462.24,22966.0,463.1654,463.1654,460.2381,460.2381,22966.0
2024-05-31 10:00:00,462.27,463.35,461.23,462.82,12970.0,460.268,461.3433,459.2325,460.8156,12970.0
2024-05-31 10:10:00,462.29,462.88,458.98,458.98,19267.0,460.2879,460.8754,456.9923,456.9923,19267.0
2024-05-31 10:20:00,459.14,459.33,455.61,456.55,107897.0,457.1516,457.3407,453.6368,454.5728,107897.0
2024-05-31 10:30:00,456.1,457.51,454.54,457.45,17429.0,454.1247,455.5286,452.5715,455.4689,17429.0
2024-05-31 10:40:00,456.96,457.44,455.65,455.65,9962.0,454.981,455.4589,453.6767,453.6767,9962.0
2024-05-31 10:50:00,455.78,457.75,455.01,457.19,13592.0,453.8061,455.7676,453.0394,455.21,13592.0
2024-05-31 11:00:00,456.83,457.63,455.72,456.66,6628.0,454.8516,455.6481,453.7464,454.6823,6628.0
2024-05-31 11:10:00,456.76,457.2,455.51,456.27,9602.0,454.7819,455.22,453.5373,454.294,9602.0
2024-05-31 11:20:00,456.18,457.18,456.03,456.64,8822.0,454.2044,455.2,454.055,454.6624,8822.0
2024-05-31 11:30:00,456.6,457.18,455.75,455.75,7384.0,454.6226,455.2,453.7762,453.7762,7384.0
2024-05-31 11:40:00,456.05,456.95,456.05,456.23,4607.0,454.0749,454.971,454.0749,454.2542,4607.0
2024-05-31 11:50:00,456.12,456.12,455.35,455.35,4049.0,454.1446,454.1446,453.378,453.378,4049.0
2024-05-31 12:00:00,455.42,455.97,455.42,455.89,4228.0,453.4477,453.9953,453.4477,453.9156,4228.0
2024-05-31 12:10:00,455.79,456.02,455.24,455.49,4272.0,453.8161,454.0451,453.2684,453.5174,4272.0
2024-05-31 12:20:00,455.42,455.42,454.88,455.29,6662.0,453.4477,453.4477,452.91,453.3182,6662.0
2024-05-31 12:30:00,455.27,456.96,455.27,456.96,5276.0,453.2983,454.981,453.2983,454.981,5276.0
2024-05-31 12:40:00,456.8,458.01,456.8,457.29,8317.0,454.8217,456.0265,454.8217,455.3096,8317.0
2024-05-31 12:50:00,457.26,458.62,457.19,458.62,14042.0,455.2797,456.6338,455.21,456.6338,14042.0
2024-05-31 13:00:00,458.46,459.19,458.36,458.72,4277.0,456.4745,457.2013,456.3749,456.7334,4277.0
2024-05-31 13:10:00,458.88,459.24,458.53,459.04,6027.0,456.8927,457.2511,456.5442,457.052,6027.0
2024-05-31 13:20:00,459.05,459.2,458.55,458.75,5328.0,457.0619,457.2113,456.5641,456.7632,5328.0
2024-05-31 13:30:00,458.71,458.99,458.47,458.67,6530.0,456.7234,457.0022,456.4845,456.6836,6530.0
2024-05-31 13:40:00,458.52,459.5,458.5,459.24,12830.0,456.5342,457.51,456.5143,457.2511,12830.0
2024-05-31 13:50:00,459.21,460.14,458.78,458.88,11817.0,457.2213,458.1472,456.7931,456.8927,11817.0
2024-05-31 14:00:00,459.02,459.3,458.65,459.06,4668.0,457.0321,457.3109,456.6637,457.0719,4668.0
2024-05-31 14:10:00,459.01,459.6,458.94,459.35,4409.0,457.0221,457.6096,456.9524,457.3606,4409.0
2024-05-31 14:20:00,459.27,459.27,458.59,458.59,5122.0,457.281,457.281,456.6039,456.6039,5122.0
2024-05-31 14:30:00,458.6,459.01,458.43,459.01,5333.0,456.6139,457.0221,456.4446,457.0221,5333.0
2024-05-31 14:40:00,459.19,460.09,459.11,459.68,6185.0,457.2013,458.0974,457.1217,457.6892,6185.0
2024-05-31 14:50:00,459.82,460.08,459.33,460.08,4555.0,457.8286,458.0875,457.3407,458.0875,4555.0
2024-05-31 15:00:00,459.94,461.03,459.78,460.45,15087.0,457.9481,459.0334,457.7888,458.4559,15087.0
2024-05-31 15:10:00,460.31,461.19,460.31,461.19,7948.0,458.3165,459.1927,458.3165,459.1927,7948.0
2024-05-31 15:20:00,461.29,461.9,461.18,461.5,10151.0,459.2922,459.8996,459.1827,459.5013,10151.0
2024-05-31 15:30:00,461.36,461.76,460.92,461.58,9851.0,459.3619,459.7602,458.9238,459.581,9851.0
2024-05-31 15:40:00,461.73,463.54,461.73,463.43,15315.0,459.7303,461.5325,459.7303,461.423,15315.0
2024-05-31 15:50:00,463.34,467.3,463.32,466.99,51873.0,461.3334,465.2762,461.3135,464.9676,51873.0
2024-06-03 09:30:00,470.72,473.0,468.46,472.13,32615.0,468.6814,470.9515,466.4312,470.0853,32615.0
2024-06-03 09:40:00,472.27,475.82,472.27,475.32,30041.0,470.2247,473.7593,470.2247,473.2615,30041.0
2024-06-03 09:50:00,475.42,476.0,473.58,475.12,16934.0,473.3611,473.9385,471.529,473.0624,16934.0
2024-06-03 10:00:00,475.29,476.47,473.77,473.77,16746.0,473.2316,474.4065,471.7182,471.7182,16746.0
2024-06-03 10:10:00,473.81,475.15,473.8,475.0,15571.0,471.758,473.0922,471.7481,472.9429,15571.0
2024-06-03 10:20:00,474.79,477.24,474.57,477.01,12091.0,472.7338,475.1732,472.5147,474.9442,12091.0
2024-06-03 10:30:00,477.08,477.42,474.28,474.73,11310.0,475.0139,475.3524,472.226,472.674,11310.0
2024-06-03 10:40:00,475.06,475.48,473.92,474.15,12459.0,473.0026,473.4208,471.8675,472.0966,12459.0
2024-06-03 10:50:00,474.21,474.66,473.58,474.39,6988.0,472.1563,472.6043,471.529,472.3355,6988.0
2024-06-03 11:00:00,474.15,475.47,473.59,475.35,16222.0,472.0966,473.4108,471.539,473.2914,16222.0
2024-06-03 11:10:00,475.78,476.93,475.57,476.91,7370.0,473.7195,474.8645,473.5104,474.8446,7370.0
2024-06-03 11:20:00,476.93,479.36,476.93,478.61,21795.0,474.8645,477.284,474.8645,476.5372,21795.0
2024-06-03 11:30:00,478.84,479.49,477.69,478.04,12775.0,476.7662,477.4134,475.6212,475.9697,12775.0
2024-06-03 11:40:00,477.87,478.9,477.47,477.74,7323.0,475.8004,476.826,475.4022,475.671,7323.0
2024-06-03 11:50:00,477.54,478.71,477.04,477.63,12190.0,475.4719,476.6368,474.974,475.5615,12190.0
2024-06-03 12:00:00,477.48,477.81,476.5,476.98,7846.0,475.4121,475.7407,474.4364,474.9143,7846.0
2024-06-03 12:10:00,476.92,477.06,474.49,474.72,20801.0,474.8546,474.9939,472.4351,472.6641,20801.0
2024-06-03 12:20:00,474.65,475.38,474.05,474.73,25533.0,472.5944,473.3212,471.997,472.674,25533.0
2024-06-03 12:30:00,474.64,475.64,473.89,475.51,13145.0,472.5844,473.5801,471.8377,473.4507,13145.0
2024-06-03 12:40:00,475.53,475.84,475.18,475.23,5953.0,473.4706,473.7792,473.1221,473.1719,5953.0
2024-06-03 12:50:00,475.0,475.0,473.12,473.33,12449.0,472.9429,472.9429,471.071,471.2801,12449.0
2024-06-03 13:00:00,473.0,473.8,472.41,472.41,4380.0,470.9515,471.7481,470.3641,470.3641,4380.0
2024-06-03 13:10:00,472.4,472.85,471.0,472.55,6428.0,470.3541,470.8022,468.9602,470.5035,6428.0
2024-06-03 13:20:00,472.55,474.0,472.55,473.89,7628.0,470.5035,471.9472,470.5035,471.8377,7628.0
2024-06-03 13:30:00,474.0,475.35,474.0,475.18,4352.0,471.9472,473.2914,471.9472,473.1221,4352.0
2024-06-03 13:40:00,475.13,476.17,475.1,475.84,4551.0,473.0723,474.1078,473.0424,473.7792,4551.0
2024-06-03 13:50:00,475.92,476.3,475.33,475.33,3292.0,473.8589,474.2372,473.2714,473.2714,3292.0
2024-06-03 14:00:00,475.6,475.85,474.8,475.23,2665.0,473.5403,473.7892,472.7437,473.1719,2665.0
2024-06-03 14:10:00,475.37,475.37,474.12,474.6,2413.0,473.3113,473.3113,472.0667,472.5446,2413.0
2024-06-03 14:20:00,474.6,475.21,474.23,474.27,3228.0,472.5446,473.152,472.1762,472.216,3228.0
2024-06-03 14:30:00,474.58,475.22,474.58,475.22,4900.0,472.5247,473.1619,472.5247,473.1619,4900.0
2024-06-03 14:40:00,475.09,475.65,474.64,474.8,7001.0,473.0325,473.5901,472.5844,472.7437,7001.0
2024-06-03 14:50:00,474.79,475.24,474.45,475.24,4623.0,472.7338,473.1818,472.3953,473.1818,4623.0
2024-06-03 15:00:00,475.31,475.86,475.0,475.5,3966.0,473.2515,473.7991,472.9429,473.4407,3966.0
2024-06-03 15:10:00,475.29,475.86,475.07,475.56,2100.0,473.2316,473.7991,473.0126,473.5004,2100.0
2024-06-03 15:20:00,475.56,476.31,475.56,476.04,6386.0,473.5004,474.2472,473.5004,473.9784,6386.0
2024-06-03 15:30:00,476.04,476.2,475.76,475.76,6270.0,473.9784,474.1377,473.6996,473.6996,6270.0
2024-06-03 15:40:00,475.6,476.48,475.53,476.24,8325.0,473.5403,474.4165,473.4706,474.1775,8325.0
2024-06-03 15:50:00,476.39,477.5,475.98,477.49,30715.0,474.3269,475.432,473.9186,475.4221,30715.0
2024-06-04 09:30:00,477.35,478.6,474.52,476.0,22181.0,475.2827,476.5273,472.4649,473.9385,22181.0
2024-06-04 09:40:00,476.0,477.4,474.8,474.86,12141.0,473.9385,475.3325,472.7437,472.8035,12141.0
2024-06-04 09:50:00,474.83,476.17,474.83,475.84,5865.0,472.7736,474.1078,472.7736,473.7792,5865.0
2024-06-04 10:00:00,476.92,477.7,474.62,474.81,7347.0,474.8546,475.6312,472.5645,472.7537,7347.0
2024-06-04 10:10:00,474.8,475.16,473.61,473.85,4224.0,472.7437,473.1022,471.5589,471.7979,4224.0
2024-06-04 10:20:00,474.31,474.5,473.26,474.32,6898.0,472.2559,472.445,471.2104,472.2658,6898.0
2024-06-04 10:30:00,474.75,475.24,474.2,474.84,12694.0,472.694,473.1818,472.1463,472.7836,12694.0
2024-06-04 10:40:00,475.15,475.5,474.1,474.14,6717.0,473.0922,473.4407,472.0468,472.0866,6717.0
2024-06-04 10:50:00,474.29,474.77,474.23,474.23,8993.0,472.2359,472.7139,472.1762,472.1762,8993.0
2024-06-04 11:00:00,474.12,474.81,473.82,474.64,8077.0,472.0667,472.7537,471.768,472.5844,8077.0
2024-06-04 11:10:00,474.95,475.21,473.8,474.61,6096.0,472.8931,473.152,471.7481,472.5546,6096.0
2024-06-04 11:20:00,474.75,475.38,474.67,475.0,8906.0,472.694,473.3212,472.6143,472.9429,8906.0
2024-06-04 11:30:00,474.44,474.7,473.77,474.6,13479.0,472.3853,472.6442,471.7182,472.5446,13479.0
2024-06-04 11:40:00,474.4,474.99,474.39,474.63,10735.0,472.3455,472.9329,472.3355,472.5745,10735.0
2024-06-04 11:50:00,474.76,475.25,474.76,474.86,2601.0,472.7039,473.1918,472.7039,472.8035,2601.0
2024-06-04 12:00:00,474.82,475.38,474.53,474.75,3847.0,472.7637,473.3212,472.4749,472.694,3847.0
2024-06-04 12:10:00,474.75,475.0,474.59,474.68,1400.0,472.694,472.9429,472.5346,472.6243,1400.0
2024-06-04 12:20:00,475.01,475.11,474.42,475.11,1805.0,472.9528,473.0524,472.3654,473.0524,1805.0
2024-06-04 12:30:00,474.85,475.22,474.8,475.22,1549.0,472.7935,473.1619,472.7437,473.1619,1549.0
2024-06-04 12:40:00,475.6,476.87,475.6,476.87,6276.0,473.5403,474.8048,473.5403,474.8048,6276.0
2024-06-04 12:50:00,476.35,476.35,474.78,475.12,4353.0,474.287,474.287,472.7238,473.0624,4353.0
2024-06-04 13:00:00,474.93,475.12,474.06,474.44,2836.0,472.8732,473.0624,472.0069,472.3853,2836.0
2024-06-04 13:10:00,474.57,475.04,474.5,475.04,1967.0,472.5147,472.9827,472.445,472.9827,1967.0
2024-06-04 13:20:00,475.14,475.34,474.58,475.34,2195.0,473.0823,473.2814,472.5247,473.2814,2195.0
2024-06-04 13:30:00,475.47,475.53,474.61,474.82,3851.0,473.4108,473.4706,472.5546,472.7637,3851.0
2024-06-04 13:40:00,475.2,475.37,474.96,475.27,900.0,473.142,473.3113,472.903,473.2117,900.0
2024-06-04 13:50:00,475.23,475.59,475.23,475.38,632.0,473.1719,473.5303,473.1719,473.3212,632.0
2024-06-04 14:00:00,475.36,476.22,475.36,476.22,1808.0,473.3013,474.1576,473.3013,474.1576,1808.0
2024-06-04 14:10:00,476.02,477.7,476.02,477.48,3780.0,473.9585,475.6312,473.9585,475.4121,3780.0
2024-06-04 14:20:00,477.9,478.6,477.75,478.6,5436.0,475.8303,476.5273,475.681,476.5273,5436.0
2024-06-04 14:30:00,478.69,478.69,477.88,478.03,3609.0,476.6169,476.6169,475.8104,475.9597,3609.0
2024-06-04 14:40:00,478.05,478.89,478.05,478.61,4653.0,475.9797,476.816,475.9797,476.5372,4653.0
2024-06-04 14:50:00,478.56,478.78,477.96,478.0,2220.0,476.4875,476.7065,475.8901,475.9299,2220.0
2024-06-04 15:00:00,477.87,477.87,475.52,475.9,4824.0,475.8004,475.8004,473.4606,473.839,4824.0
2024-06-04 15:10:00,475.69,476.28,475.59,476.01,2763.0,473.6299,474.2173,473.5303,473.9485,2763.0
2024-06-04 15:20:00,475.84,476.8,475.83,476.75,2833.0,473.7792,474.7351,473.7693,474.6853,2833.0
2024-06-04 15:30:00,476.6,476.65,475.42,475.59,3021.0,474.5359,474.5857,473.3611,473.5303,3021.0
2024-06-04 15:40:00,475.8,476.96,475.8,476.81,5003.0,473.7394,474.8944,473.7394,474.745,5003.0
2024-06-04 15:50:00,476.82,477.5,476.82,476.96,14336.0,474.755,475.432,474.755,474.8944,14336.0
2024-06-05 09:30:00,484.45,489.62,484.0,488.88,69944.0,482.3519,487.4996,481.9039,486.7628,69944.0
2024-06-05 09:40:00,488.65,491.75,487.85,489.72,43055.0,486.5338,489.6203,485.7372,487.5991,43055.0
2024-06-05 09:50:00,489.79,489.93,487.4,488.25,37858.0,487.6688,487.8082,485.2892,486.1355,37858.0
2024-06-05 10:00:00,487.84,488.49,486.59,486.83,14151.0,485.7273,486.3744,484.4827,484.7216,14151.0
2024-06-05 10:10:00,487.2,487.66,485.13,485.56,15657.0,485.09,485.548,483.029,483.4571,15657.0
2024-06-05 10:20:00,485.55,487.34,485.12,485.26,15538.0,483.4472,485.2294,483.019,483.1584,15538.0
2024-06-05 10:30:00,485.56,487.7,485.56,487.15,10488.0,483.4571,485.5879,483.4571,485.0403,10488.0
2024-06-05 10:40:00,486.82,487.69,486.27,487.44,4700.0,484.7117,485.5779,484.1641,485.329,4700.0
2024-06-05 10:50:00,487.36,488.35,487.31,488.35,9055.0,485.2493,486.2351,485.1996,486.2351,9055.0
2024-06-05 11:00:00,488.48,488.77,487.75,488.27,4450.0,486.3645,486.6532,485.6377,486.1554,4450.0
2024-06-05 11:10:00,488.53,489.01,488.28,488.28,8072.0,486.4143,486.8922,486.1654,486.1654,8072.0
2024-06-05 11:20:00,487.97,488.22,485.69,485.8,6215.0,485.8567,486.1056,483.5866,483.6961,6215.0
2024-06-05 11:30:00,485.95,486.43,485.4,485.4,10365.0,483.8454,484.3234,483.2978,483.2978,10365.0
2024-06-05 11:40:00,485.62,486.48,485.62,486.43,2299.0,483.5169,484.3732,483.5169,484.3234,2299.0
2024-06-05 11:50:00,486.47,486.48,484.3,484.71,7375.0,484.3632,484.3732,482.2026,482.6108,7375.0
2024-06-05 12:00:00,484.51,485.45,483.98,485.32,3383.0,482.4117,483.3476,481.884,483.2182,3383.0
2024-06-05 12:10:00,485.43,485.9,485.21,485.9,3124.0,483.3277,483.7957,483.1087,483.7957,3124.0
2024-06-05 12:20:00,485.99,486.4,485.99,486.2,1881.0,483.8853,484.2935,483.8853,484.0944,1881.0
2024-06-05 12:30:00,486.29,487.83,486.12,487.74,5382.0,484.184,485.7173,484.0147,485.6277,5382.0
2024-06-05 12:40:00,487.8,487.8,487.21,487.53,2560.0,485.6874,485.6874,485.1,485.4186,2560.0
2024-06-05 12:50:00,487.63,488.33,487.44,487.6,4653.0,485.5182,486.2151,485.329,485.4883,4653.0
2024-06-05 13:00:00,487.63,488.34,487.63,488.09,1650.0,485.5182,486.2251,485.5182,485.9762,1650.0
2024-06-05 13:10:00,488.06,488.24,487.62,487.89,2434.0,485.9463,486.1255,485.5082,485.777,2434.0
2024-06-05 13:20:00,487.38,487.69,486.76,487.03,3903.0,485.2693,485.5779,484.6519,484.9208,3903.0
2024-06-05 13:30:00,487.1,487.87,486.98,487.79,2942.0,484.9905,485.7571,484.871,485.6775,2942.0
2024-06-05 13:40:00,487.84,488.0,487.5,487.8,3633.0,485.7273,485.8866,485.3887,485.6874,3633.0
2024-06-05 13:50:00,487.98,487.98,487.3,487.84,3282.0,485.8667,485.8667,485.1896,485.7273,3282.0
2024-06-05 14:00:00,487.77,487.91,487.35,487.42,1800.0,485.6576,485.797,485.2394,485.3091,1800.0
2024-06-05 14:10:00,487.6,487.99,487.6,487.96,2400.0,485.4883,485.8766,485.4883,485.8467,2400.0
2024-06-05 14:20:00,488.2,488.23,487.86,488.23,4436.0,486.0857,486.1156,485.7472,486.1156,4436.0
2024-06-05 14:30:00,488.25,489.03,488.15,488.2,5721.0,486.1355,486.9121,486.0359,486.0857,5721.0
2024-06-05 14:40:00,488.03,488.9,487.92,488.67,3345.0,485.9164,486.7827,485.8069,486.5537,3345.0
2024-06-05 14:50:00,488.72,489.97,488.72,489.53,19185.0,486.6035,487.848,486.6035,487.4099,19185.0
2024-06-05 15:00:00,489.75,492.0,489.56,492.0,21854.0,487.629,489.8692,487.4398,489.8692,21854.0
2024-06-05 15:10:00,492.09,493.26,492.07,492.91,18240.0,489.9589,491.1238,489.9389,490.7753,18240.0
2024-06-05 15:20:00,492.99,494.07,492.14,494.07,26867.0,490.855,491.9303,490.0086,491.9303,26867.0
2024-06-05 15:30:00,494.13,496.43,492.16,496.43,45829.0,491.99,494.2801,490.0286,494.2801,45829.0
2024-06-05 15:40:00,496.27,496.58,491.24,492.33,33252.0,494.1208,494.4294,489.1125,490.1978,33252.0
2024-06-05 15:50:00,492.43,495.75,492.2,495.06,42487.0,490.2974,493.603,490.0684,492.916,42487.0
2024-06-06 09:30:00,493.45,495.73,492.43,495.66,27559.0,491.313,493.5831,490.2974,493.5134,27559.0
2024-06-06 09:40:00,495.55,496.2,493.57,493.88,8331.0,493.4039,494.0511,491.4324,491.7411,8331.0
2024-06-06 09:50:00,493.71,496.53,493.71,493.86,11211.0,491.5718,494.3796,491.5718,491.7212,11211.0
2024-06-06 10:00:00,493.99,498.91,493.75,498.42,13672.0,491.8506,496.7493,491.6117,496.2614,13672.0
2024-06-06 10:10:00,498.64,500.86,498.64,500.0,43844.0,496.4805,498.6909,496.4805,497.8346,43844.0
2024-06-06 10:20:00,500.14,502.29,499.27,500.72,17563.0,497.974,500.1147,497.1078,498.5515,17563.0
2024-06-06 10:30:00,500.95,502.79,500.49,500.69,6420.0,498.7805,500.6125,498.3225,498.5216,6420.0
2024-06-06 10:40:00,500.62,501.25,498.78,499.07,10725.0,498.4519,499.0792,496.6199,496.9086,10725.0
2024-06-06 10:50:00,498.95,499.28,497.0,497.0,17805.0,496.7891,497.1177,494.8476,494.8476,17805.0
2024-06-06 11:00:00,496.91,498.04,496.79,497.86,7311.0,494.758,495.8831,494.6385,495.7039,7311.0
2024-06-06 11:10:00,497.95,498.97,497.43,498.08,4926.0,495.7935,496.8091,495.2757,495.9229,4926.0
2024-06-06 11:20:00,497.73,498.39,496.41,496.59,7737.0,495.5744,496.2316,494.2601,494.4394,7737.0
2024-06-06 11:30:00,496.4,496.8,495.64,496.71,10024.0,494.2502,494.6485,493.4935,494.5588,10024.0
2024-06-06 11:40:00,496.78,496.79,496.21,496.34,5026.0,494.6285,494.6385,494.061,494.1905,5026.0
2024-06-06 11:50:00,496.82,497.14,496.08,496.12,8490.0,494.6684,494.987,493.9316,493.9714,8490.0
2024-06-06 12:00:00,496.25,497.41,495.95,497.05,5725.0,494.1008,495.2558,493.8021,494.8974,5725.0
2024-06-06 12:10:00,497.16,497.5,496.26,497.28,9731.0,495.0069,495.3454,494.1108,495.1264,9731.0
2024-06-06 12:20:00,497.23,497.24,496.19,496.19,3976.0,495.0766,495.0866,494.0411,494.0411,3976.0
2024-06-06 12:30:00,496.31,497.19,496.2,496.89,5177.0,494.1606,495.0368,494.0511,494.7381,5177.0
2024-06-06 12:40:00,496.75,497.47,496.75,497.0,1750.0,494.5987,495.3156,494.5987,494.8476,1750.0
2024-06-06 12:50:00,496.94,497.24,496.76,496.76,4683.0,494.7879,495.0866,494.6086,494.6086,4683.0
2024-06-06 13:00:00,496.79,498.19,496.79,497.81,10443.0,494.6385,496.0324,494.6385,495.6541,10443.0
2024-06-06 13:10:00,498.19,498.45,497.82,498.03,3921.0,496.0324,496.2913,495.664,495.8731,3921.0
2024-06-06 13:20:00,498.0,499.0,497.99,498.72,3267.0,495.8433,496.8389,495.8333,496.5601,3267.0
2024-06-06 13:30:00,498.84,499.31,498.76,498.8,2137.0,496.6796,497.1476,496.6,496.6398,2137.0
2024-06-06 13:40:00,498.64,498.67,497.4,497.4,1863.0,496.4805,496.5104,495.2459,495.2459,1863.0
2024-06-06 13:50:00,497.26,498.02,497.26,497.63,5636.0,495.1065,495.8632,495.1065,495.4749,5636.0
2024-06-06 14:00:00,497.6,497.7,496.76,496.94,2742.0,495.445,495.5446,494.6086,494.7879,2742.0
2024-06-06 14:10:00,496.54,497.67,496.54,497.47,5140.0,494.3896,495.5147,494.3896,495.3156,5140.0
2024-06-06 14:20:00,497.07,497.17,496.69,496.91,3011.0,494.9173,495.0169,494.5389,494.758,3011.0
2024-06-06 14:30:00,496.84,496.91,496.15,496.48,5110.0,494.6883,494.758,494.0013,494.3298,5110.0
2024-06-06 14:40:00,496.63,496.88,496.34,496.36,5644.0,494.4792,494.7281,494.1905,494.2104,5644.0
2024-06-06 14:50:00,496.34,496.57,495.51,495.92,6093.0,494.1905,494.4195,493.364,493.7723,6093.0
2024-06-06 15:00:00,495.89,495.89,494.62,494.74,10712.0,493.7424,493.7424,492.4779,492.5974,10712.0
2024-06-06 15:10:00,494.8,495.06,493.82,493.96,6503.0,492.6571,492.916,491.6814,491.8208,6503.0
2024-06-06 15:20:00,494.03,494.03,492.99,493.41,9734.0,491.8905,491.8905,490.855,491.2731,9734.0
2024-06-06 15:30:00,493.1,493.42,491.9,492.85,10315.0,490.9645,491.2831,489.7697,490.7156,10315.0
2024-06-06 15:40:00,492.4,493.52,491.01,493.1,7986.0,490.2675,491.3827,488.8835,490.9645,7986.0
2024-06-06 15:50:00,493.19,493.95,492.62,493.7,21352.0,491.0541,491.8108,490.4866,491.5619,21352.0
2024-06-07 09:30:00,495.16,495.16,490.36,491.79,37287.0,493.0156,493.0156,488.2363,489.6602,37287.0
2024-06-07 09:40:00,491.75,493.35,491.75,493.25,6606.0,489.6203,491.2134,489.6203,491.1138,6606.0
2024-06-07 09:50:00,493.44,494.6,492.31,493.81,10164.0,491.303,492.458,490.1779,491.6714,10164.0
2024-06-07 10:00:00,493.34,493.71,490.83,492.44,16418.0,491.2034,491.5718,488.7043,490.3073,16418.0
2024-06-07 10:10:00,492.21,495.06,491.99,494.82,5307.0,490.0783,492.916,489.8593,492.677,5307.0
2024-06-07 10:20:00,493.82,495.0,493.74,495.0,2325.0,491.6814,492.8563,491.6017,492.8563,2325.0
2024-06-07 10:30:00,495.2,496.65,495.0,496.65,10604.0,493.0554,494.4991,492.8563,494.4991,10604.0
2024-06-07 10:40:00,496.69,497.89,496.69,497.16,4507.0,494.5389,495.7337,494.5389,495.0069,4507.0
2024-06-07 10:50:00,496.96,497.7,496.0,496.0,4802.0,494.8078,495.5446,493.8519,493.8519,4802.0
2024-06-07 11:00:00,496.47,496.47,494.97,494.97,3800.0,494.3199,494.3199,492.8264,492.8264,3800.0
2024-06-07 11:10:00,494.57,495.01,494.48,494.6,1000.0,492.4281,492.8662,492.3385,492.458,1000.0
2024-06-07 11:20:00,495.29,496.28,495.03,495.46,4430.0,493.145,494.1307,492.8861,493.3143,4430.0
2024-06-07 11:30:00,496.08,496.56,496.08,496.38,1230.0,493.9316,494.4095,493.9316,494.2303,1230.0
2024-06-07 11:40:00,496.79,496.79,496.12,496.38,1468.0,494.6385,494.6385,493.9714,494.2303,1468.0
2024-06-07 11:50:00,496.54,496.94,496.54,496.73,1338.0,494.3896,494.7879,494.3896,494.5788,1338.0
2024-06-07 12:00:00,496.67,497.21,496.62,497.21,1392.0,494.519,495.0567,494.4692,495.0567,1392.0
2024-06-07 12:10:00,497.18,497.26,497.0,497.26,828.0,495.0268,495.1065,494.8476,495.1065,828.0
2024-06-07 12:20:00,497.45,498.23,497.17,498.23,2816.0,495.2956,496.0723,495.0169,496.0723,2816.0
2024-06-07 12:30:00,498.27,498.38,497.7,497.8,1955.0,496.1121,496.2216,495.5446,495.6441,1955.0
2024-06-07 12:40:00,497.92,498.24,497.45,497.51,3102.0,495.7636,496.0822,495.2956,495.3554,3102.0
2024-06-07 12:50:00,497.81,498.77,497.81,498.72,1364.0,495.6541,496.6099,495.6541,496.5601,1364.0
2024-06-07 13:00:00,498.43,498.53,497.8,497.8,1050.0,496.2714,496.371,495.6441,495.6441,1050.0
2024-06-07 13:10:00,497.35,498.3,497.34,498.3,1933.0,495.1961,496.142,495.1861,496.142,1933.0
2024-06-07 13:20:00,498.19,498.56,498.0,498.31,1800.0,496.0324,496.4008,495.8433,496.1519,1800.0
2024-06-07 13:30:00,498.53,498.53,497.51,497.56,1200.0,496.371,496.371,495.3554,495.4052,1200.0
2024-06-07 13:40:00,497.63,497.91,497.5,497.88,1050.0,495.4749,495.7537,495.3454,495.7238,1050.0
2024-06-07 13:50:00,497.99,498.36,497.49,497.49,4520.0,495.8333,496.2017,495.3355,495.3355,4520.0
2024-06-07 14:00:00,497.0,497.0,494.56,494.83,7441.0,494.8476,494.8476,492.4182,492.687,7441.0
2024-06-07 14:10:00,494.83,494.85,492.73,493.23,5164.0,492.687,492.7069,490.5961,491.0939,5164.0
2024-06-07 14:20:00,493.01,494.2,493.0,494.0,2418.0,490.8749,492.0597,490.8649,491.8606,2418.0
2024-06-07 14:30:00,494.0,494.84,493.7,494.77,5214.0,491.8606,492.6969,491.5619,492.6273,5214.0
2024-06-07 14:40:00,494.72,495.61,494.72,495.45,11882.0,492.5775,493.4636,492.5775,493.3043,11882.0
2024-06-07 14:50:00,495.36,496.1,495.05,495.67,2679.0,493.2147,493.9515,492.906,493.5234,2679.0
2024-06-07 15:00:00,495.51,496.0,494.8,495.15,2929.0,493.364,493.8519,492.6571,493.0056,2929.0
2024-06-07 15:10:00,495.12,495.12,493.76,493.86,3393.0,492.9757,492.9757,491.6216,491.7212,3393.0
2024-06-07 15:20:00,493.69,494.8,493.69,494.75,2224.0,491.5519,492.6571,491.5519,492.6073,2224.0
2024-06-07 15:30:00,494.72,494.72,493.71,493.81,2258.0,492.5775,492.5775,491.5718,491.6714,2258.0
2024-06-07 15:40:00,494.0,494.03,493.47,493.96,4630.0,491.8606,491.8905,491.3329,491.8208,4630.0
2024-06-07 15:50:00,493.79,494.12,492.22,493.03,21129.0,491.6515,491.9801,490.0883,490.8948,21129.0
2024-06-10 09:30:00,493.78,497.0,493.78,495.8,11428.0,491.6415,494.8476,491.6415,493.6528,11428.0
2024-06-10 09:40:00,496.12,496.55,494.71,494.71,6340.0,493.9714,494.3995,492.5675,492.5675,6340.0
2024-06-10 09:50:00,494.93,496.47,494.93,496.11,3912.0,492.7866,494.3199,492.7866,493.9614,3912.0
2024-06-10 10:00:00,495.65,496.84,495.41,496.84,2602.0,493.5034,494.6883,493.2645,494.6883,2602.0
2024-06-10 10:10:00,496.86,496.97,495.03,495.06,3476.0,494.7082,494.8177,492.8861,492.916,3476.0
2024-06-10 10:20:00,495.66,496.36,495.0,496.35,4349.0,493.5134,494.2104,492.8563,494.2004,4349.0
2024-06-10 10:30:00,496.48,496.7,495.76,496.28,2303.0,494.3298,494.5489,493.613,494.1307,2303.0
2024-06-10 10:40:00,496.05,496.23,495.53,495.99,6750.0,493.9017,494.0809,493.384,493.842,6750.0
2024-06-10 10:50:00,496.27,497.31,496.27,497.31,4868.0,494.1208,495.1563,494.1208,495.1563,4868.0
2024-06-10 11:00:00,497.24,497.6,496.58,497.13,4076.0,495.0866,495.445,494.4294,494.977,4076.0
2024-06-10 11:10:00,497.08,497.6,496.87,497.53,2804.0,494.9272,495.445,494.7182,495.3753,2804.0
2024-06-10 11:20:00,497.71,499.29,497.71,499.18,10173.0,495.5545,497.1277,495.5545,497.0182,10173.0
2024-06-10 11:30:00,499.5,500.07,499.07,500.0,8086.0,497.3368,497.9043,496.9086,497.8346,8086.0
2024-06-10 11:40:00,500.38,501.54,500.34,500.84,6014.0,498.213,499.3679,498.1731,498.671,6014.0
2024-06-10 11:50:00,501.3,501.7,500.75,500.78,4200.0,499.129,499.5272,498.5814,498.6112,4200.0
2024-06-10 12:00:00,501.0,502.0,501.0,501.34,3355.0,498.8303,499.8259,498.8303,499.1688,3355.0
2024-06-10 12:10:00,501.5,502.42,501.5,502.19,3969.0,499.3281,500.2441,499.3281,500.0151,3969.0
2024-06-10 12:20:00,502.17,502.17,500.79,501.06,2581.0,499.9952,499.9952,498.6212,498.89,2581.0
2024-06-10 12:30:00,501.33,501.33,500.57,500.75,3193.0,499.1588,499.1588,498.4021,498.5814,3193.0
2024-06-10 12:40:00,500.63,501.24,499.65,500.15,3201.0,498.4619,499.0692,497.4861,497.984,3201.0
2024-06-10 12:50:00,500.36,500.67,500.22,500.65,1200.0,498.193,498.5017,498.0536,498.4818,1200.0
2024-06-10 13:00:00,500.62,500.62,499.5,499.51,1999.0,498.4519,498.4519,497.3368,497.3467,1999.0
2024-06-10 13:10:00,499.49,499.5,498.84,499.11,3473.0,497.3268,497.3368,496.6796,496.9485,3473.0
2024-06-10 13:20:00,499.11,499.11,498.3,498.5,3945.0,496.9485,496.9485,496.142,496.3411,3945.0
2024-06-10 13:30:00,498.31,498.65,498.12,498.58,2910.0,496.1519,496.4904,495.9627,496.4208,2910.0
2024-06-10 13:40:00,498.75,500.0,498.72,499.99,19223.0,496.59,497.8346,496.5601,497.8246,19223.0
2024-06-10 13:50:00,499.79,499.86,499.5,499.76,1700.0,497.6255,497.6952,497.3368,497.5956,1700.0
2024-06-10 14:00:00,499.86,500.28,499.53,499.53,1970.0,497.6952,498.1134,497.3666,497.3666,1970.0
2024-06-10 14:10:00,499.79,500.0,498.83,498.94,1600.0,497.6255,497.8346,496.6697,496.7792,1600.0
2024-06-10 14:20:00,498.97,499.34,498.59,498.87,2174.0,496.8091,497.1775,496.4307,496.7095,2174.0
2024-06-10 14:30:00,498.68,499.65,498.37,499.32,3000.0,496.5203,497.4861,496.2117,497.1575,3000.0
2024-06-10 14:40:00,499.68,500.39,499.68,499.95,3212.0,497.516,498.2229,497.516,497.7848,3212.0
2024-06-10 14:50:00,500.17,500.42,499.76,500.0,3622.0,498.0039,498.2528,497.5956,497.8346,3622.0
2024-06-10 15:00:00,500.29,500.94,500.26,500.58,2351.0,498.1233,498.7705,498.0935,498.4121,2351.0
2024-06-10 15:10:00,500.76,501.3,500.64,500.64,2132.0,498.5913,499.129,498.4718,498.4718,2132.0
2024-06-10 15:20:00,500.79,501.51,500.51,501.51,3668.0,498.6212,499.3381,498.3424,499.3381,3668.0
2024-06-10 15:30:00,501.29,501.29,500.06,501.03,8773.0,499.119,499.119,497.8943,498.8601,8773.0
2024-06-10 15:40:00,501.08,502.0,500.92,501.75,10021.0,498.9099,499.8259,498.7506,499.577,10021.0
2024-06-10 15:50:00,501.69,502.63,501.15,502.63,30809.0,499.5173,500.4532,498.9796,500.4532,30809.0
2024-06-11 09:30:00,500.1,502.0,499.5,500.0,10281.0,497.9342,499.8259,497.3368,497.8346,10281.0
2024-06-11 09:40:00,500.18,503.56,499.35,500.95,11696.0,498.0138,501.3792,497.1874,498.7805,11696.0
2024-06-11 09:50:00,500.69,500.69,498.41,500.37,6476.0,498.5216,498.5216,496.2515,498.203,6476.0
2024-06-11 10:00:00,500.32,504.84,500.32,503.11,23494.0,498.1532,502.6536,498.1532,500.9311,23494.0
2024-06-11 10:10:00,503.34,503.81,502.0,502.71,8243.0,501.1601,501.6281,499.8259,500.5329,8243.0
2024-06-11 10:20:00,502.98,505.16,502.87,503.68,11288.0,500.8017,502.9723,500.6922,501.4987,11288.0
2024-06-11 10:30:00,504.16,504.16,503.19,503.55,3403.0,501.9766,501.9766,501.0108,501.3692,3403.0
2024-06-11 10:40:00,503.45,504.9,503.24,503.35,4585.0,501.2697,502.7134,501.0606,501.1701,4585.0
2024-06-11 10:50:00,503.18,503.76,502.77,502.79,1600.0,501.0008,501.5783,500.5926,500.6125,1600.0
2024-06-11 11:00:00,503.03,503.21,502.51,502.76,1400.0,500.8515,501.0307,500.3337,500.5826,1400.0
2024-06-11 11:10:00,502.92,503.19,502.83,503.19,2321.0,500.742,501.0108,500.6523,501.0108,2321.0
2024-06-11 11:20:00,503.37,503.51,502.56,502.56,1643.0,501.19,501.3294,500.3835,500.3835,1643.0
2024-06-11 11:30:00,502.45,502.46,501.26,501.55,2142.0,500.274,500.2839,499.0891,499.3779,2142.0
2024-06-11 11:40:00,501.34,501.52,500.67,500.68,3278.0,499.1688,499.348,498.5017,498.5117,3278.0
2024-06-11 11:50:00,500.64,500.81,500.09,500.4,4842.0,498.4718,498.6411,497.9242,498.2329,4842.0
2024-06-11 12:00:00,500.49,500.5,499.93,500.08,4869.0,498.3225,498.3324,497.7649,497.9143,4869.0
2024-06-11 12:10:00,500.0,500.7,499.09,499.09,8749.0,497.8346,498.5316,496.9285,496.9285,8749.0
2024-06-11 12:20:00,499.46,500.17,498.84,500.0,22922.0,497.2969,498.0039,496.6796,497.8346,22922.0
2024-06-11 12:30:00,500.18,500.65,500.12,500.12,13759.0,498.0138,498.4818,497.9541,497.9541,13759.0
2024-06-11 12:40:00,500.31,500.46,500.19,500.46,600.0,498.1433,498.2926,498.0238,498.2926,600.0
2024-06-11 12:50:00,500.26,500.56,500.08,500.19,1937.0,498.0935,498.3922,497.9143,498.0238,1937.0
2024-06-11 13:00:00,500.45,501.99,500.2,501.99,4688.0,498.2827,499.816,498.0337,499.816,4688.0
2024-06-11 13:10:00,502.58,502.88,502.22,502.88,3749.0,500.4034,500.7021,500.045,500.7021,3749.0
2024-06-11 13:20:00,502.99,502.99,502.6,502.6,500.0,500.8117,500.8117,500.4233,500.4233,500.0
2024-06-11 13:30:00,502.53,503.19,502.53,503.19,2055.0,500.3536,501.0108,500.3536,501.0108,2055.0
2024-06-11 13:40:00,503.0,503.0,502.86,502.9,400.0,500.8216,500.8216,500.6822,500.722,400.0
2024-06-11 13:50:00,503.0,503.45,502.99,503.45,686.0,500.8216,501.2697,500.8117,501.2697,686.0
2024-06-11 14:00:00,503.61,504.25,503.23,503.23,1806.0,501.429,502.0662,501.0506,501.0506,1806.0
2024-06-11 14:10:00,504.0,504.14,503.87,503.93,750.0,501.8173,501.9567,501.6878,501.7476,750.0
2024-06-11 14:20:00,504.32,505.0,504.32,505.0,3976.0,502.1359,502.8129,502.1359,502.8129,3976.0
2024-06-11 14:30:00,505.19,505.54,505.19,505.47,4673.0,503.0021,503.3506,503.0021,503.2809,4673.0
2024-06-11 14:40:00,505.49,506.04,505.48,505.72,5422.0,503.3008,503.8484,503.2909,503.5298,5422.0
2024-06-11 14:50:00,505.79,505.95,505.6,505.95,2147.0,503.5995,503.7588,503.4103,503.7588,2147.0
2024-06-11 15:00:00,506.06,507.5,506.06,507.37,5687.0,503.8684,505.3021,503.8684,505.1727,5687.0
2024-06-11 15:10:00,507.3,507.3,506.45,506.45,2728.0,505.103,505.103,504.2567,504.2567,2728.0
2024-06-11 15:20:00,506.15,507.04,505.92,505.95,2282.0,503.958,504.8441,503.729,503.7588,2282.0
2024-06-11 15:30:00,506.04,506.66,505.72,506.65,2729.0,503.8484,504.4658,503.5298,504.4558,2729.0
2024-06-11 15:40:00,506.25,506.66,506.08,506.08,3587.0,504.0575,504.4658,503.8883,503.8883,3587.0
2024-06-11 15:50:00,505.89,507.54,505.89,507.54,11316.0,503.6991,505.3419,503.6991,505.3419,11316.0
2024-06-12 09:30:00,513.99,513.99,508.0,511.7,26427.0,511.764,511.764,505.8,509.4839,26427.0
2024-06-12 09:40:00,511.33,511.52,508.0,509.28,18738.0,509.1155,509.3047,505.8,507.0744,18738.0
2024-06-12 09:50:00,509.13,509.13,504.54,504.98,19742.0,506.9251,506.9251,502.3549,502.793,19742.0
2024-06-12 10:00:00,505.15,506.87,504.8,505.25,8880.0,502.9623,504.6748,502.6138,503.0619,8880.0
2024-06-12 10:10:00,505.21,508.33,505.21,506.78,13569.0,503.022,506.1285,503.022,504.5852,13569.0
2024-06-12 10:20:00,506.63,507.91,506.63,507.44,11700.0,504.4359,505.7103,504.4359,505.2424,11700.0
2024-06-12 10:30:00,507.63,507.63,505.11,505.29,7089.0,505.4316,505.4316,502.9225,503.1017,7089.0
2024-06-12 10:40:00,506.0,506.56,505.34,506.29,5855.0,503.8086,504.3662,503.1515,504.0974,5855.0
2024-06-12 10:50:00,506.09,506.09,505.19,506.06,2516.0,503.8982,503.8982,503.0021,503.8684,2516.0
2024-06-12 11:00:00,506.0,506.55,504.75,506.36,6718.0,503.8086,504.3562,502.564,504.1671,6718.0
2024-06-12 11:10:00,506.43,507.47,506.35,507.47,4463.0,504.2368,505.2722,504.1571,505.2722,4463.0
2024-06-12 11:20:00,507.51,508.63,507.47,508.01,9009.0,505.3121,506.4272,505.2722,505.8099,9009.0
2024-06-12 11:30:00,508.21,508.21,507.35,508.0,3582.0,506.009,506.009,505.1528,505.8,3582.0
2024-06-12 11:40:00,507.5,507.63,506.26,506.3,3793.0,505.3021,505.4316,504.0675,504.1073,3793.0
2024-06-12 11:50:00,506.22,506.62,505.93,506.52,3650.0,504.0277,504.4259,503.7389,504.3264,3650.0
2024-06-12 12:00:00,506.37,506.64,505.9,506.44,2700.0,504.177,504.4458,503.709,504.2467,2700.0
2024-06-12 12:10:00,506.63,507.11,506.21,506.95,2800.0,504.4359,504.9138,504.0177,504.7545,2800.0
2024-06-12 12:20:00,507.08,507.88,506.63,507.46,3962.0,504.8839,505.6805,504.4359,505.2623,3962.0
2024-06-12 12:30:00,507.56,508.23,507.43,507.79,3693.0,505.3619,506.029,505.2324,505.5909,3693.0
2024-06-12 12:40:00,508.15,508.94,508.15,508.94,2680.0,505.9493,506.7359,505.9493,506.7359,2680.0
2024-06-12 12:50:00,508.65,508.65,507.9,507.98,1975.0,506.4471,506.4471,505.7004,505.78,1975.0
2024-06-12 13:00:00,508.29,509.25,508.29,508.96,2429.0,506.0887,507.0445,506.0887,506.7558,2429.0
2024-06-12 13:10:00,508.95,509.4,508.73,509.25,4444.0,506.7458,507.1939,506.5268,507.0445,4444.0
2024-06-12 13:20:00,509.4,510.25,509.39,509.78,6740.0,507.1939,508.0402,507.1839,507.5722,6740.0
2024-06-12 13:30:00,509.36,509.36,508.42,508.42,3351.0,507.1541,507.1541,506.2181,506.2181,3351.0
2024-06-12 13:40:00,508.62,509.0,508.44,508.92,2049.0,506.4173,506.7956,506.238,506.716,2049.0
2024-06-12 13:50:00,508.85,509.25,508.4,509.25,3000.0,506.6463,507.0445,506.1982,507.0445,3000.0
2024-06-12 14:00:00,509.22,509.22,506.3,506.72,8780.0,507.0147,507.0147,504.1073,504.5255,8780.0
2024-06-12 14:10:00,506.93,507.47,506.7,506.97,2449.0,504.7346,505.2722,504.5056,504.7744,2449.0
2024-06-12 14:20:00,506.83,507.49,506.64,507.49,1702.0,504.635,505.2922,504.4458,505.2922,1702.0
2024-06-12 14:30:00,506.56,506.56,505.35,506.21,2800.0,504.3662,504.3662,503.1614,504.0177,2800.0
2024-06-12 14:40:00,506.11,506.25,505.0,505.23,7152.0,503.9181,504.0575,502.8129,503.042,7152.0
2024-06-12 14:50:00,505.57,506.83,505.55,506.57,2937.0,503.3805,504.635,503.3606,504.3761,2937.0
2024-06-12 15:00:00,506.69,507.62,506.62,507.5,7061.0,504.4956,505.4216,504.4259,505.3021,7061.0
2024-06-12 15:10:00,507.27,509.24,507.22,508.97,12001.0,505.0731,507.0346,505.0233,506.7658,12001.0
2024-06-12 15:20:00,509.03,509.47,506.3,506.6,9700.0,506.8255,507.2636,504.1073,504.406,9700.0
2024-06-12 15:30:00,506.54,507.54,505.8,507.14,9496.0,504.3463,505.3419,503.6095,504.9437,9496.0
2024-06-12 15:40:00,506.79,509.18,506.76,509.07,7786.0,504.5952,506.9748,504.5653,506.8653,7786.0
2024-06-12 15:50:00,508.93,509.7,508.43,508.76,18070.0,506.7259,507.4926,506.2281,506.5567,18070.0
2024-06-13 09:30:00,505.48,507.83,504.35,507.31,24205.0,503.2909,505.6307,502.1658,505.1129,24205.0
2024-06-13 09:40:00,507.38,507.76,506.15,506.61,15335.0,505.1826,505.561,503.958,504.416,15335.0
2024-06-13 09:50:00,506.7,509.21,505.89,507.18,9183.0,504.5056,507.0047,503.6991,504.9835,9183.0
2024-06-13 10:00:00,507.13,507.48,505.91,506.03,6526.0,504.9337,505.2822,503.719,503.8385,6526.0
2024-06-13 10:10:00,505.9,505.9,504.36,504.5,5791.0,503.709,503.709,502.1757,502.3151,5791.0
2024-06-13 10:20:00,504.9,505.19,502.3,503.15,11510.0,502.7134,503.0021,500.1246,500.971,11510.0
2024-06-13 10:30:00,503.21,504.53,503.17,504.37,7344.0,501.0307,502.345,500.9909,502.1857,7344.0
2024-06-13 10:40:00,504.22,505.17,503.7,505.17,3827.0,502.0363,502.9822,501.5186,502.9822,3827.0
2024-06-13 10:50:00,504.94,505.25,503.95,503.95,5445.0,502.7532,503.0619,501.7675,501.7675,5445.0
2024-06-13 11:00:00,503.66,504.98,503.66,504.65,6041.0,501.4788,502.793,501.4788,502.4645,6041.0
2024-06-13 11:10:00,504.81,504.88,503.8,503.87,2888.0,502.6238,502.6935,501.6181,501.6878,2888.0
2024-06-13 11:20:00,504.13,504.97,503.65,504.97,4015.0,501.9467,502.7831,501.4688,502.7831,4015.0
2024-06-13 11:30:00,504.98,505.14,504.51,504.51,4950.0,502.793,502.9523,502.3251,502.3251,4950.0
2024-06-13 11:40:00,504.68,504.68,503.88,504.18,2382.0,502.4943,502.4943,501.6978,501.9965,2382.0
2024-06-13 11:50:00,504.06,504.35,503.77,503.8,2780.0,501.877,502.1658,501.5883,501.6181,2780.0
2024-06-13 12:00:00,503.7,503.7,502.77,502.77,4865.0,501.5186,501.5186,500.5926,500.5926,4865.0
2024-06-13 12:10:00,502.9,503.3,501.93,501.93,3647.0,500.722,501.1203,499.7562,499.7562,3647.0
2024-06-13 12:20:00,502.39,502.71,501.5,501.5,4022.0,500.2143,500.5329,499.3281,499.3281,4022.0
2024-06-13 12:30:00,501.38,503.35,501.38,503.35,3817.0,499.2086,501.1701,499.2086,501.1701,3817.0
2024-06-13 12:40:00,503.46,504.02,502.44,502.65,8890.0,501.2796,501.8372,500.264,500.4731,8890.0
2024-06-13 12:50:00,502.59,503.81,502.59,503.65,4138.0,500.4134,501.6281,500.4134,501.4688,4138.0
2024-06-13 13:00:00,503.69,504.55,503.61,504.51,3515.0,501.5086,502.3649,501.429,502.3251,3515.0
2024-06-13 13:10:00,504.65,505.11,504.55,504.8,2935.0,502.4645,502.9225,502.3649,502.6138,2935.0
2024-06-13 13:20:00,504.78,504.78,504.08,504.08,2303.0,502.5939,502.5939,501.8969,501.8969,2303.0
2024-06-13 13:30:00,504.03,504.03,503.47,503.7,1853.0,501.8471,501.8471,501.2896,501.5186,1853.0
2024-06-13 13:40:00,504.21,505.09,504.21,504.7,4695.0,502.0264,502.9026,502.0264,502.5142,4695.0
2024-06-13 13:50:00,504.45,504.5,503.71,503.8,1900.0,502.2653,502.3151,501.5285,501.6181,1900.0
2024-06-13 14:00:00,503.77,504.44,503.31,504.44,2460.0,501.5883,502.2554,501.1303,502.2554,2460.0
2024-06-13 14:10:00,504.52,504.89,504.44,504.56,1414.0,502.335,502.7034,502.2554,502.3749,1414.0
2024-06-13 14:20:00,504.62,504.87,504.62,504.66,1223.0,502.4346,502.6835,502.4346,502.4744,1223.0
2024-06-13 14:30:00,504.87,505.32,504.86,504.9,2100.0,502.6835,503.1316,502.6736,502.7134,2100.0
2024-06-13 14:40:00,505.05,505.26,505.05,505.1,1000.0,502.8627,503.0718,502.8627,502.9125,1000.0
2024-06-13 14:50:00,505.15,505.19,504.55,504.8,1300.0,502.9623,503.0021,502.3649,502.6138,1300.0
2024-06-13 15:00:00,504.71,505.0,504.51,504.97,2125.0,502.5242,502.8129,502.3251,502.7831,2125.0
2024-06-13 15:10:00,504.86,505.06,504.4,504.52,1458.0,502.6736,502.8727,502.2155,502.335,1458.0
2024-06-13 15:20:00,505.05,505.06,504.63,504.67,1260.0,502.8627,502.8727,502.4445,502.4844,1260.0
2024-06-13 15:30:00,504.48,505.04,504.48,504.94,2835.0,502.2952,502.8528,502.2952,502.7532,2835.0
2024-06-13 15:40:00,505.03,505.29,504.55,504.63,3404.0,502.8428,503.1017,502.3649,502.4445,3404.0
2024-06-13 15:50:00,504.75,504.99,504.12,504.12,14749.0,502.564,502.803,501.9368,501.9368,14749.0
2024-06-14 09:30:00,501.75,504.39,501.7,504.3,12528.0,500.0725,502.7037,500.0226,502.614,12528.0
2024-06-14 09:40:00,504.28,506.36,503.5,506.0,11810.0,502.594,504.6671,501.8166,504.3083,11810.0
2024-06-14 09:50:00,506.04,507.0,504.99,505.41,9036.0,504.3481,505.3049,503.3016,503.7202,9036.0
2024-06-14 10:00:00,505.3,505.77,503.89,504.03,9311.0,503.6106,504.079,502.2053,502.3449,9311.0
2024-06-14 10:10:00,504.52,505.07,503.9,504.87,3952.0,502.8332,503.3814,502.2153,503.182,3952.0
2024-06-14 10:20:00,504.53,504.66,504.14,504.55,3342.0,502.8432,502.9727,502.4545,502.8631,3342.0
2024-06-14 10:30:00,503.95,504.32,501.98,502.48,6992.0,502.2651,502.6339,500.3017,500.8,6992.0
2024-06-14 10:40:00,502.24,502.93,502.24,502.89,2268.0,500.5608,501.2485,500.5608,501.2087,2268.0
2024-06-14 10:50:00,502.82,503.4,502.6,503.19,5850.0,501.1389,501.717,500.9196,501.5077,5850.0
2024-06-14 11:00:00,503.49,503.49,502.74,502.74,1173.0,501.8067,501.8067,501.0592,501.0592,1173.0
2024-06-14 11:10:00,502.86,503.65,502.75,503.22,2812.0,501.1788,501.9661,501.0691,501.5376,2812.0
2024-06-14 11:20:00,503.22,503.31,502.28,502.41,1560.0,501.5376,501.6273,500.6007,500.7303,1560.0
2024-06-14 11:30:00,502.41,502.43,502.28,502.43,500.0,500.7303,500.7502,500.6007,500.7502,500.0
2024-06-14 11:40:00,502.39,502.39,500.91,501.03,3236.0,500.7103,500.7103,499.2353,499.3549,3236.0
2024-06-14 11:50:00,501.06,502.0,501.0,502.0,1332.0,499.3848,500.3216,499.325,500.3216,1332.0
2024-06-14 12:00:00,502.49,502.87,502.49,502.53,1706.0,500.81,501.1887,500.81,500.8499,1706.0
2024-06-14 12:10:00,502.49,502.49,502.02,502.22,1340.0,500.81,500.81,500.3416,500.5409,1340.0
2024-06-14 12:20:00,502.19,502.75,501.85,501.85,1907.0,500.511,501.0691,500.1721,500.1721,1907.0
2024-06-14 12:30:00,501.99,502.25,501.88,502.25,900.0,500.3117,500.5708,500.202,500.5708,900.0
2024-06-14 12:40:00,502.5,502.65,502.3,502.65,1100.0,500.82,500.9695,500.6206,500.9695,1100.0
2024-06-14 12:50:00,502.83,502.83,502.42,502.76,1345.0,501.1489,501.1489,500.7402,501.0791,1345.0
2024-06-14 13:00:00,502.84,503.4,502.73,503.3,2283.0,501.1588,501.717,501.0492,501.6173,2283.0
2024-06-14 13:10:00,503.25,504.03,503.24,503.54,2000.0,501.5675,502.3449,501.5575,501.8565,2000.0
2024-06-14 13:20:00,503.57,503.67,503.11,503.32,1506.0,501.8864,501.9861,501.4279,501.6372,1506.0
2024-06-14 13:30:00,503.36,504.5,503.36,504.5,1928.0,501.6771,502.8133,501.6771,502.8133,1928.0
2024-06-14 13:40:00,504.47,504.47,503.42,503.42,5732.0,502.7834,502.7834,501.7369,501.7369,5732.0
2024-06-14 13:50:00,503.19,503.33,502.68,502.68,1743.0,501.5077,501.6472,500.9994,500.9994,1743.0
2024-06-14 14:00:00,503.1,503.1,502.91,502.91,600.0,501.418,501.418,501.2286,501.2286,600.0
2024-06-14 14:10:00,502.91,502.91,502.63,502.74,900.0,501.2286,501.2286,500.9495,501.0592,900.0
2024-06-14 14:20:00,503.28,503.56,503.28,503.56,678.0,501.5974,501.8764,501.5974,501.8764,678.0
2024-06-14 14:30:00,503.39,503.6,503.31,503.6,1400.0,501.707,501.9163,501.6273,501.9163,1400.0
2024-06-14 14:40:00,503.0,503.2,502.69,503.16,2117.0,501.3183,501.5176,501.0093,501.4778,2117.0
2024-06-14 14:50:00,503.19,503.8,503.04,503.37,2557.0,501.5077,502.1156,501.3582,501.6871,2557.0
2024-06-14 15:00:00,503.18,503.71,502.92,503.71,2651.0,501.4977,502.0259,501.2386,502.0259,2651.0
2024-06-14 15:10:00,503.82,504.12,503.36,504.12,4142.0,502.1356,502.4346,501.6771,502.4346,4142.0
2024-06-14 15:20:00,504.01,504.26,503.82,504.07,1970.0,502.3249,502.5741,502.1356,502.3847,1970.0
2024-06-14 15:30:00,504.05,504.35,503.88,504.1,3152.0,502.3648,502.6638,502.1954,502.4146,3152.0
2024-06-14 15:40:00,503.8,503.97,503.47,503.7,3897.0,502.1156,502.2851,501.7867,502.016,3897.0
2024-06-14 15:50:00,503.72,504.22,502.23,504.18,10036.0,502.0359,502.5342,500.5509,502.4944,10036.0
2024-06-17 09:30:00,501.67,502.48,496.11,497.61,18882.0,499.9927,500.8,494.4513,495.9463,18882.0
2024-06-17 09:40:00,497.22,499.0,496.07,497.0,11147.0,495.5576,497.3317,494.4115,495.3384,11147.0
2024-06-17 09:50:00,496.8,498.85,496.5,498.68,10476.0,495.139,497.1822,494.84,497.0127,10476.0
2024-06-17 10:00:00,498.98,499.35,497.64,498.17,3616.0,497.3117,497.6805,495.9762,496.5044,3616.0
2024-06-17 10:10:00,498.73,499.69,498.47,499.69,3106.0,497.0626,498.0194,496.8034,498.0194,3106.0
2024-06-17 10:20:00,499.59,500.2,498.99,500.2,5374.0,497.9197,498.5277,497.3217,498.5277,5374.0
2024-06-17 10:30:00,500.31,501.06,499.67,499.91,17227.0,498.6373,499.3848,497.9994,498.2386,17227.0
2024-06-17 10:40:00,499.72,500.31,499.22,499.29,2342.0,498.0493,498.6373,497.5509,497.6207,2342.0
2024-06-17 10:50:00,499.38,499.44,499.1,499.4,3352.0,497.7104,497.7702,497.4313,497.7303,3352.0
2024-06-17 11:00:00,499.47,500.73,499.39,500.65,5299.0,497.8001,499.0559,497.7204,498.9762,5299.0
2024-06-17 11:10:00,500.56,501.21,500.43,500.6,2452.0,498.8865,499.5343,498.7569,498.9263,2452.0
2024-06-17 11:20:00,500.64,501.38,500.5,500.64,2760.0,498.9662,499.7037,498.8267,498.9662,2760.0
2024-06-17 11:30:00,500.69,501.18,500.69,501.18,1460.0,499.016,499.5044,499.016,499.5044,1460.0
2024-06-17 11:40:00,501.5,501.71,501.28,501.48,2142.0,499.8233,500.0326,499.604,499.8034,2142.0
2024-06-17 11:50:00,501.85,502.01,501.61,501.96,3319.0,500.1721,500.3316,499.9329,500.2818,3319.0
2024-06-17 12:00:00,502.1,502.21,501.54,501.59,1572.0,500.4213,500.5309,499.8632,499.913,1572.0
2024-06-17 12:10:00,501.5,501.5,500.52,500.61,3107.0,499.8233,499.8233,498.8466,498.9363,3107.0
2024-06-17 12:20:00,500.53,501.4,500.39,501.4,3995.0,498.8566,499.7236,498.717,499.7236,3995.0
2024-06-17 12:30:00,501.76,502.0,501.65,501.81,2400.0,500.0824,500.3216,499.9728,500.1323,2400.0
2024-06-17 12:40:00,501.83,502.98,501.68,502.96,2561.0,500.1522,501.2984,500.0027,501.2784,2561.0
2024-06-17 12:50:00,502.98,502.99,502.15,502.15,5231.0,501.2984,501.3083,500.4711,500.4711,5231.0
2024-06-17 13:00:00,502.19,502.81,502.06,502.73,2000.0,500.511,501.1289,500.3814,501.0492,2000.0
2024-06-17 13:10:00,502.79,504.0,502.7,504.0,9471.0,501.109,502.315,501.0193,502.315,9471.0
2024-06-17 13:20:00,504.28,505.46,504.18,505.41,6614.0,502.594,503.7701,502.4944,503.7202,6614.0
2024-06-17 13:30:00,505.55,507.81,505.55,507.55,9266.0,503.8598,506.1122,503.8598,505.8531,9266.0
2024-06-17 13:40:00,507.77,508.25,507.43,507.57,5250.0,506.0723,506.5507,505.7335,505.873,5250.0
2024-06-17 13:50:00,507.78,509.4,507.53,509.06,3404.0,506.0823,507.6969,505.8332,507.358,3404.0
2024-06-17 14:00:00,509.18,510.19,509.18,509.83,7671.0,507.4776,508.4843,507.4776,508.1255,7671.0
2024-06-17 14:10:00,509.84,510.27,508.85,509.61,7537.0,508.1354,508.564,507.1487,507.9062,7537.0
2024-06-17 14:20:00,509.56,510.22,509.36,509.75,4755.0,507.8564,508.5142,507.657,508.0457,4755.0
2024-06-17 14:30:00,509.89,510.5,509.6,510.04,6202.0,508.1853,508.7932,507.8962,508.3348,6202.0
2024-06-17 14:40:00,509.95,510.0,509.44,509.83,2961.0,508.2451,508.2949,507.7368,508.1255,2961.0
2024-06-17 14:50:00,509.53,509.53,508.92,509.46,4847.0,507.8265,507.8265,507.2185,507.7567,4847.0
2024-06-17 15:00:00,509.39,509.73,509.09,509.68,5322.0,507.6869,508.0258,507.3879,507.976,5322.0
2024-06-17 15:10:00,509.7,510.65,509.7,510.49,6652.0,507.9959,508.9427,507.9959,508.7833,6652.0
2024-06-17 15:20:00,510.49,510.54,509.52,509.57,3921.0,508.7833,508.8331,507.8165,507.8663,3921.0
2024-06-17 15:30:00,509.55,509.55,508.45,508.67,9397.0,507.8464,507.8464,506.7501,506.9693,9397.0
2024-06-17 15:40:00,508.63,508.64,507.7,507.87,11116.0,506.9295,506.9394,506.0026,506.172,11116.0
2024-06-17 15:50:00,507.85,508.92,506.23,506.33,23722.0,506.1521,507.2185,504.5375,504.6372,23722.0
2024-06-18 09:30:00,504.56,505.88,502.65,504.88,14090.0,502.8731,504.1887,500.9695,503.192,14090.0
2024-06-18 09:40:00,504.96,505.42,504.1,504.45,8875.0,503.2717,503.7302,502.4146,502.7634,8875.0
2024-06-18 09:50:00,504.28,504.98,503.32,503.93,9822.0,502.594,503.2917,501.6372,502.2452,9822.0
2024-06-18 10:00:00,503.99,504.97,503.3,504.31,20694.0,502.305,503.2817,501.6173,502.6239,20694.0
2024-06-18 10:10:00,504.14,504.33,503.2,503.41,8556.0,502.4545,502.6439,501.5176,501.7269,8556.0
2024-06-18 10:20:00,503.06,503.63,502.65,503.14,9077.0,501.3781,501.9462,500.9695,501.4578,9077.0
2024-06-18 10:30:00,503.38,504.4,503.38,503.69,6563.0,501.697,502.7136,501.697,502.006,6563.0
2024-06-18 10:40:00,503.51,503.88,501.8,501.8,8733.0,501.8266,502.1954,500.1223,500.1223,8733.0
2024-06-18 10:50:00,501.75,502.05,500.58,500.93,7002.0,500.0725,500.3715,498.9064,499.2552,7002.0
2024-06-18 11:00:00,500.84,501.01,498.69,499.38,9273.0,499.1655,499.335,497.0227,497.7104,9273.0
2024-06-18 11:10:00,499.18,499.85,498.27,499.73,6921.0,497.5111,498.1788,496.6041,498.0592,6921.0
2024-06-18 11:20:00,499.8,500.79,499.8,499.93,12146.0,498.129,499.1157,498.129,498.2586,12146.0
2024-06-18 11:30:00,499.79,501.09,499.79,500.32,3649.0,498.119,499.4147,498.119,498.6473,3649.0
2024-06-18 11:40:00,500.52,500.52,499.86,499.9,2300.0,498.8466,498.8466,498.1888,498.2287,2300.0
2024-06-18 11:50:00,499.94,499.94,499.06,499.63,4865.0,498.2685,498.2685,497.3915,497.9596,4865.0
2024-06-18 12:00:00,499.64,500.0,499.27,499.3,4233.0,497.9695,498.3283,497.6008,497.6307,4233.0
2024-06-18 12:10:00,499.41,499.41,498.28,498.29,3459.0,497.7403,497.7403,496.6141,496.624,3459.0
2024-06-18 12:20:00,498.35,498.62,497.79,497.99,7510.0,496.6838,496.9529,496.1257,496.325,7510.0
2024-06-18 12:30:00,498.19,498.19,497.32,497.32,6161.0,496.5244,496.5244,495.6573,495.6573,6161.0
2024-06-18 12:40:00,497.23,497.35,495.46,495.73,21882.0,495.5676,495.6872,493.8035,494.0726,21882.0
2024-06-18 12:50:00,495.73,497.46,495.08,497.14,19709.0,494.0726,495.7968,493.4248,495.4779,19709.0
2024-06-18 13:00:00,497.03,497.03,496.47,496.82,3544.0,495.3683,495.3683,494.8101,495.159,3544.0
2024-06-18 13:10:00,496.88,498.13,496.88,497.88,4696.0,495.2188,496.4646,495.2188,496.2154,4696.0
2024-06-18 13:20:00,498.05,498.36,497.4,497.8,4283.0,496.3848,496.6938,495.737,496.1357,4283.0
2024-06-18 13:30:00,497.84,498.5,497.35,498.25,3214.0,496.1755,496.8333,495.6872,496.5842,3214.0
2024-06-18 13:40:00,498.2,498.53,497.99,498.53,2302.0,496.5343,496.8632,496.325,496.8632,2302.0
2024-06-18 13:50:00,498.55,498.58,497.8,497.8,1685.0,496.8832,496.9131,496.1357,496.1357,1685.0
2024-06-18 14:00:00,497.78,498.19,497.15,497.41,4409.0,496.1157,496.5244,495.4879,495.747,4409.0
2024-06-18 14:10:00,497.44,497.87,497.24,497.49,2920.0,495.7769,496.2054,495.5776,495.8267,2920.0
2024-06-18 14:20:00,497.17,497.29,496.67,496.67,5352.0,495.5078,495.6274,495.0095,495.0095,5352.0
2024-06-18 14:30:00,496.5,496.99,496.22,496.99,2654.0,494.84,495.3284,494.561,495.3284,2654.0
2024-06-18 14:40:00,497.77,498.1,497.53,497.9,3261.0,496.1058,496.4347,495.8666,496.2353,3261.0
2024-06-18 14:50:00,498.06,498.68,497.87,498.68,4536.0,496.3948,497.0127,496.2054,497.0127,4536.0
2024-06-18 15:00:00,498.78,499.29,498.75,498.94,6354.0,497.1124,497.6207,497.0825,497.2719,6354.0
2024-06-18 15:10:00,498.6,498.88,498.34,498.48,2686.0,496.933,497.2121,496.6739,496.8134,2686.0
2024-06-18 15:20:00,498.48,498.92,498.36,498.63,4770.0,496.8134,497.2519,496.6938,496.9629,4770.0
2024-06-18 15:30:00,498.63,499.31,498.63,499.18,4239.0,496.9629,497.6406,496.9629,497.5111,4239.0
2024-06-18 15:40:00,499.15,499.18,498.4,498.86,6585.0,497.4812,497.5111,496.7337,497.1921,6585.0
2024-06-18 15:50:00,499.05,499.68,498.32,499.13,20210.0,497.3815,498.0094,496.6539,497.4612,20210.0
2024-06-20 09:30:00,501.7,503.43,499.74,502.56,20514.0,500.0226,501.7469,498.0692,500.8798,20514.0
2024-06-20 09:40:00,502.31,503.04,501.13,502.75,8104.0,500.6306,501.3582,499.4545,501.0691,8104.0
2024-06-20 09:50:00,502.7,503.4,500.73,501.35,11443.0,501.0193,501.717,499.0559,499.6738,11443.0
2024-06-20 10:00:00,501.79,501.79,500.4,500.4,5820.0,500.1123,500.1123,498.727,498.727,5820.0
2024-06-20 10:10:00,500.72,501.03,499.7,500.28,7211.0,499.0459,499.3549,498.0293,498.6074,7211.0
2024-06-20 10:20:00,500.46,501.24,499.55,500.1,13490.0,498.7868,499.5642,497.8798,498.428,13490.0
2024-06-20 10:30:00,500.15,501.59,500.1,500.5,5531.0,498.4778,499.913,498.428,498.8267,5531.0
2024-06-20 10:40:00,501.17,501.53,500.92,501.53,3105.0,499.4944,499.8532,499.2453,499.8532,3105.0
2024-06-20 10:50:00,501.8,502.22,501.57,502.1,14447.0,500.1223,500.5409,499.8931,500.4213,14447.0
2024-06-20 11:00:00,502.28,502.58,502.0,502.21,4196.0,500.6007,500.8997,500.3216,500.5309,4196.0
2024-06-20 11:10:00,502.03,502.14,501.42,501.98,6511.0,500.3515,500.4612,499.7436,500.3017,6511.0
2024-06-20 11:20:00,501.83,502.33,501.54,501.95,9642.0,500.1522,500.6505,499.8632,500.2718,9642.0
2024-06-20 11:30:00,501.84,501.94,501.25,501.73,4109.0,500.1622,500.2618,499.5741,500.0525,4109.0
2024-06-20 11:40:00,501.85,502.53,500.9,501.01,4439.0,500.1721,500.8499,499.2253,499.335,4439.0
2024-06-20 11:50:00,500.81,501.25,500.1,500.35,3960.0,499.1356,499.5741,498.428,498.6772,3960.0
2024-06-20 12:00:00,500.17,500.67,500.17,500.58,1908.0,498.4978,498.9961,498.4978,498.9064,1908.0
2024-06-20 12:10:00,500.65,501.09,500.64,500.78,1300.0,498.9762,499.4147,498.9662,499.1057,1300.0
2024-06-20 12:20:00,501.1,501.5,499.17,499.17,5585.0,499.4247,499.8233,497.5011,497.5011,5585.0
2024-06-20 12:30:00,499.0,499.0,496.8,498.0,9946.0,497.3317,497.3317,495.139,496.335,9946.0
2024-06-20 12:40:00,498.18,498.83,497.98,498.83,2400.0,496.5144,497.1622,496.3151,497.1622,2400.0
2024-06-20 12:50:00,499.71,499.71,498.96,499.49,2312.0,498.0393,498.0393,497.2918,497.82,2312.0
2024-06-20 13:00:00,499.45,499.45,497.65,497.78,3089.0,497.7802,497.7802,495.9862,496.1157,3089.0
2024-06-20 13:10:00,497.89,499.53,497.89,499.53,2109.0,496.2254,497.8599,496.2254,497.8599,2109.0
2024-06-20 13:20:00,499.12,499.48,498.28,498.39,2376.0,497.4513,497.8101,496.6141,496.7237,2376.0
2024-06-20 13:30:00,498.54,499.07,497.47,497.85,1900.0,496.8732,497.4014,495.8068,496.1855,1900.0
2024-06-20 13:40:00,497.62,498.96,497.62,498.92,3000.0,495.9563,497.2918,495.9563,497.2519,3000.0
2024-06-20 13:50:00,498.95,499.31,498.78,499.31,900.0,497.2818,497.6406,497.1124,497.6406,900.0
2024-06-20 14:00:00,499.4,500.26,499.4,499.97,5221.0,497.7303,498.5875,497.7303,498.2984,5221.0
2024-06-20 14:10:00,500.07,500.18,499.51,499.64,3837.0,498.3981,498.5077,497.84,497.9695,3837.0
2024-06-20 14:20:00,499.37,500.6,499.33,500.49,3248.0,497.7004,498.9263,497.6606,498.8167,3248.0
2024-06-20 14:30:00,500.65,500.73,499.06,499.76,3495.0,498.9762,499.0559,497.3915,498.0891,3495.0
2024-06-20 14:40:00,499.45,499.65,499.01,499.5,2462.0,497.7802,497.9795,497.3416,497.83,2462.0
2024-06-20 14:50:00,498.99,499.39,498.9,499.0,4777.0,497.3217,497.7204,497.232,497.3317,4777.0
2024-06-20 15:00:00,498.9,499.61,498.9,499.26,3293.0,497.232,497.9396,497.232,497.5908,3293.0
2024-06-20 15:10:00,499.43,501.21,499.43,501.11,4321.0,497.7602,499.5343,497.7602,499.4346,4321.0
2024-06-20 15:20:00,501.0,502.23,500.72,502.23,8760.0,499.325,500.5509,499.0459,500.5509,8760.0
2024-06-20 15:30:00,502.24,502.6,501.6,501.73,6577.0,500.5608,500.9196,499.923,500.0525,6577.0
2024-06-20 15:40:00,501.81,502.38,501.78,502.03,4288.0,500.1323,500.7004,500.1024,500.3515,4288.0
2024-06-20 15:50:00,501.89,503.0,501.65,501.79,48726.0,500.212,501.3183,499.9728,500.1123,48726.0
2024-06-21 09:30:00,502.57,502.7,499.65,501.89,14904.0,500.8897,501.0193,497.9795,500.212,14904.0
2024-06-21 09:40:00,502.01,502.18,498.88,498.99,7199.0,500.3316,500.501,497.2121,497.3217,7199.0
2024-06-21 09:50:00,498.93,498.93,496.44,497.58,12829.0,497.2619,497.2619,494.7802,495.9164,12829.0
2024-06-21 10:00:00,497.83,499.34,497.83,498.27,15145.0,496.1656,497.6705,496.1656,496.6041,15145.0
2024-06-21 10:10:00,498.23,498.96,497.5,498.17,9090.0,496.5642,497.2918,495.8367,496.5044,9090.0
2024-06-21 10:20:00,498.9,498.9,497.25,497.51,5917.0,497.232,497.232,495.5875,495.8467,5917.0
2024-06-21 10:30:00,497.52,497.64,496.47,497.19,15665.0,495.8566,495.9762,494.8101,495.5277,15665.0
2024-06-21 10:40:00,497.19,497.9,496.81,497.9,4171.0,495.5277,496.2353,495.149,496.2353,4171.0
2024-06-21 10:50:00,497.78,498.05,496.96,497.86,5026.0,496.1157,496.3848,495.2985,496.1955,5026.0
2024-06-21 11:00:00,497.74,497.9,496.97,497.18,5609.0,496.0759,496.2353,495.3085,495.5178,5609.0
2024-06-21 11:10:00,497.25,497.58,496.75,497.53,2800.0,495.5875,495.9164,495.0892,495.8666,2800.0
2024-06-21 11:20:00,497.71,497.86,495.24,495.3,10520.0,496.046,496.1955,493.5842,493.644,10520.0
2024-06-21 11:30:00,495.31,495.48,493.85,494.47,26449.0,493.654,493.8234,492.1989,492.8168,26449.0
2024-06-21 11:40:00,494.63,496.0,494.63,496.0,4255.0,492.9763,494.3417,492.9763,494.3417,4255.0
2024-06-21 11:50:00,496.15,496.74,496.09,496.38,8685.0,494.4912,495.0792,494.4314,494.7204,8685.0
2024-06-21 12:00:00,496.45,496.45,495.5,495.5,6357.0,494.7902,494.7902,493.8434,493.8434,6357.0
2024-06-21 12:10:00,495.4,495.92,495.36,495.49,3917.0,493.7437,494.262,493.7038,493.8334,3917.0
2024-06-21 12:20:00,495.74,495.74,495.0,495.0,4682.0,494.0826,494.0826,493.345,493.345,4682.0
2024-06-21 12:30:00,494.9,495.09,494.65,494.94,1906.0,493.2454,493.4347,492.9962,493.2852,1906.0
2024-06-21 12:40:00,495.01,495.05,493.68,493.8,3875.0,493.355,493.3949,492.0295,492.1491,3875.0
2024-06-21 12:50:00,493.84,493.96,492.72,492.75,4302.0,492.1889,492.3085,491.0727,491.1026,4302.0
2024-06-21 13:00:00,492.6,493.94,492.5,493.89,5215.0,490.9531,492.2886,490.8534,492.2388,5215.0
2024-06-21 13:10:00,493.88,494.09,493.44,493.44,3051.0,492.2288,492.4381,491.7903,491.7903,3051.0
2024-06-21 13:20:00,493.57,493.86,493.56,493.8,1611.0,491.9198,492.2089,491.9099,492.1491,1611.0
2024-06-21 13:30:00,493.38,493.42,492.85,492.85,3766.0,491.7305,491.7703,491.2022,491.2022,3766.0
2024-06-21 13:40:00,492.88,493.7,492.86,493.7,5360.0,491.2321,492.0494,491.2122,492.0494,5360.0
2024-06-21 13:50:00,493.89,494.28,493.36,493.6,6288.0,492.2388,492.6275,491.7105,491.9497,6288.0
2024-06-21 14:00:00,493.8,494.04,493.38,493.92,6117.0,492.1491,492.3883,491.7305,492.2687,6117.0
2024-06-21 14:10:00,494.06,494.8,493.75,494.7,5567.0,492.4082,493.1457,492.0992,493.046,5567.0
2024-06-21 14:20:00,494.75,495.31,494.75,495.2,3511.0,493.0959,493.654,493.0959,493.5444,3511.0
2024-06-21 14:30:00,495.01,495.36,494.58,494.76,3571.0,493.355,493.7038,492.9264,493.1058,3571.0
2024-06-21 14:40:00,494.77,494.81,494.01,494.17,1992.0,493.1158,493.1557,492.3584,492.5178,1992.0
2024-06-21 14:50:00,494.1,494.1,493.79,494.06,4092.0,492.4481,492.4481,492.1391,492.4082,4092.0
2024-06-21 15:00:00,494.24,494.93,494.02,494.45,4275.0,492.5876,493.2753,492.3683,492.7969,4275.0
2024-06-21 15:10:00,494.44,494.88,494.38,494.4,2763.0,492.7869,493.2254,492.7271,492.7471,2763.0
2024-06-21 15:20:00,494.36,495.43,494.3,494.78,3862.0,492.7072,493.7736,492.6474,493.1258,3862.0
2024-06-21 15:30:00,494.64,494.8,494.0,494.51,5993.0,492.9862,493.1457,492.3484,492.8567,5993.0
2024-06-21 15:40:00,494.69,495.32,494.4,495.02,6268.0,493.0361,493.664,492.7471,493.365,6268.0
2024-06-21 15:50:00,495.12,495.9,494.68,494.68,16230.0,493.4646,494.242,493.0261,493.0261,16230.0
2024-06-24 09:30:00,499.4,506.0,499.4,504.18,78141.0,497.7303,504.3083,497.7303,502.4944,78141.0
2024-06-24 09:40:00,504.0,507.63,502.11,506.58,27101.0,502.315,505.9328,500.4313,504.8863,27101.0
2024-06-24 09:50:00,506.64,506.64,504.1,504.6,15002.0,504.9461,504.9461,502.4146,502.9129,15002.0
2024-06-24 10:00:00,504.91,506.18,504.0,505.8,15075.0,503.2219,504.4877,502.315,504.1089,15075.0
2024-06-24 10:10:00,505.68,506.34,504.26,504.42,9563.0,503.9893,504.6471,502.5741,502.7336,9563.0
2024-06-24 10:20:00,504.61,504.61,501.42,501.53,15021.0,502.9229,502.9229,499.7436,499.8532,15021.0
2024-06-24 10:30:00,501.53,502.77,501.29,502.06,7233.0,499.8532,501.0891,499.614,500.3814,7233.0
2024-06-24 10:40:00,501.86,501.86,497.78,497.78,10410.0,500.1821,500.1821,496.1157,496.1157,10410.0
2024-06-24 10:50:00,497.71,500.63,497.34,500.45,11055.0,496.046,498.9562,495.6772,498.7768,11055.0
2024-06-24 11:00:00,500.64,500.64,499.08,499.73,2003.0,498.9662,498.9662,497.4114,498.0592,2003.0
2024-06-24 11:10:00,500.44,501.64,500.44,501.61,4515.0,498.7669,499.9628,498.7669,499.9329,4515.0
2024-06-24 11:20:00,501.58,501.58,500.5,501.2,4360.0,499.903,499.903,498.8267,499.5243,4360.0
2024-06-24 11:30:00,501.18,503.04,500.68,503.04,2534.0,499.5044,501.3582,499.0061,501.3582,2534.0
2024-06-24 11:40:00,503.07,503.25,502.23,502.23,6108.0,501.3881,501.5675,500.5509,500.5509,6108.0
2024-06-24 11:50:00,502.29,502.29,501.66,502.04,4608.0,500.6107,500.6107,499.9828,500.3615,4608.0
2024-06-24 12:00:00,501.94,502.44,501.61,502.02,1950.0,500.2618,500.7602,499.9329,500.3416,1950.0
2024-06-24 12:10:00,501.97,502.04,501.58,501.85,3752.0,500.2917,500.3615,499.903,500.1721,3752.0
2024-06-24 12:20:00,501.83,502.04,501.62,501.72,2050.0,500.1522,500.3615,499.9429,500.0426,2050.0
2024-06-24 12:30:00,501.82,502.38,501.82,502.23,2200.0,500.1422,500.7004,500.1422,500.5509,2200.0
2024-06-24 12:40:00,501.79,501.82,501.01,501.68,2864.0,500.1123,500.1422,499.335,500.0027,2864.0
2024-06-24 12:50:00,501.25,501.27,499.8,500.05,2500.0,499.5741,499.5941,498.129,498.3782,2500.0
2024-06-24 13:00:00,500.15,500.19,497.33,497.54,4319.0,498.4778,498.5177,495.6673,495.8766,4319.0
2024-06-24 13:10:00,497.53,497.53,495.95,496.99,8714.0,495.8666,495.8666,494.2919,495.3284,8714.0
2024-06-24 13:20:00,496.87,496.96,495.9,496.15,6186.0,495.2088,495.2985,494.242,494.4912,6186.0
2024-06-24 13:30:00,496.1,497.0,495.09,496.95,8864.0,494.4414,495.3384,493.4347,495.2885,8864.0
2024-06-24 13:40:00,496.96,496.96,496.22,496.44,2821.0,495.2985,495.2985,494.561,494.7802,2821.0
2024-06-24 13:50:00,495.99,496.79,495.88,496.3,2090.0,494.3317,495.1291,494.2221,494.6407,2090.0
2024-06-24 14:00:00,496.06,496.54,495.57,495.69,3700.0,494.4015,494.8799,493.9131,494.0327,3700.0
2024-06-24 14:10:00,495.68,495.72,494.34,494.5,12435.0,494.0228,494.0626,492.6873,492.8467,12435.0
2024-06-24 14:20:00,494.69,495.43,494.69,494.91,4378.0,493.0361,493.7736,493.0361,493.2553,4378.0
2024-06-24 14:30:00,494.88,495.76,494.5,495.76,3100.0,493.2254,494.1025,492.8467,494.1025,3100.0
2024-06-24 14:40:00,495.69,497.15,495.69,497.02,5493.0,494.0327,495.4879,494.0327,495.3583,5493.0
2024-06-24 14:50:00,497.29,497.33,496.8,496.97,2691.0,495.6274,495.6673,495.139,495.3085,2691.0
2024-06-24 15:00:00,497.04,498.1,497.04,497.79,10064.0,495.3782,496.4347,495.3782,496.1257,10064.0
2024-06-24 15:10:00,497.87,498.07,497.06,497.17,3953.0,496.2054,496.4048,495.3982,495.5078,3953.0
2024-06-24 15:20:00,497.37,497.73,497.0,497.0,1500.0,495.7071,496.0659,495.3384,495.3384,1500.0
2024-06-24 15:30:00,497.05,497.86,496.65,497.45,72197.0,495.3882,496.1955,494.9895,495.7869,72197.0
2024-06-24 15:40:00,497.68,497.84,496.96,496.96,4501.0,496.0161,496.1755,495.2985,495.2985,4501.0
2024-06-24 15:50:00,497.42,499.39,497.29,498.75,23531.0,495.757,497.7204,495.6274,497.0825,23531.0
2024-06-25 09:30:00,497.19,502.12,495.64,501.98,22069.0,495.5277,500.4412,493.9829,500.3017,22069.0
2024-06-25 09:40:00,501.52,504.29,500.99,503.7,24442.0,499.8432,502.604,499.315,502.016,24442.0
2024-06-25 09:50:00,503.8,505.06,503.02,504.11,21195.0,502.1156,503.3714,501.3382,502.4246,21195.0
2024-06-25 10:00:00,504.79,507.32,504.79,506.18,33680.0,503.1023,505.6239,503.1023,504.4877,33680.0
2024-06-25 10:10:00,505.93,506.4,505.57,505.87,17904.0,504.2385,504.7069,503.8797,504.1787,17904.0
2024-06-25 10:20:00,506.0,507.1,505.76,507.0,10268.0,504.3083,505.4046,504.0691,505.3049,10268.0
2024-06-25 10:30:00,507.05,509.77,507.05,509.56,26637.0,505.3548,508.0657,505.3548,507.8564,26637.0
2024-06-25 10:40:00,509.53,510.54,509.18,509.18,19669.0,507.8265,508.8331,507.4776,507.4776,19669.0
2024-06-25 10:50:00,509.31,509.31,507.6,508.5,9179.0,507.6072,507.6072,505.9029,506.7999,9179.0
2024-06-25 11:00:00,508.46,510.25,508.25,509.37,10365.0,506.76,508.5441,506.5507,507.667,10365.0
2024-06-25 11:10:00,509.25,509.77,508.97,509.65,5421.0,507.5474,508.0657,507.2683,507.9461,5421.0
2024-06-25 11:20:00,509.6,509.91,508.75,508.98,11483.0,507.8962,508.2052,507.0491,507.2783,11483.0
2024-06-25 11:30:00,508.94,509.17,508.63,509.07,4111.0,507.2384,507.4677,506.9295,507.368,4111.0
2024-06-25 11:40:00,508.47,508.47,507.8,507.95,5086.0,506.77,506.77,506.1022,506.2517,5086.0
2024-06-25 11:50:00,508.0,508.61,507.89,508.42,6577.0,506.3016,506.9095,506.1919,506.7202,6577.0
2024-06-25 12:00:00,508.49,509.34,508.49,508.88,3828.0,506.7899,507.6371,506.7899,507.1786,3828.0
2024-06-25 12:10:00,508.73,508.74,508.32,508.38,3427.0,507.0291,507.0391,506.6205,506.6803,3427.0
2024-06-25 12:20:00,508.46,508.76,508.0,508.68,3900.0,506.76,507.059,506.3016,506.9793,3900.0
2024-06-25 12:30:00,508.15,508.15,507.14,507.69,5995.0,506.4511,506.4511,505.4445,505.9926,5995.0
2024-06-25 12:40:00,507.47,507.65,506.27,506.49,5833.0,505.7734,505.9528,504.5774,504.7966,5833.0
2024-06-25 12:50:00,506.54,506.57,505.0,505.99,8101.0,504.8465,504.8764,503.3116,504.2983,8101.0
2024-06-25 13:00:00,505.78,505.78,505.04,505.66,2535.0,504.089,504.089,503.3515,503.9694,2535.0
2024-06-25 13:10:00,505.6,506.31,505.46,505.71,4780.0,503.9096,504.6172,503.7701,504.0192,4780.0
2024-06-25 13:20:00,505.36,505.69,505.08,505.3,4036.0,503.6704,503.9993,503.3913,503.6106,4036.0
2024-06-25 13:30:00,505.46,505.54,505.16,505.22,1420.0,503.7701,503.8498,503.4711,503.5309,1420.0
2024-06-25 13:40:00,505.6,507.05,505.6,507.05,2992.0,503.9096,505.3548,503.9096,505.3548,2992.0
2024-06-25 13:50:00,507.34,507.52,506.8,507.52,1888.0,505.6438,505.8232,505.1056,505.8232,1888.0
2024-06-25 14:00:00,507.52,508.29,507.5,508.29,3066.0,505.8232,506.5906,505.8033,506.5906,3066.0
2024-06-25 14:10:00,508.37,509.24,508.37,509.24,4375.0,506.6703,507.5374,506.6703,507.5374,4375.0
2024-06-25 14:20:00,509.14,509.49,508.76,509.37,2106.0,507.4378,507.7866,507.059,507.667,2106.0
2024-06-25 14:30:00,509.33,510.07,508.97,508.97,9970.0,507.6271,508.3647,507.2683,507.2683,9970.0
2024-06-25 14:40:00,509.02,509.49,508.54,508.63,4765.0,507.3182,507.7866,506.8398,506.9295,4765.0
2024-06-25 14:50:00,509.06,509.35,508.81,509.1,3300.0,507.358,507.6471,507.1089,507.3979,3300.0
2024-06-25 15:00:00,509.14,509.25,508.8,508.92,4600.0,507.4378,507.5474,507.0989,507.2185,4600.0
2024-06-25 15:10:00,508.87,509.67,508.87,509.49,4322.0,507.1687,507.966,507.1687,507.7866,4322.0
2024-06-25 15:20:00,509.5,509.68,509.21,509.68,4016.0,507.7966,507.976,507.5075,507.976,4016.0
2024-06-25 15:30:00,509.53,509.8,509.24,509.51,6132.0,507.8265,508.0956,507.5374,507.8065,6132.0
2024-06-25 15:40:00,509.41,509.49,508.75,508.92,6354.0,507.7069,507.7866,507.0491,507.2185,6354.0
2024-06-25 15:50:00,508.81,510.6,508.27,510.49,23445.0,507.1089,508.8929,506.5707,508.7833,23445.0
2024-06-26 09:30:00,506.64,508.55,505.0,508.08,17476.0,504.9461,506.8497,503.3116,506.3813,17476.0
2024-06-26 09:40:00,506.52,507.88,505.85,507.35,11904.0,504.8265,506.182,504.1588,505.6538,11904.0
2024-06-26 09:50:00,507.17,509.24,507.17,508.45,6082.0,505.4744,507.5374,505.4744,506.7501,6082.0
2024-06-26 10:00:00,508.4,509.55,508.14,508.56,4930.0,506.7002,507.8464,506.4411,506.8597,4930.0
2024-06-26 10:10:00,508.85,512.87,508.85,512.59,10546.0,507.1487,511.1553,507.1487,510.8762,10546.0
2024-06-26 10:20:00,512.49,513.14,511.0,511.0,11805.0,510.7766,511.4244,509.2916,509.2916,11805.0
2024-06-26 10:30:00,511.59,512.31,511.0,512.3,5086.0,509.8796,510.5972,509.2916,510.5872,5086.0
2024-06-26 10:40:00,512.32,513.03,511.61,513.01,9006.0,510.6071,511.3148,509.8995,511.2948,9006.0
2024-06-26 10:50:00,512.91,513.53,512.33,512.69,12381.0,511.1952,511.8131,510.6171,510.9759,12381.0
2024-06-26 11:00:00,512.74,513.66,512.74,513.26,10019.0,511.0257,511.9427,511.0257,511.544,10019.0
2024-06-26 11:10:00,513.26,513.37,511.1,511.91,1935.0,511.544,511.6536,509.3912,510.1985,1935.0
2024-06-26 11:20:00,512.37,512.48,511.95,512.26,1503.0,510.657,510.7666,510.2384,510.5473,1503.0
2024-06-26 11:30:00,511.63,511.72,510.74,511.69,2808.0,509.9194,510.0091,509.0324,509.9792,2808.0
2024-06-26 11:40:00,512.03,512.03,510.97,511.15,1733.0,510.3181,510.3181,509.2617,509.441,1733.0
2024-06-26 11:50:00,511.95,513.08,511.65,513.08,7848.0,510.2384,511.3646,509.9394,511.3646,7848.0
2024-06-26 12:00:00,512.96,513.17,512.59,512.94,2584.0,511.245,511.4543,510.8762,511.2251,2584.0
2024-06-26 12:10:00,512.33,512.47,511.98,512.01,2278.0,510.6171,510.7566,510.2683,510.2982,2278.0
2024-06-26 12:20:00,511.89,512.35,511.62,512.35,2638.0,510.1786,510.637,509.9095,510.637,2638.0
2024-06-26 12:30:00,512.2,512.83,512.2,512.29,1508.0,510.4875,511.1154,510.4875,510.5772,1508.0
2024-06-26 12:40:00,512.52,512.57,511.7,511.7,1150.0,510.8065,510.8563,509.9892,509.9892,1150.0
2024-06-26 12:50:00,511.84,512.54,511.74,512.54,548.0,510.1287,510.8264,510.0291,510.8264,548.0
2024-06-26 13:00:00,512.75,512.75,511.68,511.81,2662.0,511.0357,511.0357,509.9693,510.0988,2662.0
2024-06-26 13:10:00,511.86,512.47,511.79,511.79,1940.0,510.1487,510.7566,510.0789,510.0789,1940.0
2024-06-26 13:20:00,511.67,511.67,510.92,511.1,1865.0,509.9593,509.9593,509.2118,509.3912,1865.0
2024-06-26 13:30:00,511.37,511.78,511.1,511.1,2318.0,509.6603,510.0689,509.3912,509.3912,2318.0
2024-06-26 13:40:00,511.33,512.11,511.14,512.11,1767.0,509.6204,510.3978,509.4311,510.3978,1767.0
2024-06-26 13:50:00,512.12,512.79,511.84,512.79,2689.0,510.4078,511.0756,510.1287,511.0756,2689.0
2024-06-26 14:00:00,512.8,512.8,512.06,512.31,1809.0,511.0855,511.0855,510.348,510.5972,1809.0
2024-06-26 14:10:00,512.6,512.71,512.47,512.47,1527.0,510.8862,510.9958,510.7566,510.7566,1527.0
2024-06-26 14:20:00,511.83,511.91,511.24,511.51,1870.0,510.1188,510.1985,509.5307,509.7998,1870.0
2024-06-26 14:30:00,511.3,511.49,511.25,511.25,2010.0,509.5905,509.7799,509.5407,509.5407,2010.0
2024-06-26 14:40:00,511.27,512.05,510.96,512.05,1895.0,509.5606,510.338,509.2517,510.338,1895.0
2024-06-26 14:50:00,512.04,512.04,511.2,511.35,1653.0,510.3281,510.3281,509.4909,509.6404,1653.0
2024-06-26 15:00:00,511.24,511.65,510.89,511.54,3298.0,509.5307,509.9394,509.1819,509.8297,3298.0
2024-06-26 15:10:00,511.37,511.63,511.2,511.29,4869.0,509.6603,509.9194,509.4909,509.5806,4869.0
2024-06-26 15:20:00,511.08,511.66,511.0,511.0,4401.0,509.3713,509.9493,509.2916,509.2916,4401.0
2024-06-26 15:30:00,510.92,511.51,510.49,511.4,3340.0,509.2118,509.7998,508.7833,509.6902,3340.0
2024-06-26 15:40:00,511.43,511.8,511.43,511.57,3656.0,509.7201,510.0889,509.7201,509.8596,3656.0
2024-06-26 15:50:00,511.74,513.42,511.59,513.15,14597.0,510.0291,511.7035,509.8796,511.4344,14597.0
2024-06-27 09:30:00,514.43,521.69,514.0,521.6,95235.0,512.7101,519.9458,512.2815,519.8561,95235.0
2024-06-27 09:40:00,521.69,521.69,519.28,519.77,28147.0,519.9458,519.9458,517.5439,518.0322,28147.0
2024-06-27 09:50:00,519.3,521.1,518.64,520.84,9966.0,517.5638,519.3578,516.906,519.0987,9966.0
2024-06-27 10:00:00,520.73,520.79,518.33,520.18,9034.0,518.989,519.0488,516.597,518.4409,9034.0
2024-06-27 10:10:00,520.16,522.78,520.16,522.28,18610.0,518.4209,521.0322,518.4209,520.5338,18610.0
2024-06-27 10:20:00,522.3,522.72,520.27,520.37,9005.0,520.5538,520.9724,518.5306,518.6302,9005.0
2024-06-27 10:30:00,520.37,520.62,519.35,519.75,4490.0,518.6302,518.8794,517.6136,518.0123,4490.0
2024-06-27 10:40:00,519.94,519.99,518.3,518.63,3286.0,518.2017,518.2515,516.5671,516.896,3286.0
2024-06-27 10:50:00,518.49,518.76,517.25,518.62,14770.0,516.7565,517.0256,515.5207,516.8861,14770.0
2024-06-27 11:00:00,518.71,519.15,517.87,519.15,7033.0,516.9758,517.4143,516.1386,517.4143,7033.0
2024-06-27 11:10:00,519.14,519.41,518.41,518.54,7206.0,517.4043,517.6734,516.6768,516.8063,7206.0
2024-06-27 11:20:00,517.94,518.22,516.75,517.42,2601.0,516.2083,516.4874,515.0223,515.6901,2601.0
2024-06-27 11:30:00,517.5,517.5,516.3,516.6,4600.0,515.7698,515.7698,514.5738,514.8728,4600.0
2024-06-27 11:40:00,516.82,516.82,515.65,516.0,3489.0,515.0921,515.0921,513.926,514.2748,3489.0
2024-06-27 11:50:00,515.83,516.55,515.35,516.47,3601.0,514.1054,514.823,513.627,514.7433,3601.0
2024-06-27 12:00:00,516.55,517.89,516.55,517.76,4165.0,514.823,516.1585,514.823,516.0289,4165.0
2024-06-27 12:10:00,518.0,518.73,517.44,517.48,3700.0,516.2681,516.9957,515.71,515.7499,3700.0
2024-06-27 12:20:00,517.73,518.63,517.64,518.6,3665.0,515.9991,516.896,515.9094,516.8661,3665.0
2024-06-27 12:30:00,518.69,518.69,518.32,518.49,2017.0,516.9558,516.9558,516.5871,516.7565,2017.0
2024-06-27 12:40:00,518.11,518.7,517.93,518.06,1480.0,516.3778,516.9658,516.1984,516.3279,1480.0
2024-06-27 12:50:00,518.19,518.61,518.03,518.44,2395.0,516.4575,516.8761,516.298,516.7067,2395.0
2024-06-27 13:00:00,518.5,518.88,518.32,518.32,1100.0,516.7665,517.1452,516.5871,516.5871,1100.0
2024-06-27 13:10:00,518.1,518.11,517.77,517.77,825.0,516.3678,516.3778,516.0389,516.0389,825.0
2024-06-27 13:20:00,518.03,518.92,517.87,518.77,2376.0,516.298,517.1851,516.1386,517.0356,2376.0
2024-06-27 13:30:00,518.61,518.61,518.22,518.5,1000.0,516.8761,516.8761,516.4874,516.7665,1000.0
2024-06-27 13:40:00,518.65,518.91,518.47,518.65,700.0,516.916,517.1751,516.7366,516.916,700.0
2024-06-27 13:50:00,518.58,518.73,518.21,518.21,707.0,516.8462,516.9957,516.4774,516.4774,707.0
2024-06-27 14:00:00,517.01,517.14,516.58,517.14,2214.0,515.2815,515.411,514.8529,515.411,2214.0
2024-06-27 14:10:00,517.15,517.15,516.8,516.8,2186.0,515.421,515.421,515.0722,515.0722,2186.0
2024-06-27 14:20:00,516.95,517.25,516.55,516.55,800.0,515.2217,515.5207,514.823,514.823,800.0
2024-06-27 14:30:00,516.3,516.57,516.3,516.5,773.0,514.5738,514.8429,514.5738,514.7732,773.0
2024-06-27 14:40:00,516.72,517.24,516.72,517.24,671.0,514.9924,515.5107,514.9924,515.5107,671.0
2024-06-27 14:50:00,517.23,518.03,517.23,518.0,2373.0,515.5007,516.298,515.5007,516.2681,2373.0
2024-06-27 15:00:00,518.42,518.52,517.99,518.48,1100.0,516.6867,516.7864,516.2582,516.7465,1100.0
2024-06-27 15:10:00,518.67,518.92,518.35,518.45,2661.0,516.9359,517.1851,516.617,516.7166,2661.0
2024-06-27 15:20:00,518.55,518.74,518.51,518.74,2595.0,516.8163,517.0057,516.7764,517.0057,2595.0
2024-06-27 15:30:00,518.63,519.4,518.63,519.28,3874.0,516.896,517.6635,516.896,517.5439,3874.0
2024-06-27 15:40:00,519.28,519.59,518.75,518.75,2100.0,517.5439,517.8528,517.0156,517.0156,2100.0
2024-06-27 15:50:00,518.77,519.21,518.12,519.11,14624.0,517.0356,517.4741,516.3877,517.3744,14624.0
2024-06-28 09:30:00,517.09,519.56,513.74,514.46,19882.0,515.3612,517.8229,512.0224,512.74,19882.0
2024-06-28 09:40:00,514.38,516.55,513.89,516.28,13624.0,512.6603,514.823,512.1719,514.5539,13624.0
2024-06-28 09:50:00,516.34,517.83,516.2,517.62,5315.0,514.6137,516.0987,514.4742,515.8894,5315.0
2024-06-28 10:00:00,517.93,520.12,517.2,519.94,10725.0,516.1984,518.3811,515.4708,518.2017,10725.0
2024-06-28 10:10:00,519.79,520.57,519.3,519.69,7630.0,518.0522,518.8296,517.5638,517.9525,7630.0
2024-06-28 10:20:00,519.7,521.82,519.5,520.36,9430.0,517.9625,520.0754,517.7631,518.6203,9430.0
2024-06-28 10:30:00,520.61,520.61,519.08,519.57,3803.0,518.8694,518.8694,517.3445,517.8329,3803.0
2024-06-28 10:40:00,519.06,519.06,517.0,517.9,5370.0,517.3246,517.3246,515.2715,516.1685,5370.0
2024-06-28 10:50:00,517.38,517.38,515.99,516.39,2900.0,515.6502,515.6502,514.2649,514.6635,2900.0
2024-06-28 11:00:00,516.51,516.51,515.5,515.5,2276.0,514.7831,514.7831,513.7765,513.7765,2276.0
2024-06-28 11:10:00,515.37,515.8,514.92,515.76,4466.0,513.6469,514.0755,513.1984,514.0356,4466.0
2024-06-28 11:20:00,516.04,516.4,515.14,515.76,2596.0,514.3147,514.6735,513.4177,514.0356,2596.0
2024-06-28 11:30:00,515.84,516.7,515.6,515.9,5827.0,514.1154,514.9725,513.8762,514.1752,5827.0
2024-06-28 11:40:00,516.12,516.3,515.26,515.99,3820.0,514.3944,514.5738,513.5373,514.2649,3820.0
2024-06-28 11:50:00,516.31,516.31,515.9,516.06,1600.0,514.5838,514.5838,514.1752,514.3346,1600.0
2024-06-28 12:00:00,516.19,516.36,514.5,514.64,2850.0,514.4642,514.6336,512.7798,512.9194,2850.0
2024-06-28 12:10:00,514.33,514.76,513.38,513.38,3807.0,512.6104,513.039,511.6636,511.6636,3807.0
2024-06-28 12:20:00,514.64,515.0,514.22,514.89,2285.0,512.9194,513.2782,512.5008,513.1685,2285.0
2024-06-28 12:30:00,514.89,514.98,513.0,513.25,12051.0,513.1685,513.2582,511.2849,511.534,12051.0
2024-06-28 12:40:00,512.91,514.19,512.68,514.18,3502.0,511.1952,512.4709,510.9659,512.4609,3502.0
2024-06-28 12:50:00,514.16,514.8,514.16,514.38,4293.0,512.441,513.0788,512.441,512.6603,4293.0
2024-06-28 13:00:00,514.44,514.86,513.64,514.68,2400.0,512.72,513.1386,511.9227,512.9592,2400.0
2024-06-28 13:10:00,514.81,515.1,514.52,514.83,3600.0,513.0888,513.3778,512.7998,513.1087,3600.0
2024-06-28 13:20:00,514.82,515.03,514.07,514.31,2802.0,513.0988,513.3081,512.3513,512.5905,2802.0
2024-06-28 13:30:00,514.15,514.53,513.75,514.04,4073.0,512.431,512.8097,512.0324,512.3214,4073.0
2024-06-28 13:40:00,513.94,513.94,513.31,513.31,1400.0,512.2217,512.2217,511.5938,511.5938,1400.0
2024-06-28 13:50:00,513.48,513.62,513.38,513.61,3256.0,511.7633,511.9028,511.6636,511.8928,3256.0
2024-06-28 14:00:00,513.49,514.01,513.49,514.01,2533.0,511.7732,512.2915,511.7732,512.2915,2533.0
2024-06-28 14:10:00,514.06,514.6,514.06,514.07,3745.0,512.3413,512.8795,512.3413,512.3513,3745.0
2024-06-28 14:20:00,513.78,513.78,513.0,513.0,2204.0,512.0623,512.0623,511.2849,511.2849,2204.0
2024-06-28 14:30:00,512.96,513.19,512.82,513.0,2099.0,511.245,511.4742,511.1055,511.2849,2099.0
2024-06-28 14:40:00,513.02,513.22,512.56,512.56,4366.0,511.3048,511.5041,510.8463,510.8463,4366.0
2024-06-28 14:50:00,512.51,512.99,512.51,512.6,3706.0,510.7965,511.2749,510.7965,510.8862,3706.0
2024-06-28 15:00:00,512.61,513.18,512.61,512.88,6094.0,510.8962,511.4643,510.8962,511.1653,6094.0
2024-06-28 15:10:00,512.66,512.98,512.5,512.87,4701.0,510.946,511.2649,510.7865,511.1553,4701.0
2024-06-28 15:20:00,513.1,513.2,511.78,512.45,4555.0,511.3845,511.4842,510.0689,510.7367,4555.0
2024-06-28 15:30:00,512.45,512.45,509.68,511.35,8664.0,510.7367,510.7367,507.976,509.6404,8664.0
2024-06-28 15:40:00,511.49,511.74,510.51,510.56,17485.0,509.7799,510.0291,508.8032,508.853,17485.0
2024-06-28 15:50:00,510.01,510.01,503.98,504.19,118931.0,508.3049,508.3049,502.295,502.5043,118931.0
2024-07-01 09:30:00,504.92,506.25,502.65,504.13,20445.0,503.2319,504.5574,500.9695,502.4445,20445.0
2024-07-01 09:40:00,503.85,504.18,495.5,495.91,28220.0,502.1655,502.4944,493.8434,494.252,28220.0
2024-07-01 09:50:00,495.77,497.39,494.71,496.31,36085.0,494.1125,495.7271,493.056,494.6507,36085.0
2024-07-01 10:00:00,497.15,498.22,496.6,497.43,13775.0,495.4879,496.5543,494.9397,495.7669,13775.0
2024-07-01 10:10:00,497.47,497.5,493.34,496.5,20898.0,495.8068,495.8367,491.6906,494.84,20898.0
2024-07-01 10:20:00,496.56,497.4,495.8,497.4,12405.0,494.8998,495.737,494.1424,495.737,12405.0
2024-07-01 10:30:00,497.4,497.46,495.15,495.4,16919.0,495.737,495.7968,493.4945,493.7437,16919.0
2024-07-01 10:40:00,495.31,496.34,494.88,496.08,14994.0,493.654,494.6806,493.2254,494.4214,14994.0
2024-07-01 10:50:00,496.3,497.38,495.51,497.3,7520.0,494.6407,495.7171,493.8533,495.6374,7520.0
2024-07-01 11:00:00,497.23,497.8,496.68,497.04,4018.0,495.5676,496.1357,495.0194,495.3782,4018.0
2024-07-01 11:10:00,497.25,499.44,497.08,499.44,11044.0,495.5875,497.7702,495.4181,497.7702,11044.0
2024-07-01 11:20:00,499.34,500.0,498.63,499.79,26087.0,497.6705,498.3283,496.9629,498.119,26087.0
2024-07-01 11:30:00,499.46,499.46,498.26,498.34,5131.0,497.7901,497.7901,496.5941,496.6739,5131.0
2024-07-01 11:40:00,498.34,499.2,498.34,499.2,3395.0,496.6739,497.531,496.6739,497.531,3395.0
2024-07-01 11:50:00,499.3,500.08,499.15,499.98,28114.0,497.6307,498.4081,497.4812,498.3084,28114.0
2024-07-01 12:00:00,499.98,501.0,499.72,501.0,5712.0,498.3084,499.325,498.0493,499.325,5712.0
2024-07-01 12:10:00,500.97,502.09,500.4,501.93,6625.0,499.2951,500.4113,498.727,500.2519,6625.0
2024-07-01 12:20:00,502.06,502.09,501.55,501.67,5274.0,500.3814,500.4113,499.8731,499.9927,5274.0
2024-07-01 12:30:00,501.41,502.27,501.24,502.27,5075.0,499.7336,500.5907,499.5642,500.5907,5075.0
2024-07-01 12:40:00,501.74,502.13,501.6,502.09,3463.0,500.0625,500.4512,499.923,500.4113,3463.0
2024-07-01 12:50:00,502.05,502.5,501.3,501.39,7992.0,500.3715,500.82,499.624,499.7137,7992.0
2024-07-01 13:00:00,501.37,501.89,501.0,501.89,2723.0,499.6937,500.212,499.325,500.212,2723.0
2024-07-01 13:10:00,501.78,502.65,501.78,502.41,2752.0,500.1024,500.9695,500.1024,500.7303,2752.0
2024-07-01 13:20:00,502.27,502.73,501.36,502.58,4289.0,500.5907,501.0492,499.6838,500.8997,4289.0
2024-07-01 13:30:00,502.52,503.58,502.25,503.53,5127.0,500.8399,501.8964,500.5708,501.8465,5127.0
2024-07-01 13:40:00,503.52,503.52,502.64,502.64,1800.0,501.8366,501.8366,500.9595,500.9595,1800.0
2024-07-01 13:50:00,503.0,503.28,502.85,503.2,3013.0,501.3183,501.5974,501.1688,501.5176,3013.0
2024-07-01 14:00:00,503.1,503.1,502.32,502.87,4528.0,501.418,501.418,500.6406,501.1887,4528.0
2024-07-01 14:10:00,502.95,503.85,502.95,503.82,2479.0,501.2685,502.1655,501.2685,502.1356,2479.0
2024-07-01 14:20:00,503.72,503.72,502.56,502.56,2634.0,502.0359,502.0359,500.8798,500.8798,2634.0
2024-07-01 14:30:00,502.59,503.1,502.52,503.08,1598.0,500.9097,501.418,500.8399,501.398,1598.0
2024-07-01 14:40:00,503.34,503.7,503.31,503.7,2635.0,501.6572,502.016,501.6273,502.016,2635.0
2024-07-01 14:50:00,503.46,503.8,503.08,503.67,2528.0,501.7768,502.1156,501.398,501.9861,2528.0
2024-07-01 15:00:00,503.26,504.2,503.23,503.91,2662.0,501.5774,502.5143,501.5475,502.2253,2662.0
2024-07-01 15:10:00,503.96,504.01,503.52,503.65,2832.0,502.2751,502.3249,501.8366,501.9661,2832.0
2024-07-01 15:20:00,503.52,503.52,502.61,503.29,4588.0,501.8366,501.8366,500.9296,501.6073,4588.0
2024-07-01 15:30:00,503.3,503.94,503.29,503.52,2976.0,501.6173,502.2552,501.6073,501.8366,2976.0
2024-07-01 15:40:00,503.7,503.9,503.49,503.5,4827.0,502.016,502.2153,501.8067,501.8166,4827.0
2024-07-01 15:50:00,503.57,505.76,503.57,504.6,29364.0,501.8864,504.0691,501.8864,502.9129,29364.0
2024-07-02 09:30:00,501.0,502.79,499.83,501.69,12688.0,499.325,501.109,498.1589,500.0127,12688.0
2024-07-02 09:40:00,501.68,503.67,501.37,501.47,10079.0,500.0027,501.9861,499.6937,499.7934,10079.0
2024-07-02 09:50:00,501.33,502.95,501.33,501.96,9873.0,499.6539,501.2685,499.6539,500.2818,9873.0
2024-07-02 10:00:00,502.39,504.11,502.09,502.83,6498.0,500.7103,502.4246,500.4113,501.1489,6498.0
2024-07-02 10:10:00,502.37,503.3,501.25,502.99,7702.0,500.6904,501.6173,499.5741,501.3083,7702.0
2024-07-02 10:20:00,503.17,503.37,502.24,503.37,2175.0,501.4877,501.6871,500.5608,501.6871,2175.0
2024-07-02 10:30:00,503.35,504.97,503.35,504.97,21161.0,501.6671,503.2817,501.6671,503.2817,21161.0
2024-07-02 10:40:00,504.93,505.28,503.15,503.15,3001.0,503.2418,503.5907,501.4678,501.4678,3001.0
2024-07-02 10:50:00,503.71,504.13,503.47,503.97,2246.0,502.0259,502.4445,501.7867,502.2851,2246.0
2024-07-02 11:00:00,504.04,504.2,503.6,503.98,3100.0,502.3548,502.5143,501.9163,502.295,3100.0
2024-07-02 11:10:00,504.32,504.54,503.82,503.82,2468.0,502.6339,502.8531,502.1356,502.1356,2468.0
2024-07-02 11:20:00,503.27,504.62,502.93,504.57,4309.0,501.5874,502.9329,501.2485,502.883,4309.0
2024-07-02 11:30:00,504.58,507.53,504.58,506.84,6620.0,502.893,505.8332,502.893,505.1455,6620.0
2024-07-02 11:40:00,507.3,507.66,506.31,506.44,4302.0,505.6039,505.9627,504.6172,504.7468,4302.0
2024-07-02 11:50:00,506.27,506.59,505.57,505.57,3155.0,504.5774,504.8963,503.8797,503.8797,3155.0
2024-07-02 12:00:00,505.12,505.27,504.6,504.95,1400.0,503.4312,503.5807,502.9129,503.2618,1400.0
2024-07-02 12:10:00,504.32,504.78,504.23,504.78,1386.0,502.6339,503.0923,502.5442,503.0923,1386.0
2024-07-02 12:20:00,504.71,505.0,504.3,505.0,1538.0,503.0226,503.3116,502.614,503.3116,1538.0
2024-07-02 12:30:00,505.2,505.44,505.09,505.35,1867.0,503.5109,503.7501,503.4013,503.6604,1867.0
2024-07-02 12:40:00,505.49,505.86,505.37,505.86,1430.0,503.8,504.1687,503.6804,504.1687,1430.0
2024-07-02 12:50:00,505.87,507.01,505.74,507.01,2518.0,504.1787,505.3149,504.0491,505.3149,2518.0
2024-07-02 13:00:00,507.2,508.6,507.11,508.55,5642.0,505.5043,506.8996,505.4146,506.8497,5642.0
2024-07-02 13:10:00,508.6,509.23,508.39,509.05,5331.0,506.8996,507.5275,506.6903,507.3481,5331.0
2024-07-02 13:20:00,508.9,509.82,508.9,509.37,6853.0,507.1986,508.1155,507.1986,507.667,6853.0
2024-07-02 13:30:00,509.26,509.85,508.8,509.09,4219.0,507.5574,508.1454,507.0989,507.3879,4219.0
2024-07-02 13:40:00,509.39,510.26,509.39,509.73,5049.0,507.6869,508.554,507.6869,508.0258,5049.0
2024-07-02 13:50:00,509.77,510.47,509.28,510.16,3742.0,508.0657,508.7633,507.5773,508.4544,3742.0
2024-07-02 14:00:00,510.19,510.19,508.61,508.68,6627.0,508.4843,508.4843,506.9095,506.9793,6627.0
2024-07-02 14:10:00,508.64,509.19,508.48,508.71,1579.0,506.9394,507.4876,506.78,507.0092,1579.0
2024-07-02 14:20:00,508.69,509.15,508.46,509.15,1982.0,506.9893,507.4477,506.76,507.4477,1982.0
2024-07-02 14:30:00,509.08,509.44,508.64,509.33,3518.0,507.378,507.7368,506.9394,507.6271,3518.0
2024-07-02 14:40:00,509.13,509.65,508.81,509.61,3038.0,507.4278,507.9461,507.1089,507.9062,3038.0
2024-07-02 14:50:00,509.69,510.03,509.5,509.5,3181.0,507.9859,508.3248,507.7966,507.7966,3181.0
2024-07-02 15:00:00,509.98,509.98,508.89,508.92,2885.0,508.275,508.275,507.1886,507.2185,2885.0
2024-07-02 15:10:00,509.03,509.29,508.9,509.1,5850.0,507.3281,507.5873,507.1986,507.3979,5850.0
2024-07-02 15:20:00,509.11,509.53,509.11,509.41,13635.0,507.4079,507.8265,507.4079,507.7069,13635.0
2024-07-02 15:30:00,509.5,509.64,509.11,509.14,13448.0,507.7966,507.9361,507.4079,507.4378,13448.0
2024-07-02 15:40:00,509.13,509.17,508.38,508.82,21410.0,507.4278,507.4677,506.6803,507.1188,21410.0
2024-07-02 15:50:00,508.79,509.67,508.79,509.58,12687.0,507.0889,507.966,507.0889,507.8763,12687.0
2024-07-03 09:30:00,506.4,510.15,506.4,510.09,19771.0,504.7069,508.4444,504.7069,508.3846,19771.0
2024-07-03 09:40:00,509.99,510.45,508.92,510.3,4086.0,508.2849,508.7434,507.2185,508.5939,4086.0
2024-07-03 09:50:00,509.85,510.86,509.54,510.0,2287.0,508.1454,509.152,507.8364,508.2949,2287.0
2024-07-03 10:00:00,510.0,510.26,507.64,507.97,6230.0,508.2949,508.554,505.9428,506.2717,6230.0
2024-07-03 10:10:00,507.67,509.03,507.67,508.55,5989.0,505.9727,507.3281,505.9727,506.8497,5989.0
2024-07-03 10:20:00,508.8,508.8,506.88,507.36,9828.0,507.0989,507.0989,505.1853,505.6637,9828.0
2024-07-03 10:30:00,507.0,507.63,506.35,506.54,6735.0,505.3049,505.9328,504.6571,504.8465,6735.0
2024-07-03 10:40:00,507.1,509.33,507.09,508.41,5187.0,505.4046,507.6271,505.3946,506.7102,5187.0
2024-07-03 10:50:00,508.59,509.13,508.2,508.25,5110.0,506.8896,507.4278,506.5009,506.5507,5110.0
2024-07-03 11:00:00,507.79,508.55,507.04,508.45,4302.0,506.0923,506.8497,505.3448,506.7501,4302.0
2024-07-03 11:10:00,508.5,509.24,508.4,509.07,6470.0,506.7999,507.5374,506.7002,507.368,6470.0
2024-07-03 11:20:00,509.3,510.0,508.95,509.57,10628.0,507.5972,508.2949,507.2484,507.8663,10628.0
2024-07-03 11:30:00,509.49,509.92,508.75,509.79,2489.0,507.7866,508.2152,507.0491,508.0856,2489.0
2024-07-03 11:40:00,509.47,510.08,509.4,509.61,3944.0,507.7667,508.3746,507.6969,507.9062,3944.0
2024-07-03 11:50:00,509.59,510.29,509.59,510.29,1900.0,507.8863,508.5839,507.8863,508.5839,1900.0
2024-07-03 12:00:00,510.17,511.19,510.17,510.48,9190.0,508.4643,509.4809,508.4643,508.7733,9190.0
2024-07-03 12:10:00,510.36,510.36,509.35,509.36,3352.0,508.6537,508.6537,507.6471,507.657,3352.0
2024-07-03 12:20:00,509.59,510.2,509.59,509.73,3037.0,507.8863,508.4942,507.8863,508.0258,3037.0
2024-07-03 12:30:00,509.86,510.18,509.68,509.99,3716.0,508.1554,508.4743,507.976,508.2849,3716.0
2024-07-03 12:40:00,509.88,510.08,509.75,509.91,5335.0,508.1753,508.3746,508.0457,508.2052,5335.0
2024-07-03 12:50:00,509.88,510.46,509.77,510.0,12498.0,508.1753,508.7534,508.0657,508.2949,12498.0
2024-07-05 09:30:00,512.43,518.24,512.2,517.95,29787.0,510.7168,516.5073,510.4875,516.2183,29787.0
2024-07-05 09:40:00,518.0,522.22,518.0,521.23,48053.0,516.2681,520.474,516.2681,519.4873,48053.0
2024-07-05 09:50:00,521.25,523.01,520.58,522.38,13717.0,519.5073,521.2614,518.8395,520.6335,13717.0
2024-07-05 10:00:00,522.5,525.9,522.5,523.36,41811.0,520.7531,524.1417,520.7531,521.6102,41811.0
2024-07-05 10:10:00,523.65,524.4,522.1,524.25,11198.0,521.8993,522.6468,520.3544,522.4973,11198.0
2024-07-05 10:20:00,524.5,525.0,523.5,524.83,11766.0,522.7464,523.2447,521.7498,523.0753,11766.0
2024-07-05 10:30:00,524.88,525.7,524.31,525.7,11949.0,523.1251,523.9424,522.5571,523.9424,11949.0
2024-07-05 10:40:00,525.31,526.6,525.22,526.49,8706.0,523.5537,524.8394,523.464,524.7298,8706.0
2024-07-05 10:50:00,526.54,528.11,526.38,527.0,14943.0,524.7796,526.3443,524.6201,525.2381,14943.0
2024-07-05 11:00:00,527.23,528.75,526.86,528.71,12085.0,525.4673,526.9822,525.0985,526.9423,12085.0
2024-07-05 11:10:00,528.78,534.23,528.73,534.23,49900.0,527.0121,532.4439,526.9623,532.4439,49900.0
2024-07-05 11:20:00,534.43,535.61,532.65,533.41,26455.0,532.6432,533.8193,530.8692,531.6266,26455.0
2024-07-05 11:30:00,533.3,534.05,531.5,531.58,13846.0,531.517,532.2645,529.723,529.8027,13846.0
2024-07-05 11:40:00,531.63,531.63,530.15,530.29,14258.0,529.8526,529.8526,528.3775,528.5171,14258.0
2024-07-05 11:50:00,530.39,532.97,530.39,532.8,13143.0,528.6167,531.1881,528.6167,531.0187,13143.0
2024-07-05 12:00:00,532.65,532.8,528.79,528.87,12781.0,530.8692,531.0187,527.0221,527.1018,12781.0
2024-07-05 12:10:00,529.46,530.0,529.33,529.57,3204.0,527.6898,528.228,527.5603,527.7995,3204.0
2024-07-05 12:20:00,529.8,531.11,529.54,530.95,3566.0,528.0287,529.3343,527.7696,529.1749,3566.0
2024-07-05 12:30:00,531.14,531.4,530.03,530.3,3357.0,529.3642,529.6233,528.2579,528.527,3357.0
2024-07-05 12:40:00,530.43,530.54,529.15,529.17,5183.0,528.6566,528.7662,527.3809,527.4008,5183.0
2024-07-05 12:50:00,529.28,531.18,529.28,530.77,4697.0,527.5104,529.4041,527.5104,528.9955,4697.0
2024-07-05 13:00:00,530.85,532.34,530.81,532.06,4302.0,529.0752,530.5602,529.0353,530.2811,4302.0
2024-07-05 13:10:00,532.01,533.63,531.96,533.0,10948.0,530.2313,531.8459,530.1815,531.218,10948.0
2024-07-05 13:20:00,533.48,534.15,533.34,534.15,7845.0,531.6964,532.3642,531.5569,532.3642,7845.0
2024-07-05 13:30:00,534.13,534.31,533.47,533.47,7794.0,532.3442,532.5236,531.6864,531.6864,7794.0
2024-07-05 13:40:00,533.54,534.3,533.12,533.85,7308.0,531.7562,532.5137,531.3376,532.0652,7308.0
2024-07-05 13:50:00,533.41,533.91,532.52,532.52,5533.0,531.6266,532.125,530.7396,530.7396,5533.0
2024-07-05 14:00:00,532.53,533.25,532.53,533.05,5014.0,530.7496,531.4672,530.7496,531.2678,5014.0
2024-07-05 14:10:00,533.3,533.94,533.3,533.94,2827.0,531.517,532.1549,531.517,532.1549,2827.0
2024-07-05 14:20:00,533.88,535.6,533.88,534.8,8519.0,532.0951,533.8093,532.0951,533.012,8519.0
2024-07-05 14:30:00,534.6,534.99,533.89,534.84,2889.0,532.8126,533.2013,532.105,533.0518,2889.0
2024-07-05 14:40:00,534.75,536.2,534.75,536.2,6405.0,532.9621,534.4073,532.9621,534.4073,6405.0
2024-07-05 14:50:00,535.82,535.93,534.92,535.19,9878.0,534.0286,534.1382,533.1316,533.4007,9878.0
2024-07-05 15:00:00,535.2,536.75,535.2,536.51,11720.0,533.4106,534.9555,533.4106,534.7163,11720.0
2024-07-05 15:10:00,536.3,536.47,535.96,536.44,7521.0,534.507,534.6764,534.1681,534.6465,7521.0
2024-07-05 15:20:00,536.33,537.5,536.26,537.25,9921.0,534.5369,535.703,534.4671,535.4538,9921.0
2024-07-05 15:30:00,537.22,538.48,536.36,538.07,21700.0,535.4239,536.6797,534.5668,536.271,21700.0
2024-07-05 15:40:00,538.14,539.89,538.12,539.8,23734.0,536.3408,538.085,536.3209,537.9953,23734.0
2024-07-05 15:50:00,539.78,540.71,539.71,539.94,38738.0,537.9753,538.9022,537.9056,538.1348,38738.0
2024-07-08 09:30:00,542.5,542.81,532.56,532.97,60890.0,540.6862,540.9952,530.7795,531.1881,60890.0
2024-07-08 09:40:00,533.0,533.6,531.0,532.29,26066.0,531.218,531.816,529.2247,530.5104,26066.0
2024-07-08 09:50:00,532.24,533.8,530.3,531.48,25322.0,530.4605,532.0153,528.527,529.7031,25322.0
2024-07-08 10:00:00,531.77,532.09,529.5,532.09,18820.0,529.9921,530.311,527.7297,530.311,18820.0
2024-07-08 10:10:00,532.0,532.62,529.98,530.37,22385.0,530.2213,530.8393,528.2081,528.5968,22385.0
2024-07-08 10:20:00,529.65,531.2,529.5,529.72,10731.0,527.8792,529.424,527.7297,527.949,10731.0
2024-07-08 10:30:00,529.94,530.47,528.79,530.26,16196.0,528.1682,528.6965,527.0221,528.4872,16196.0
2024-07-08 10:40:00,530.39,530.41,528.93,529.27,10320.0,528.6167,528.6367,527.1616,527.5005,10320.0
2024-07-08 10:50:00,529.23,530.08,528.92,529.83,17185.0,527.4606,528.3078,527.1516,528.0586,17185.0
2024-07-08 11:00:00,530.05,531.03,529.86,530.08,11768.0,528.2779,529.2546,528.0885,528.3078,11768.0
2024-07-08 11:10:00,530.07,531.36,530.0,531.36,6670.0,528.2978,529.5835,528.228,529.5835,6670.0
2024-07-08 11:20:00,531.49,533.4,531.48,533.4,17580.0,529.713,531.6167,529.7031,531.6167,17580.0
2024-07-08 11:30:00,533.5,534.18,531.75,532.02,13894.0,531.7163,532.3941,529.9722,530.2413,13894.0
2024-07-08 11:40:00,532.03,532.74,531.91,532.37,8746.0,530.2512,530.9589,530.1316,530.5901,8746.0
2024-07-08 11:50:00,532.45,533.53,532.45,533.53,6679.0,530.6698,531.7462,530.6698,531.7462,6679.0
2024-07-08 12:00:00,533.12,533.12,531.0,531.0,3169.0,531.3376,531.3376,529.2247,529.2247,3169.0
2024-07-08 12:10:00,530.43,530.75,529.95,529.95,4097.0,528.6566,528.9755,528.1782,528.1782,4097.0
2024-07-08 12:20:00,530.26,530.28,529.56,530.08,4565.0,528.4872,528.5071,527.7895,528.3078,4565.0
2024-07-08 12:30:00,530.04,530.36,529.72,530.0,10641.0,528.2679,528.5868,527.949,528.228,10641.0
2024-07-08 12:40:00,530.28,530.93,530.04,530.74,6912.0,528.5071,529.1549,528.2679,528.9656,6912.0
2024-07-08 12:50:00,530.71,530.74,529.47,529.47,9402.0,528.9357,528.9656,527.6998,527.6998,9402.0
2024-07-08 13:00:00,529.48,529.56,528.97,529.35,11485.0,527.7098,527.7895,527.2015,527.5802,11485.0
2024-07-08 13:10:00,529.37,529.58,529.09,529.1,5448.0,527.6001,527.8094,527.3211,527.331,5448.0
2024-07-08 13:20:00,529.15,530.11,529.15,529.85,7295.0,527.3809,528.3377,527.3809,528.0785,7295.0
2024-07-08 13:30:00,530.13,530.55,529.87,530.39,3800.0,528.3576,528.7762,528.0985,528.6167,3800.0
2024-07-08 13:40:00,530.5,530.51,529.71,529.96,4999.0,528.7264,528.7363,527.939,528.1882,4999.0
2024-07-08 13:50:00,529.87,530.09,529.7,529.94,4000.0,528.0985,528.3177,527.929,528.1682,4000.0
2024-07-08 14:00:00,529.93,530.03,529.0,529.57,5792.0,528.1583,528.2579,527.2314,527.7995,5792.0
2024-07-08 14:10:00,529.66,529.95,529.5,529.5,3100.0,527.8892,528.1782,527.7297,527.7297,3100.0
2024-07-08 14:20:00,529.25,529.25,528.58,528.8,7404.0,527.4805,527.4805,526.8128,527.032,7404.0
2024-07-08 14:30:00,528.75,528.75,526.72,528.41,16570.0,526.9822,526.9822,524.959,526.6433,16570.0
2024-07-08 14:40:00,528.38,528.53,527.82,528.39,7730.0,526.6134,526.7629,526.0553,526.6234,7730.0
2024-07-08 14:50:00,528.5,529.62,528.41,529.34,5751.0,526.733,527.8493,526.6433,527.5702,5751.0
2024-07-08 15:00:00,529.0,529.07,528.7,528.7,3619.0,527.2314,527.3011,526.9324,526.9324,3619.0
2024-07-08 15:10:00,528.65,528.75,528.08,528.21,8074.0,526.8825,526.9822,526.3144,526.444,8074.0
2024-07-08 15:20:00,528.18,528.18,527.57,527.75,7800.0,526.4141,526.4141,525.8062,525.9855,7800.0
2024-07-08 15:30:00,527.73,527.73,527.0,527.02,13287.0,525.9656,525.9656,525.2381,525.258,13287.0
2024-07-08 15:40:00,527.04,528.3,527.0,528.28,16173.0,525.2779,526.5337,525.2381,526.5138,16173.0
2024-07-08 15:50:00,528.31,529.59,528.15,529.28,37147.0,526.5437,527.8194,526.3842,527.5104,37147.0
2024-07-09 09:30:00,533.99,537.22,532.6,534.51,47095.0,532.2047,535.4239,530.8193,532.7229,47095.0
2024-07-09 09:40:00,534.68,535.0,533.33,534.25,8924.0,532.8924,533.2113,531.5469,532.4638,8924.0
2024-07-09 09:50:00,534.73,535.55,534.2,534.64,8152.0,532.9422,533.7595,532.414,532.8525,8152.0
2024-07-09 10:00:00,534.64,535.2,532.88,534.24,8965.0,532.8525,533.4106,531.0984,532.4539,8965.0
2024-07-09 10:10:00,534.23,534.68,533.2,533.96,9226.0,532.4439,532.8924,531.4173,532.1748,9226.0
2024-07-09 10:20:00,533.78,534.0,531.11,532.35,9331.0,531.9954,532.2147,529.3343,530.5702,9331.0
2024-07-09 10:30:00,532.19,532.36,530.17,532.0,12597.0,530.4107,530.5801,528.3975,530.2213,12597.0
2024-07-09 10:40:00,532.37,533.58,532.3,533.25,7689.0,530.5901,531.7961,530.5203,531.4672,7689.0
2024-07-09 10:50:00,533.28,533.5,531.83,532.7,4512.0,531.4971,531.7163,530.0519,530.919,4512.0
2024-07-09 11:00:00,532.51,532.52,530.83,531.41,4479.0,530.7296,530.7396,529.0553,529.6333,4479.0
2024-07-09 11:10:00,531.32,531.69,530.77,531.35,3065.0,529.5436,529.9124,528.9955,529.5735,3065.0
2024-07-09 11:20:00,531.29,531.29,529.73,530.75,8727.0,529.5137,529.5137,527.9589,528.9755,8727.0
2024-07-09 11:30:00,530.99,533.1,530.89,532.49,4561.0,529.2147,531.3177,529.1151,530.7097,4561.0
2024-07-09 11:40:00,533.0,533.17,532.49,533.0,2512.0,531.218,531.3874,530.7097,531.218,2512.0
2024-07-09 11:50:00,533.2,533.41,532.77,533.25,2950.0,531.4173,531.6266,530.9888,531.4672,2950.0
2024-07-09 12:00:00,533.51,533.51,532.29,533.22,3742.0,531.7263,531.7263,530.5104,531.4373,3742.0
2024-07-09 12:10:00,533.3,533.99,533.11,533.84,2819.0,531.517,532.2047,531.3276,532.0552,2819.0
2024-07-09 12:20:00,533.2,533.4,531.57,531.87,2782.0,531.4173,531.6167,529.7928,530.0918,2782.0
2024-07-09 12:30:00,532.35,532.35,531.26,531.46,2500.0,530.5702,530.5702,529.4838,529.6831,2500.0
2024-07-09 12:40:00,531.35,531.86,531.12,531.36,2698.0,529.5735,530.0818,529.3443,529.5835,2698.0
2024-07-09 12:50:00,530.94,532.01,530.84,532.0,2986.0,529.1649,530.2313,529.0652,530.2213,2986.0
2024-07-09 13:00:00,532.0,532.09,531.61,531.61,3806.0,530.2213,530.311,529.8326,529.8326,3806.0
2024-07-09 13:10:00,531.81,532.3,531.4,531.4,2632.0,530.032,530.5203,529.6233,529.6233,2632.0
2024-07-09 13:20:00,531.1,531.1,529.85,530.0,9204.0,529.3243,529.3243,528.0785,528.228,9204.0
2024-07-09 13:30:00,529.88,530.69,529.88,530.69,1100.0,528.1084,528.9157,528.1084,528.9157,1100.0
2024-07-09 13:40:00,531.0,531.1,530.5,530.79,1777.0,529.2247,529.3243,528.7264,529.0154,1777.0
2024-07-09 13:50:00,530.88,531.68,530.88,531.66,5705.0,529.1051,529.9024,529.1051,529.8825,5705.0
2024-07-09 14:00:00,531.6,531.66,530.94,531.27,3800.0,529.8227,529.8825,529.1649,529.4938,3800.0
2024-07-09 14:10:00,531.14,531.14,530.85,530.97,1700.0,529.3642,529.3642,529.0752,529.1948,1700.0
2024-07-09 14:20:00,531.09,531.32,530.95,531.08,2529.0,529.3144,529.5436,529.1749,529.3044,2529.0
2024-07-09 14:30:00,531.28,531.61,530.97,531.6,1900.0,529.5037,529.8326,529.1948,529.8227,1900.0
2024-07-09 14:40:00,531.34,532.05,531.34,531.81,4541.0,529.5635,530.2712,529.5635,530.032,4541.0
2024-07-09 14:50:00,531.78,531.86,530.82,531.2,6725.0,530.0021,530.0818,529.0453,529.424,6725.0
2024-07-09 15:00:00,531.22,531.53,531.17,531.25,3180.0,529.4439,529.7529,529.3941,529.4738,3180.0
2024-07-09 15:10:00,531.22,531.31,530.75,531.21,2472.0,529.4439,529.5336,528.9755,529.434,2472.0
2024-07-09 15:20:00,531.0,531.06,530.74,530.98,3500.0,529.2247,529.2845,528.9656,529.2048,3500.0
2024-07-09 15:30:00,530.95,531.1,530.53,530.53,3972.0,529.1749,529.3243,528.7563,528.7563,3972.0
2024-07-09 15:40:00,530.39,530.47,529.88,529.88,3307.0,528.6167,528.6965,528.1084,528.1084,3307.0
2024-07-09 15:50:00,530.0,530.0,528.28,529.93,19919.0,528.228,528.228,526.5138,528.1583,19919.0
2024-07-10 09:30:00,530.7,533.1,529.78,530.71,14746.0,528.9257,531.3177,528.0088,528.9357,14746.0
2024-07-10 09:40:00,530.55,531.07,528.75,528.75,4575.0,528.7762,529.2944,526.9822,526.9822,4575.0
2024-07-10 09:50:00,528.7,531.0,528.51,530.59,5790.0,526.9324,529.2247,526.743,528.8161,5790.0
2024-07-10 10:00:00,531.15,532.61,531.02,532.29,9175.0,529.3742,530.8293,529.2446,530.5104,9175.0
2024-07-10 10:10:00,532.11,534.1,531.5,532.19,11376.0,530.331,532.3143,529.723,530.4107,11376.0
2024-07-10 10:20:00,531.76,532.2,531.27,531.85,6484.0,529.9821,530.4207,529.4938,530.0718,6484.0
2024-07-10 10:30:00,532.01,532.47,531.65,531.9,3375.0,530.2313,530.6898,529.8725,530.1217,3375.0
2024-07-10 10:40:00,531.96,531.96,530.0,530.21,4997.0,530.1815,530.1815,528.228,528.4373,4997.0
2024-07-10 10:50:00,529.88,530.51,529.5,530.37,2799.0,528.1084,528.7363,527.7297,528.5968,2799.0
2024-07-10 11:00:00,529.91,530.5,529.2,530.47,3041.0,528.1383,528.7264,527.4307,528.6965,3041.0
2024-07-10 11:10:00,530.51,531.07,530.51,530.72,2512.0,528.7363,529.2944,528.7363,528.9456,2512.0
2024-07-10 11:20:00,531.28,532.3,531.27,532.25,2961.0,529.5037,530.5203,529.4938,530.4705,2961.0
2024-07-10 11:30:00,532.5,535.34,532.5,534.46,18075.0,530.7197,533.5502,530.7197,532.6731,18075.0
2024-07-10 11:40:00,534.09,535.15,533.86,534.52,5259.0,532.3044,533.3608,532.0751,532.7329,5259.0
2024-07-10 11:50:00,534.91,536.0,534.63,535.85,4411.0,533.1216,534.208,532.8425,534.0585,4411.0
2024-07-10 12:00:00,536.2,536.28,535.22,535.22,4651.0,534.4073,534.487,533.4306,533.4306,4651.0
2024-07-10 12:10:00,535.31,536.0,535.2,535.82,1799.0,533.5203,534.208,533.4106,534.0286,1799.0
2024-07-10 12:20:00,536.25,537.68,536.25,537.3,12294.0,534.4571,535.8824,534.4571,535.5036,12294.0
2024-07-10 12:30:00,537.28,537.28,536.7,536.7,3236.0,535.4837,535.4837,534.9056,534.9056,3236.0
2024-07-10 12:40:00,536.7,537.0,536.26,536.4,2036.0,534.9056,535.2046,534.4671,534.6066,2036.0
2024-07-10 12:50:00,536.39,537.54,536.39,537.54,1301.0,534.5967,535.7428,534.5967,535.7428,1301.0
2024-07-10 13:00:00,537.15,538.42,536.91,537.98,4503.0,535.3541,536.6199,535.1149,536.1813,4503.0
2024-07-10 13:10:00,538.22,538.35,537.45,537.7,2210.0,536.4205,536.5501,535.6531,535.9023,2210.0
2024-07-10 13:20:00,537.67,537.84,536.64,536.84,3114.0,535.8724,536.0418,534.8458,535.0452,3114.0
2024-07-10 13:30:00,537.12,537.12,536.71,536.86,1336.0,535.3242,535.3242,534.9156,535.0651,1336.0
2024-07-10 13:40:00,537.23,537.71,537.17,537.63,2274.0,535.4339,535.9123,535.3741,535.8325,2274.0
2024-07-10 13:50:00,538.07,538.11,537.94,538.11,1835.0,536.271,536.3109,536.1415,536.3109,1835.0
2024-07-10 14:00:00,538.24,538.25,537.76,537.85,900.0,536.4405,536.4504,535.9621,536.0518,900.0
2024-07-10 14:10:00,537.83,538.22,537.81,538.09,1805.0,536.0318,536.4205,536.0119,536.291,1805.0
2024-07-10 14:20:00,538.07,538.15,537.89,537.97,5388.0,536.271,536.3508,536.0916,536.1714,5388.0
2024-07-10 14:30:00,537.99,538.26,537.48,538.1,3922.0,536.1913,536.4604,535.683,536.3009,3922.0
2024-07-10 14:40:00,538.18,538.85,537.98,537.98,5041.0,536.3807,537.0484,536.1813,536.1813,5041.0
2024-07-10 14:50:00,538.06,538.06,536.81,536.89,4128.0,536.2611,536.2611,535.0153,535.095,4128.0
2024-07-10 15:00:00,536.63,536.63,535.1,535.25,6632.0,534.8359,534.8359,533.311,533.4605,6632.0
2024-07-10 15:10:00,535.19,535.56,534.94,534.94,3588.0,533.4007,533.7694,533.1515,533.1515,3588.0
2024-07-10 15:20:00,534.83,534.83,534.05,534.75,4487.0,533.0419,533.0419,532.2645,532.9621,4487.0
2024-07-10 15:30:00,534.7,535.03,534.44,534.61,1990.0,532.9123,533.2412,532.6532,532.8226,1990.0
2024-07-10 15:40:00,534.54,534.75,533.65,534.01,4741.0,532.7528,532.9621,531.8658,532.2246,4741.0
2024-07-10 15:50:00,534.07,535.8,533.78,534.63,20290.0,532.2844,534.0086,531.9954,532.8425,20290.0
2024-07-11 09:30:00,530.89,535.36,530.6,533.85,16621.0,529.1151,533.5701,528.826,532.0652,16621.0
2024-07-11 09:40:00,533.82,534.15,531.68,531.83,14084.0,532.0353,532.3642,529.9024,530.0519,14084.0
2024-07-11 09:50:00,531.88,531.93,528.83,530.54,16527.0,530.1017,530.1516,527.0619,528.7662,16527.0
2024-07-11 10:00:00,529.0,530.01,526.0,526.0,20853.0,527.2314,528.238,524.2414,524.2414,20853.0
2024-07-11 10:10:00,527.05,527.05,522.62,522.62,19266.0,525.2879,525.2879,520.8727,520.8727,19266.0
2024-07-11 10:20:00,522.25,523.5,520.15,523.18,21829.0,520.5039,521.7498,518.411,521.4308,21829.0
2024-07-11 10:30:00,523.1,524.68,522.54,522.67,12329.0,521.3511,522.9258,520.793,520.9225,12329.0
2024-07-11 10:40:00,522.65,522.98,521.91,522.55,8583.0,520.9026,521.2315,520.1651,520.8029,8583.0
2024-07-11 10:50:00,522.81,523.48,521.08,521.08,8862.0,521.0621,521.7298,519.3378,519.3378,8862.0
2024-07-11 11:00:00,521.0,521.3,519.33,520.68,17091.0,519.2581,519.5571,517.5937,518.9392,17091.0
2024-07-11 11:10:00,521.01,521.35,519.98,520.9,3827.0,519.2681,519.6069,518.2415,519.1585,3827.0
2024-07-11 11:20:00,520.23,520.59,514.96,515.0,20917.0,518.4907,518.8495,513.2383,513.2782,20917.0
2024-07-11 11:30:00,514.91,516.11,514.15,514.7,25195.0,513.1885,514.3845,512.431,512.9792,25195.0
2024-07-11 11:40:00,514.43,515.26,513.17,515.18,26292.0,512.7101,513.5373,511.4543,513.4576,26292.0
2024-07-11 11:50:00,515.23,515.82,514.6,514.87,9859.0,513.5074,514.0954,512.8795,513.1486,9859.0
2024-07-11 12:00:00,515.06,516.08,514.61,516.0,7693.0,513.338,514.3546,512.8895,514.2748,7693.0
2024-07-11 12:10:00,516.08,516.75,515.93,516.64,12829.0,514.3546,515.0223,514.2051,514.9127,12829.0
2024-07-11 12:20:00,516.56,516.56,514.11,514.99,4217.0,514.833,514.833,512.3912,513.2682,4217.0
2024-07-11 12:30:00,515.5,516.11,514.59,515.56,3429.0,513.7765,514.3845,512.8695,513.8363,3429.0
2024-07-11 12:40:00,515.69,516.13,513.75,513.75,5266.0,513.9659,514.4044,512.0324,512.0324,5266.0
2024-07-11 12:50:00,513.6,514.09,513.15,513.79,8985.0,511.8829,512.3712,511.4344,512.0722,8985.0
2024-07-11 13:00:00,513.78,514.0,513.0,513.7,5222.0,512.0623,512.2815,511.2849,511.9825,5222.0
2024-07-11 13:10:00,513.5,514.39,513.49,514.0,3501.0,511.7832,512.6702,511.7732,512.2815,3501.0
2024-07-11 13:20:00,513.99,514.24,513.21,514.05,6098.0,512.2716,512.5207,511.4942,512.3314,6098.0
2024-07-11 13:30:00,514.0,514.0,512.6,512.68,7320.0,512.2815,512.2815,510.8862,510.9659,7320.0
2024-07-11 13:40:00,512.54,512.6,510.06,510.18,7749.0,510.8264,510.8862,508.3547,508.4743,7749.0
2024-07-11 13:50:00,510.23,511.02,509.72,510.37,8310.0,508.5241,509.3115,508.0158,508.6637,8310.0
2024-07-11 14:00:00,510.35,510.47,508.68,508.77,7865.0,508.6437,508.7633,506.9793,507.069,7865.0
2024-07-11 14:10:00,508.76,510.46,508.51,509.9,10287.0,507.059,508.7534,506.8099,508.1952,10287.0
2024-07-11 14:20:00,509.94,510.64,509.65,509.92,6654.0,508.2351,508.9328,507.9461,508.2152,6654.0
2024-07-11 14:30:00,510.01,511.69,510.0,511.56,5723.0,508.3049,509.9792,508.2949,509.8497,5723.0
2024-07-11 14:40:00,511.72,512.55,511.42,511.42,5821.0,510.0091,510.8364,509.7101,509.7101,5821.0
2024-07-11 14:50:00,511.58,512.21,511.07,512.14,3087.0,509.8696,510.4975,509.3613,510.4277,3087.0
2024-07-11 15:00:00,512.51,513.7,512.44,513.02,5210.0,510.7965,511.9825,510.7267,511.3048,5210.0
2024-07-11 15:10:00,512.9,512.9,510.85,512.3,11239.0,511.1852,511.1852,509.1421,510.5872,11239.0
2024-07-11 15:20:00,512.14,512.71,512.09,512.55,3497.0,510.4277,510.9958,510.3779,510.8364,3497.0
2024-07-11 15:30:00,512.59,513.78,511.5,513.78,7810.0,510.8762,512.0623,509.7899,512.0623,7810.0
2024-07-11 15:40:00,513.79,513.85,512.91,513.03,13792.0,512.0722,512.132,511.1952,511.3148,13792.0
2024-07-11 15:50:00,513.01,513.73,512.39,512.77,37003.0,511.2948,512.0124,510.6769,511.0556,37003.0
2024-07-12 09:30:00,497.49,501.78,494.26,498.92,107840.0,495.8267,500.1024,492.6075,497.2519,107840.0
2024-07-12 09:40:00,499.01,501.51,497.85,499.71,41650.0,497.3416,499.8333,496.1855,498.0393,41650.0
2024-07-12 09:50:00,499.81,500.9,497.91,500.31,31745.0,498.139,499.2253,496.2453,498.6373,31745.0
2024-07-12 10:00:00,500.3,502.43,499.16,501.27,30484.0,498.6273,500.7502,497.4911,499.5941,30484.0
2024-07-12 10:10:00,501.41,503.07,500.31,500.71,27096.0,499.7336,501.3881,498.6373,499.036,27096.0
2024-07-12 10:20:00,500.42,500.65,497.9,500.25,15771.0,498.7469,498.9762,496.2353,498.5775,15771.0
2024-07-12 10:30:00,500.26,504.31,500.26,504.31,23890.0,498.5875,502.6239,498.5875,502.6239,23890.0
2024-07-12 10:40:00,504.36,507.73,504.11,507.73,30363.0,502.6738,506.0325,502.4246,506.0325,30363.0
2024-07-12 10:50:00,507.65,508.0,504.15,504.15,19225.0,505.9528,506.3016,502.4645,502.4645,19225.0
2024-07-12 11:00:00,504.12,505.32,503.79,503.79,11178.0,502.4346,503.6305,502.1057,502.1057,11178.0
2024-07-12 11:10:00,503.74,505.11,503.74,504.45,7883.0,502.0558,503.4212,502.0558,502.7634,7883.0
2024-07-12 11:20:00,504.44,505.88,503.68,505.88,10022.0,502.7535,504.1887,501.996,504.1887,10022.0
2024-07-12 11:30:00,506.0,506.72,505.08,506.61,13803.0,504.3083,505.0259,503.3913,504.9162,13803.0
2024-07-12 11:40:00,506.64,507.09,506.0,506.13,12341.0,504.9461,505.3946,504.3083,504.4378,12341.0
2024-07-12 11:50:00,506.01,506.55,504.54,504.69,10054.0,504.3182,504.8564,502.8531,503.0026,10054.0
2024-07-12 12:00:00,504.87,504.94,502.2,502.68,9797.0,503.182,503.2518,500.521,500.9994,9797.0
2024-07-12 12:10:00,502.76,502.97,501.88,502.88,12416.0,501.0791,501.2884,500.202,501.1987,12416.0
2024-07-12 12:20:00,502.92,503.74,502.5,502.81,10378.0,501.2386,502.0558,500.82,501.1289,10378.0
2024-07-12 12:30:00,502.86,503.98,502.67,503.85,7210.0,501.1788,502.295,500.9894,502.1655,7210.0
2024-07-12 12:40:00,503.86,504.33,503.39,503.52,6819.0,502.1754,502.6439,501.707,501.8366,6819.0
2024-07-12 12:50:00,503.34,504.9,503.21,504.85,7482.0,501.6572,503.2119,501.5276,503.1621,7482.0
2024-07-12 13:00:00,504.83,505.32,504.44,504.73,7416.0,503.1422,503.6305,502.7535,503.0425,7416.0
2024-07-12 13:10:00,504.76,505.31,503.62,503.88,9122.0,503.0724,503.6206,501.9362,502.1954,9122.0
2024-07-12 13:20:00,503.63,503.87,503.29,503.5,6748.0,501.9462,502.1854,501.6073,501.8166,6748.0
2024-07-12 13:30:00,503.41,504.54,503.0,504.34,8498.0,501.7269,502.8531,501.3183,502.6538,8498.0
2024-07-12 13:40:00,504.26,505.9,504.14,505.63,14067.0,502.5741,504.2086,502.4545,503.9395,14067.0
2024-07-12 13:50:00,505.56,506.25,504.54,504.62,9834.0,503.8697,504.5574,502.8531,502.9329,9834.0
2024-07-12 14:00:00,504.67,505.32,503.7,503.79,6521.0,502.9827,503.6305,502.016,502.1057,6521.0
2024-07-12 14:10:00,503.74,504.46,503.38,504.11,5763.0,502.0558,502.7734,501.697,502.4246,5763.0
2024-07-12 14:20:00,504.12,504.2,502.99,503.22,7110.0,502.4346,502.5143,501.3083,501.5376,7110.0
2024-07-12 14:30:00,503.38,503.38,502.87,503.05,6274.0,501.697,501.697,501.1887,501.3681,6274.0
2024-07-12 14:40:00,503.06,503.85,503.06,503.45,7608.0,501.3781,502.1655,501.3781,501.7668,7608.0
2024-07-12 14:50:00,503.48,503.59,503.0,503.48,7314.0,501.7967,501.9063,501.3183,501.7967,7314.0
2024-07-12 15:00:00,503.39,503.42,502.57,502.67,7557.0,501.707,501.7369,500.8897,500.9894,7557.0
2024-07-12 15:10:00,502.71,502.74,500.77,501.03,13470.0,501.0293,501.0592,499.0958,499.3549,13470.0
2024-07-12 15:20:00,501.02,502.09,500.74,502.05,10864.0,499.3449,500.4113,499.0659,500.3715,10864.0
2024-07-12 15:30:00,502.01,502.18,499.79,500.06,19907.0,500.3316,500.501,498.119,498.3881,19907.0
2024-07-12 15:40:00,500.01,500.08,498.77,498.96,19491.0,498.3383,498.4081,497.1024,497.2918,19491.0
2024-07-12 15:50:00,498.65,499.5,497.27,498.8,43784.0,496.9828,497.83,495.6075,497.1323,43784.0
2024-07-15 09:30:00,498.46,500.55,494.84,498.54,45673.0,496.7935,498.8765,493.1856,496.8732,45673.0
2024-07-15 09:40:00,498.37,499.59,495.25,497.63,15560.0,496.7038,497.9197,493.5942,495.9663,15560.0
2024-07-15 09:50:00,497.45,499.75,496.39,499.5,11780.0,495.7869,498.0792,494.7304,497.83,11780.0
2024-07-15 10:00:00,499.39,501.75,499.39,501.39,13733.0,497.7204,500.0725,497.7204,499.7137,13733.0
2024-07-15 10:10:00,501.38,501.38,498.86,499.48,7047.0,499.7037,499.7037,497.1921,497.8101,7047.0
2024-07-15 10:20:00,499.4,503.0,499.4,502.69,13004.0,497.7303,501.3183,497.7303,501.0093,13004.0
2024-07-15 10:30:00,503.09,503.57,502.25,502.25,11225.0,501.408,501.8864,500.5708,500.5708,11225.0
2024-07-15 10:40:00,502.0,504.69,501.97,504.69,10062.0,500.3216,503.0026,500.2917,503.0026,10062.0
2024-07-15 10:50:00,504.61,505.13,503.7,504.18,12163.0,502.9229,503.4412,502.016,502.4944,12163.0
2024-07-15 11:00:00,503.7,505.3,503.7,504.53,7981.0,502.016,503.6106,502.016,502.8432,7981.0
2024-07-15 11:10:00,504.77,505.6,504.41,505.26,8282.0,503.0824,503.9096,502.7236,503.5707,8282.0
2024-07-15 11:20:00,505.65,506.55,503.05,503.05,7143.0,503.9594,504.8564,501.3681,501.3681,7143.0
2024-07-15 11:30:00,503.17,503.37,501.63,501.71,5502.0,501.4877,501.6871,499.9529,500.0326,5502.0
2024-07-15 11:40:00,501.21,501.48,499.8,500.48,6317.0,499.5343,499.8034,498.129,498.8067,6317.0
2024-07-15 11:50:00,500.66,501.6,500.12,501.16,2525.0,498.9861,499.923,498.4479,499.4844,2525.0
2024-07-15 12:00:00,501.29,501.4,499.0,499.19,4370.0,499.614,499.7236,497.3317,497.521,4370.0
2024-07-15 12:10:00,499.3,499.4,498.55,498.6,5514.0,497.6307,497.7303,496.8832,496.933,5514.0
2024-07-15 12:20:00,498.53,501.22,498.35,501.22,5094.0,496.8632,499.5442,496.6838,499.5442,5094.0
2024-07-15 12:30:00,501.42,502.2,501.42,501.5,2875.0,499.7436,500.521,499.7436,499.8233,2875.0
2024-07-15 12:40:00,501.5,502.13,500.52,501.24,3367.0,499.8233,500.4512,498.8466,499.5642,3367.0
2024-07-15 12:50:00,501.12,502.27,501.12,501.97,2198.0,499.4446,500.5907,499.4446,500.2917,2198.0
2024-07-15 13:00:00,501.86,501.86,499.84,500.62,3806.0,500.1821,500.1821,498.1689,498.9463,3806.0
2024-07-15 13:10:00,500.47,500.47,499.5,500.0,7087.0,498.7968,498.7968,497.83,498.3283,7087.0
2024-07-15 13:20:00,499.99,500.67,499.35,499.35,5262.0,498.3184,498.9961,497.6805,497.6805,5262.0
2024-07-15 13:30:00,499.25,499.25,498.49,498.73,4601.0,497.5808,497.5808,496.8234,497.0626,4601.0
2024-07-15 13:40:00,498.84,498.97,497.7,497.84,5339.0,497.1722,497.3018,496.036,496.1755,5339.0
2024-07-15 13:50:00,497.93,498.81,497.72,497.78,4479.0,496.2652,497.1423,496.056,496.1157,4479.0
2024-07-15 14:00:00,497.45,497.67,496.77,496.96,5506.0,495.7869,496.0061,495.1091,495.2985,5506.0
2024-07-15 14:10:00,496.9,497.03,495.89,496.02,5934.0,495.2387,495.3683,494.2321,494.3616,5934.0
2024-07-15 14:20:00,495.9,497.9,495.9,497.76,3150.0,494.242,496.2353,494.242,496.0958,3150.0
2024-07-15 14:30:00,497.46,498.5,497.46,497.69,3298.0,495.7968,496.8333,495.7968,496.0261,3298.0
2024-07-15 14:40:00,497.62,497.62,496.79,497.0,7413.0,495.9563,495.9563,495.1291,495.3384,7413.0
2024-07-15 14:50:00,496.73,496.89,495.9,496.8,8135.0,495.0693,495.2287,494.242,495.139,8135.0
2024-07-15 15:00:00,496.92,496.93,496.29,496.75,4026.0,495.2586,495.2686,494.6307,495.0892,4026.0
2024-07-15 15:10:00,496.69,497.26,496.67,497.25,4535.0,495.0294,495.5975,495.0095,495.5875,4535.0
2024-07-15 15:20:00,497.24,497.24,496.57,496.9,4517.0,495.5776,495.5776,494.9098,495.2387,4517.0
2024-07-15 15:30:00,497.09,497.36,495.72,495.73,5521.0,495.4281,495.6972,494.0626,494.0726,5521.0
2024-07-15 15:40:00,495.89,496.29,494.71,494.85,13228.0,494.2321,494.6307,493.056,493.1955,13228.0
2024-07-15 15:50:00,494.9,496.3,493.45,496.26,27424.0,493.2454,494.6407,491.8002,494.6008,27424.0
2024-07-16 09:30:00,500.5,503.75,498.8,503.5,25591.0,498.8267,502.0658,497.1323,501.8166,25591.0
2024-07-16 09:40:00,503.5,503.5,496.71,496.71,18211.0,501.8166,501.8166,495.0493,495.0493,18211.0
2024-07-16 09:50:00,496.56,498.0,493.8,494.8,27224.0,494.8998,496.335,492.1491,493.1457,27224.0
2024-07-16 10:00:00,495.22,495.22,488.0,492.44,24370.0,493.5643,493.5643,486.3684,490.7936,24370.0
2024-07-16 10:10:00,491.72,492.4,489.68,491.46,18150.0,490.076,490.7537,488.0428,489.8169,18150.0
2024-07-16 10:20:00,491.51,492.18,490.15,491.5,11784.0,489.8667,490.5345,488.5113,489.8567,11784.0
2024-07-16 10:30:00,491.9,492.82,491.82,492.71,7252.0,490.2554,491.1723,490.1757,491.0627,7252.0
2024-07-16 10:40:00,492.61,494.0,492.59,493.26,11511.0,490.963,492.3484,490.9431,491.6109,11511.0
2024-07-16 10:50:00,493.14,493.19,491.33,491.44,4470.0,491.4913,491.5411,489.6873,489.7969,4470.0
2024-07-16 11:00:00,491.23,493.47,490.76,493.33,4371.0,489.5876,491.8202,489.1192,491.6806,4371.0
2024-07-16 11:10:00,493.46,493.92,491.15,491.39,7248.0,491.8102,492.2687,489.5079,489.7471,7248.0
2024-07-16 11:20:00,491.46,491.46,490.45,490.45,6594.0,489.8169,489.8169,488.8103,488.8103,6594.0
2024-07-16 11:30:00,490.49,490.64,489.5,490.07,6411.0,488.8501,488.9996,487.8634,488.4315,6411.0
2024-07-16 11:40:00,490.23,491.45,490.15,491.13,5767.0,488.591,489.8069,488.5113,489.488,5767.0
2024-07-16 11:50:00,491.23,491.39,490.29,490.29,2540.0,489.5876,489.7471,488.6508,488.6508,2540.0
2024-07-16 12:00:00,490.58,490.71,489.57,489.57,10870.0,488.9398,489.0694,487.9332,487.9332,10870.0
2024-07-16 12:10:00,489.92,489.92,487.43,488.41,11141.0,488.282,488.282,485.8004,486.7771,11141.0
2024-07-16 12:20:00,488.0,488.0,486.38,486.63,13270.0,486.3684,486.3684,484.7539,485.003,13270.0
2024-07-16 12:30:00,486.75,487.7,485.84,487.32,13207.0,485.1226,486.0695,484.2157,485.6907,13207.0
2024-07-16 12:40:00,487.32,487.67,486.56,487.55,5167.0,485.6907,486.0396,484.9333,485.92,5167.0
2024-07-16 12:50:00,487.7,489.19,487.7,489.17,11857.0,486.0695,487.5545,486.0695,487.5345,11857.0
2024-07-16 13:00:00,489.13,489.3,488.33,488.38,6321.0,487.4947,487.6641,486.6973,486.7472,6321.0
2024-07-16 13:10:00,488.28,488.59,487.85,488.4,2667.0,486.6475,486.9565,486.2189,486.7671,2667.0
2024-07-16 13:20:00,487.93,488.71,487.92,488.13,1864.0,486.2987,487.0761,486.2887,486.498,1864.0
2024-07-16 13:30:00,488.0,488.29,487.3,487.3,6931.0,486.3684,486.6575,485.6708,485.6708,6931.0
2024-07-16 13:40:00,487.16,487.56,486.76,487.33,5325.0,485.5313,485.9299,485.1326,485.7007,5325.0
2024-07-16 13:50:00,487.33,488.26,487.16,487.98,4884.0,485.7007,486.6276,485.5313,486.3485,4884.0
2024-07-16 14:00:00,487.72,487.91,487.51,487.9,4181.0,486.0894,486.2787,485.8801,486.2688,4181.0
2024-07-16 14:10:00,487.94,488.03,486.68,486.68,7575.0,486.3086,486.3983,485.0529,485.0529,7575.0
2024-07-16 14:20:00,486.72,488.42,486.61,488.28,15895.0,485.0927,486.787,484.9831,486.6475,15895.0
2024-07-16 14:30:00,488.26,490.42,488.26,489.96,6895.0,486.6276,488.7804,486.6276,488.3219,6895.0
2024-07-16 14:40:00,490.29,490.77,490.1,490.1,5075.0,488.6508,489.1292,488.4614,488.4614,5075.0
2024-07-16 14:50:00,490.07,490.13,489.25,489.8,7128.0,488.4315,488.4913,487.6143,488.1624,7128.0
2024-07-16 15:00:00,489.73,490.15,488.83,489.81,9925.0,488.0927,488.5113,487.1957,488.1724,9925.0
2024-07-16 15:10:00,489.88,490.8,489.3,489.48,9528.0,488.2422,489.1591,487.6641,487.8435,9528.0
2024-07-16 15:20:00,489.52,489.52,488.72,489.15,7448.0,487.8834,487.8834,487.086,487.5146,7448.0
2024-07-16 15:30:00,489.2,489.64,488.92,489.3,8825.0,487.5644,488.003,487.2854,487.6641,8825.0
2024-07-16 15:40:00,489.36,489.73,488.33,488.53,8377.0,487.7239,488.0927,486.6973,486.8967,8377.0
2024-07-16 15:50:00,488.36,490.13,488.36,489.85,19691.0,486.7272,488.4913,486.7272,488.2123,19691.0
2024-07-17 09:30:00,479.17,479.17,472.72,476.33,69744.0,477.568,477.568,471.1395,474.7375,69744.0
2024-07-17 09:40:00,476.55,477.14,474.07,475.63,25254.0,474.9567,475.5448,472.485,474.0398,25254.0
2024-07-17 09:50:00,475.62,477.0,474.71,474.71,26817.0,474.0298,475.4052,473.1229,473.1229,26817.0
2024-07-17 10:00:00,474.73,474.98,470.11,472.19,56775.0,473.1428,473.392,468.5383,470.6113,56775.0
2024-07-17 10:10:00,472.67,473.15,471.71,472.43,39050.0,471.0897,471.5681,470.1329,470.8505,39050.0
2024-07-17 10:20:00,472.44,472.71,469.77,471.0,31364.0,470.8605,471.1296,468.1994,469.4253,31364.0
2024-07-17 10:30:00,471.16,472.73,470.5,472.04,34447.0,469.5847,471.1495,468.927,470.4618,34447.0
2024-07-17 10:40:00,472.03,472.5,470.41,470.41,46773.0,470.4518,470.9203,468.8373,468.8373,46773.0
2024-07-17 10:50:00,470.42,471.55,469.76,469.86,29261.0,468.8472,469.9734,468.1894,468.2891,29261.0
2024-07-17 11:00:00,469.85,471.4,469.37,471.4,24345.0,468.2791,469.8239,467.8007,469.8239,24345.0
2024-07-17 11:10:00,471.52,472.0,470.69,471.33,38101.0,469.9435,470.4219,469.1163,469.7542,38101.0
2024-07-17 11:20:00,471.27,472.29,469.9,470.98,33816.0,469.6944,470.711,468.329,469.4054,33816.0
2024-07-17 11:30:00,471.46,471.98,470.44,470.75,26306.0,469.8837,470.402,468.8672,469.1761,26306.0
2024-07-17 11:40:00,471.01,471.01,469.05,469.05,23087.0,469.4353,469.4353,467.4818,467.4818,23087.0
2024-07-17 11:50:00,469.15,469.32,468.32,469.17,23790.0,467.5815,467.7509,466.7542,467.6014,23790.0
2024-07-17 12:00:00,469.22,469.25,467.95,468.54,26873.0,467.6512,467.6811,466.3855,466.9735,26873.0
2024-07-17 12:10:00,468.37,468.52,466.94,467.48,27131.0,466.8041,466.9536,465.3789,465.9171,27131.0
2024-07-17 12:20:00,467.5,467.9,466.46,466.55,30960.0,465.937,466.3356,464.9005,464.9902,30960.0
2024-07-17 12:30:00,466.47,467.31,464.36,464.79,48108.0,464.9104,465.7476,462.8075,463.236,48108.0
2024-07-17 12:40:00,464.82,466.59,464.06,465.38,28356.0,463.2659,465.03,462.5085,463.8241,28356.0
2024-07-17 12:50:00,465.4,466.0,464.5,465.59,34643.0,463.844,464.442,462.947,464.0334,34643.0
2024-07-17 13:00:00,465.56,465.57,464.3,464.3,27925.0,464.0035,464.0134,462.7477,462.7477,27925.0
2024-07-17 13:10:00,464.38,464.69,461.32,462.14,49692.0,462.8274,463.1364,459.7776,460.5949,49692.0
2024-07-17 13:20:00,461.8,461.94,459.62,461.76,83489.0,460.256,460.3956,458.0833,460.2162,83489.0
2024-07-17 13:30:00,461.67,464.31,461.61,463.06,41304.0,460.1265,462.7577,460.0667,461.5118,41304.0
2024-07-17 13:40:00,463.06,463.06,461.79,462.94,26261.0,461.5118,461.5118,460.2461,461.3922,26261.0
2024-07-17 13:50:00,463.06,463.06,461.75,462.55,24479.0,461.5118,461.5118,460.2062,461.0035,24479.0
2024-07-17 14:00:00,462.42,462.64,461.13,462.61,23550.0,460.874,461.0932,459.5883,461.0633,23550.0
2024-07-17 14:10:00,462.58,464.0,462.58,463.47,29273.0,461.0334,462.4487,461.0334,461.9205,29273.0
2024-07-17 14:20:00,463.53,464.0,461.59,461.8,25379.0,461.9803,462.4487,460.0467,460.256,25379.0
2024-07-17 14:30:00,461.7,463.62,460.88,463.04,32559.0,460.1564,462.07,459.3391,461.4919,32559.0
2024-07-17 14:40:00,463.15,463.61,461.01,461.25,22279.0,461.6015,462.06,459.4687,459.7079,22279.0
2024-07-17 14:50:00,461.12,462.54,461.0,461.8,21664.0,459.5783,460.9936,459.4587,460.256,21664.0
2024-07-17 15:00:00,461.82,462.04,460.65,461.19,25073.0,460.276,460.4952,459.1099,459.6481,25073.0
2024-07-17 15:10:00,461.61,462.71,460.0,460.63,34638.0,460.0667,461.163,458.4621,459.09,34638.0
2024-07-17 15:20:00,460.56,460.99,459.9,460.41,25452.0,459.0202,459.4488,458.3624,458.8707,25452.0
2024-07-17 15:30:00,460.51,461.68,460.38,460.73,33440.0,458.9704,460.1364,458.8408,459.1896,33440.0
2024-07-17 15:40:00,460.95,461.45,459.13,459.81,43657.0,459.4089,459.9072,457.595,458.2727,43657.0
2024-07-17 15:50:00,460.02,462.33,460.02,462.14,72896.0,458.482,460.7843,458.482,460.5949,72896.0
2024-07-18 09:30:00,474.99,476.11,469.8,472.5,84232.0,473.4019,474.5182,468.2293,470.9203,84232.0
2024-07-18 09:40:00,472.61,473.12,469.22,473.08,47343.0,471.0299,471.5382,467.6512,471.4983,47343.0
2024-07-18 09:50:00,473.12,474.09,468.95,471.44,30213.0,471.5382,472.505,467.3821,469.8638,30213.0
2024-07-18 10:00:00,471.25,472.61,470.6,471.88,29105.0,469.6744,471.0299,469.0266,470.3023,29105.0
2024-07-18 10:10:00,472.09,472.33,469.8,469.88,26461.0,470.5116,470.7508,468.2293,468.309,26461.0
2024-07-18 10:20:00,469.78,470.55,468.3,468.63,23591.0,468.2094,468.9768,466.7343,467.0632,23591.0
2024-07-18 10:30:00,468.54,469.04,466.71,468.64,33693.0,466.9735,467.4718,465.1496,467.0732,33693.0
2024-07-18 10:40:00,468.46,469.5,467.0,468.75,26629.0,466.8938,467.9303,465.4387,467.1828,26629.0
2024-07-18 10:50:00,468.62,470.46,468.2,468.2,38492.0,467.0532,468.8871,466.6346,466.6346,38492.0
2024-07-18 11:00:00,468.06,468.82,465.97,466.86,26868.0,466.4951,467.2526,464.4121,465.2991,26868.0
2024-07-18 11:10:00,466.87,467.36,465.35,467.17,22571.0,465.3091,465.7975,463.7942,465.6081,22571.0
2024-07-18 11:20:00,467.07,467.76,464.81,466.83,28829.0,465.5084,466.1961,463.256,465.2692,28829.0
2024-07-18 11:30:00,467.1,467.43,465.5,467.02,22158.0,465.5383,465.8672,463.9437,465.4586,22158.0
2024-07-18 11:40:00,467.18,467.3,465.67,465.67,21674.0,465.6181,465.7377,464.1131,464.1131,21674.0
2024-07-18 11:50:00,465.53,467.78,465.53,467.48,13383.0,463.9736,466.2161,463.9736,465.9171,13383.0
2024-07-18 12:00:00,467.72,468.46,466.94,468.46,10018.0,466.1563,466.8938,465.3789,466.8938,10018.0
2024-07-18 12:10:00,468.3,468.8,467.66,467.99,14855.0,466.7343,467.2326,466.0965,466.4253,14855.0
2024-07-18 12:20:00,468.3,469.0,467.43,468.83,14849.0,466.7343,467.432,465.8672,467.2625,14849.0
2024-07-18 12:30:00,468.66,471.83,468.49,471.8,18870.0,467.0931,470.2525,466.9237,470.2226,18870.0
2024-07-18 12:40:00,471.77,471.87,470.74,470.74,13062.0,470.1927,470.2924,469.1662,469.1662,13062.0
2024-07-18 12:50:00,470.72,472.64,470.2,472.64,19848.0,469.1462,471.0598,468.628,471.0598,19848.0
2024-07-18 13:00:00,472.61,473.0,470.95,471.2,15357.0,471.0299,471.4186,469.3755,469.6246,15357.0
2024-07-18 13:10:00,471.33,473.5,471.33,473.39,15552.0,469.7542,471.9169,469.7542,471.8073,15552.0
2024-07-18 13:20:00,473.36,474.4,472.91,472.99,16059.0,471.7774,472.8139,471.3289,471.4086,16059.0
2024-07-18 13:30:00,472.9,474.45,472.9,474.28,17510.0,471.3189,472.8638,471.3189,472.6943,17510.0
2024-07-18 13:40:00,474.3,475.16,474.0,474.96,12507.0,472.7143,473.5714,472.4153,473.372,12507.0
2024-07-18 13:50:00,474.87,474.87,472.58,473.39,18869.0,473.2823,473.2823,471.0,471.8073,18869.0
2024-07-18 14:00:00,473.58,474.57,472.85,474.56,15061.0,471.9967,472.9833,471.2691,472.9734,15061.0
2024-07-18 14:10:00,474.78,476.0,474.08,475.74,21955.0,473.1926,474.4086,472.495,474.1494,21955.0
2024-07-18 14:20:00,475.73,477.03,474.71,474.94,16870.0,474.1395,475.4351,473.1229,473.3521,16870.0
2024-07-18 14:30:00,474.73,474.85,473.41,473.41,19662.0,473.1428,473.2624,471.8272,471.8272,19662.0
2024-07-18 14:40:00,473.51,474.4,473.51,473.94,25360.0,471.9269,472.8139,471.9269,472.3555,25360.0
2024-07-18 14:50:00,473.88,475.28,473.76,475.22,8341.0,472.2957,473.691,472.1761,473.6312,8341.0
2024-07-18 15:00:00,475.16,475.67,474.87,475.2,7470.0,473.5714,474.0797,473.2823,473.6112,7470.0
2024-07-18 15:10:00,475.19,475.19,472.76,474.0,30275.0,473.6013,473.6013,471.1794,472.4153,30275.0
2024-07-18 15:20:00,474.08,474.36,473.48,474.07,16572.0,472.495,472.7741,471.897,472.485,16572.0
2024-07-18 15:30:00,473.97,475.88,473.74,475.63,29286.0,472.3854,474.289,472.1561,474.0398,29286.0
2024-07-18 15:40:00,475.96,479.2,475.69,479.2,21733.0,474.3687,477.5979,474.0996,477.5979,21733.0
2024-07-18 15:50:00,479.15,479.15,475.5,475.91,31478.0,477.548,477.548,473.9102,474.3189,31478.0
2024-07-19 09:30:00,476.34,484.2,476.34,483.29,45243.0,474.7474,482.5812,474.7474,481.6742,45243.0
2024-07-19 09:40:00,483.83,485.0,481.34,482.2,25110.0,482.2124,483.3785,479.7307,480.5878,25110.0
2024-07-19 09:50:00,482.61,484.82,481.95,482.0,13444.0,480.9965,483.1991,480.3387,480.3885,13444.0
2024-07-19 10:00:00,482.27,484.01,480.75,483.64,13750.0,480.6576,482.3918,479.1427,482.023,13750.0
2024-07-19 10:10:00,483.44,485.74,482.75,484.78,27530.0,481.8237,484.116,481.136,483.1592,27530.0
2024-07-19 10:20:00,484.8,486.64,483.4,485.85,17089.0,483.1791,485.013,481.7838,484.2256,17089.0
2024-07-19 10:30:00,486.0,486.17,482.22,484.48,9695.0,484.3751,484.5446,480.6078,482.8602,9695.0
2024-07-19 10:40:00,484.71,484.87,483.59,484.64,8229.0,483.0894,483.2489,481.9732,483.0197,8229.0
2024-07-19 10:50:00,484.62,485.3,484.32,485.09,8531.0,482.9997,483.6775,482.7008,483.4682,8531.0
2024-07-19 11:00:00,485.05,486.35,483.63,483.63,11706.0,483.4283,484.724,482.0131,482.0131,11706.0
2024-07-19 11:10:00,483.6,483.62,481.66,482.21,6725.0,481.9832,482.0031,480.0496,480.5978,6725.0
2024-07-19 11:20:00,482.38,483.14,479.94,480.1,19592.0,480.7672,481.5247,478.3354,478.4949,19592.0
2024-07-19 11:30:00,480.14,480.15,477.28,477.85,8995.0,478.5347,478.5447,475.6843,476.2524,8995.0
2024-07-19 11:40:00,478.0,480.6,478.0,480.49,9517.0,476.4019,478.9932,476.4019,478.8836,9517.0
2024-07-19 11:50:00,480.71,481.58,480.2,481.46,8798.0,479.1028,479.9699,478.5945,479.8503,8798.0
2024-07-19 12:00:00,481.27,481.27,479.33,480.62,23204.0,479.6609,479.6609,477.7274,479.0131,23204.0
2024-07-19 12:10:00,480.68,480.91,479.8,480.14,7390.0,479.0729,479.3022,478.1959,478.5347,7390.0
2024-07-19 12:20:00,480.17,480.74,477.94,478.39,11377.0,478.5646,479.1327,476.3421,476.7906,11377.0
2024-07-19 12:30:00,478.82,478.82,476.19,476.48,4924.0,477.2191,477.2191,474.5979,474.887,4924.0
2024-07-19 12:40:00,476.97,478.24,476.97,477.97,6297.0,475.3753,476.6411,475.3753,476.372,6297.0
2024-07-19 12:50:00,477.9,479.4,477.9,479.4,14629.0,476.3022,477.7972,476.3022,477.7972,14629.0
2024-07-19 13:00:00,479.08,479.6,477.71,477.91,4989.0,477.4783,477.9965,476.1129,476.3122,4989.0
2024-07-19 13:10:00,477.72,477.98,477.3,477.78,1523.0,476.1228,476.3819,475.7042,476.1826,1523.0
2024-07-19 13:20:00,477.82,479.31,477.3,479.31,6277.0,476.2225,477.7075,475.7042,477.7075,6277.0
2024-07-19 13:30:00,479.2,480.03,478.97,479.37,11546.0,477.5979,478.4251,477.3686,477.7673,11546.0
2024-07-19 13:40:00,479.04,479.84,478.39,479.59,7326.0,477.4384,478.2357,476.7906,477.9866,7326.0
2024-07-19 13:50:00,479.45,479.59,478.23,479.23,9923.0,477.847,477.9866,476.6311,477.6278,9923.0
2024-07-19 14:00:00,479.14,479.8,478.64,479.78,4599.0,477.5381,478.1959,477.0397,478.1759,4599.0
2024-07-19 14:10:00,479.65,480.0,478.92,478.92,9372.0,478.0464,478.3952,477.3188,477.3188,9372.0
2024-07-19 14:20:00,478.81,478.87,477.69,477.71,3561.0,477.2092,477.269,476.0929,476.1129,3561.0
2024-07-19 14:30:00,477.56,477.56,476.19,476.28,10352.0,475.9634,475.9634,474.5979,474.6876,10352.0
2024-07-19 14:40:00,476.38,478.38,476.15,478.38,6307.0,474.7873,476.7806,474.5581,476.7806,6307.0
2024-07-19 14:50:00,478.67,478.87,478.47,478.72,4372.0,477.0696,477.269,476.8703,477.1195,4372.0
2024-07-19 15:00:00,478.75,479.7,478.63,479.08,7553.0,477.1494,478.0962,477.0298,477.4783,7553.0
2024-07-19 15:10:00,479.04,479.31,478.01,478.5,3096.0,477.4384,477.7075,476.4118,476.9002,3096.0
2024-07-19 15:20:00,478.66,478.72,478.18,478.41,3977.0,477.0597,477.1195,476.5813,476.8105,3977.0
2024-07-19 15:30:00,478.38,478.59,476.4,476.4,4647.0,476.7806,476.9899,474.8072,474.8072,4647.0
2024-07-19 15:40:00,476.52,477.07,476.2,476.23,11771.0,474.9268,475.475,474.6079,474.6378,11771.0
2024-07-19 15:50:00,476.13,477.26,475.81,476.9,20040.0,474.5381,475.6644,474.2192,475.3056,20040.0
2024-07-22 09:30:00,486.57,489.62,484.47,488.23,29883.0,484.9432,487.983,482.8502,486.5977,29883.0
2024-07-22 09:40:00,488.33,492.0,488.0,491.91,45874.0,486.6973,490.3551,486.3684,490.2654,45874.0
2024-07-22 09:50:00,491.83,491.83,489.75,490.71,41705.0,490.1856,490.1856,488.1126,489.0694,41705.0
2024-07-22 10:00:00,490.84,491.0,487.34,487.36,14858.0,489.199,489.3584,485.7107,485.7306,14858.0
2024-07-22 10:10:00,487.08,490.32,486.89,489.15,11081.0,485.4515,488.6807,485.2622,487.5146,11081.0
2024-07-22 10:20:00,489.16,490.25,488.53,489.67,9343.0,487.5246,488.6109,486.8967,488.0329,9343.0
2024-07-22 10:30:00,489.69,490.15,488.33,489.69,9946.0,488.0528,488.5113,486.6973,488.0528,9946.0
2024-07-22 10:40:00,489.59,490.23,488.69,488.71,20791.0,487.9531,488.591,487.0561,487.0761,20791.0
2024-07-22 10:50:00,488.68,488.68,485.41,485.5,16387.0,487.0462,487.0462,483.7871,483.8768,16387.0
2024-07-22 11:00:00,485.33,487.53,485.0,485.0,24963.0,483.7074,485.9,483.3785,483.3785,24963.0
2024-07-22 11:10:00,485.42,487.25,485.42,485.59,15992.0,483.7971,485.621,483.7971,483.9665,15992.0
2024-07-22 11:20:00,485.27,485.72,484.0,485.23,13178.0,483.6476,484.0961,482.3818,483.6077,13178.0
2024-07-22 11:30:00,485.19,485.19,484.35,485.04,3635.0,483.5678,483.5678,482.7307,483.4183,3635.0
2024-07-22 11:40:00,486.09,486.31,485.36,485.5,2920.0,484.4648,484.6841,483.7373,483.8768,2920.0
2024-07-22 11:50:00,485.24,486.57,484.64,485.89,3134.0,483.6177,484.9432,483.0197,484.2655,3134.0
2024-07-22 12:00:00,485.67,486.35,485.25,486.35,2481.0,484.0462,484.724,483.6276,484.724,2481.0
2024-07-22 12:10:00,486.31,487.12,486.07,486.99,2172.0,484.6841,485.4914,484.4449,485.3618,2172.0
2024-07-22 12:20:00,487.3,487.3,485.59,485.59,2680.0,485.6708,485.6708,483.9665,483.9665,2680.0
2024-07-22 12:30:00,485.8,486.03,485.47,485.77,4982.0,484.1758,484.405,483.8469,484.1459,4982.0
2024-07-22 12:40:00,486.15,486.97,485.96,486.97,3077.0,484.5246,485.3419,484.3353,485.3419,3077.0
2024-07-22 12:50:00,486.94,487.96,486.88,487.75,3953.0,485.312,486.3286,485.2522,486.1193,3953.0
2024-07-22 13:00:00,487.69,488.5,487.66,488.3,7909.0,486.0595,486.8668,486.0296,486.6674,7909.0
2024-07-22 13:10:00,488.31,488.88,488.31,488.69,3542.0,486.6774,487.2455,486.6774,487.0561,3542.0
2024-07-22 13:20:00,488.48,488.79,488.22,488.5,1685.0,486.8468,487.1558,486.5877,486.8668,1685.0
2024-07-22 13:30:00,488.35,488.81,487.92,487.92,2938.0,486.7173,487.1757,486.2887,486.2887,2938.0
2024-07-22 13:40:00,487.77,488.37,487.7,488.31,3201.0,486.1392,486.7372,486.0695,486.6774,3201.0
2024-07-22 13:50:00,488.09,488.27,487.85,488.0,3559.0,486.4581,486.6375,486.2189,486.3684,3559.0
2024-07-22 14:00:00,488.15,488.96,488.0,488.96,3975.0,486.5179,487.3252,486.3684,487.3252,3975.0
2024-07-22 14:10:00,488.8,489.17,488.5,488.89,3167.0,487.1658,487.5345,486.8668,487.2555,3167.0
2024-07-22 14:20:00,488.76,489.2,488.48,488.48,6254.0,487.1259,487.5644,486.8468,486.8468,6254.0
2024-07-22 14:30:00,488.4,489.04,488.21,488.82,2617.0,486.7671,487.405,486.5777,487.1857,2617.0
2024-07-22 14:40:00,488.79,488.79,488.46,488.77,1665.0,487.1558,487.1558,486.8269,487.1359,1665.0
2024-07-22 14:50:00,488.95,489.04,488.6,488.6,1018.0,487.3153,487.405,486.9664,486.9664,1018.0
2024-07-22 15:00:00,488.0,488.25,487.5,487.73,8189.0,486.3684,486.6176,485.8701,486.0994,8189.0
2024-07-22 15:10:00,487.91,488.3,487.85,487.98,8293.0,486.2787,486.6674,486.2189,486.3485,8293.0
2024-07-22 15:20:00,487.92,488.95,487.92,488.32,5086.0,486.2887,487.3153,486.2887,486.6874,5086.0
2024-07-22 15:30:00,488.39,489.88,488.19,489.85,5998.0,486.7571,488.2422,486.5578,488.2123,5998.0
2024-07-22 15:40:00,489.76,490.48,489.58,490.15,7287.0,488.1226,488.8402,487.9432,488.5113,7287.0
2024-07-22 15:50:00,489.72,489.77,486.93,487.21,40111.0,488.0827,488.1325,485.302,485.5811,40111.0
2024-07-23 09:30:00,490.4,494.31,490.4,491.8,46117.0,488.7604,492.6574,488.7604,490.1557,46117.0
2024-07-23 09:40:00,491.61,492.16,488.81,490.68,4899.0,489.9664,490.5145,487.1757,489.0395,4899.0
2024-07-23 09:50:00,490.29,490.97,489.25,490.25,8099.0,488.6508,489.3285,487.6143,488.6109,8099.0
2024-07-23 10:00:00,490.37,491.05,488.45,490.86,28464.0,488.7305,489.4083,486.8169,489.2189,28464.0
2024-07-23 10:10:00,490.94,491.19,489.97,490.72,3976.0,489.2986,489.5478,488.3319,489.0794,3976.0
2024-07-23 10:20:00,491.68,492.67,491.45,491.45,4644.0,490.0361,491.0228,489.8069,489.8069,4644.0
2024-07-23 10:30:00,491.65,492.02,491.23,491.54,8474.0,490.0062,490.375,489.5876,489.8966,8474.0
2024-07-23 10:40:00,491.52,491.7,489.37,489.37,5010.0,489.8767,490.0561,487.7339,487.7339,5010.0
2024-07-23 10:50:00,489.47,489.55,488.71,489.08,1635.0,487.8335,487.9133,487.0761,487.4448,1635.0
2024-07-23 11:00:00,489.13,491.32,488.87,491.32,3450.0,487.4947,489.6773,487.2355,489.6773,3450.0
2024-07-23 11:10:00,491.44,493.96,491.44,493.7,15178.0,489.7969,492.3085,489.7969,492.0494,15178.0
2024-07-23 11:20:00,493.7,493.7,492.73,493.52,8274.0,492.0494,492.0494,491.0826,491.87,8274.0
2024-07-23 11:30:00,493.48,495.22,493.27,494.4,29612.0,491.8301,493.5643,491.6208,492.7471,29612.0
2024-07-23 11:40:00,494.28,494.28,492.62,493.35,11904.0,492.6275,492.6275,490.973,491.7006,11904.0
2024-07-23 11:50:00,493.37,493.37,491.8,492.41,19092.0,491.7205,491.7205,490.1557,490.7637,19092.0
2024-07-23 12:00:00,491.82,491.82,490.8,491.01,17573.0,490.1757,490.1757,489.1591,489.3684,17573.0
2024-07-23 12:10:00,491.64,492.46,491.49,491.92,2650.0,489.9963,490.8135,489.8468,490.2753,2650.0
2024-07-23 12:20:00,491.78,491.92,490.0,490.35,3611.0,490.1358,490.2753,488.3618,488.7106,3611.0
2024-07-23 12:30:00,490.16,490.61,489.77,489.77,4413.0,488.5212,488.9697,488.1325,488.1325,4413.0
2024-07-23 12:40:00,490.07,490.7,489.8,490.46,2279.0,488.4315,489.0594,488.1624,488.8202,2279.0
2024-07-23 12:50:00,490.14,491.0,489.8,490.76,2738.0,488.5013,489.3584,488.1624,489.1192,2738.0
2024-07-23 13:00:00,490.64,491.44,490.64,490.65,4311.0,488.9996,489.7969,488.9996,489.0096,4311.0
2024-07-23 13:10:00,491.17,492.06,490.87,491.76,3690.0,489.5278,490.4149,489.2289,490.1159,3690.0
2024-07-23 13:20:00,491.9,492.97,491.9,492.64,3332.0,490.2554,491.3218,490.2554,490.9929,3332.0
2024-07-23 13:30:00,492.48,493.24,492.43,492.92,3142.0,490.8335,491.5909,490.7836,491.272,3142.0
2024-07-23 13:40:00,492.74,493.2,492.64,493.18,2000.0,491.0926,491.5511,490.9929,491.5311,2000.0
2024-07-23 13:50:00,493.25,493.63,493.02,493.16,2929.0,491.6009,491.9796,491.3717,491.5112,2929.0
2024-07-23 14:00:00,492.7,492.77,491.53,491.69,3842.0,491.0527,491.1225,489.8866,490.0461,3842.0
2024-07-23 14:10:00,491.45,491.57,491.34,491.36,600.0,489.8069,489.9265,489.6973,489.7172,600.0
2024-07-23 14:20:00,491.56,492.3,491.07,491.08,3413.0,489.9165,490.6541,489.4282,489.4382,3413.0
2024-07-23 14:30:00,491.2,492.14,491.2,492.14,1681.0,489.5577,490.4946,489.5577,490.4946,1681.0
2024-07-23 14:40:00,492.29,492.29,491.08,491.29,1405.0,490.6441,490.6441,489.4382,489.6474,1405.0
2024-07-23 14:50:00,491.11,491.21,490.7,490.7,1940.0,489.4681,489.5677,489.0594,489.0594,1940.0
2024-07-23 15:00:00,490.97,490.97,489.69,489.96,1546.0,489.3285,489.3285,488.0528,488.3219,1546.0
2024-07-23 15:10:00,490.12,490.29,489.47,489.56,2587.0,488.4814,488.6508,487.8335,487.9232,2587.0
2024-07-23 15:20:00,489.61,489.97,489.54,489.54,3984.0,487.9731,488.3319,487.9033,487.9033,3984.0
2024-07-23 15:30:00,489.41,489.61,488.49,488.49,6403.0,487.7737,487.9731,486.8568,486.8568,6403.0
2024-07-23 15:40:00,488.49,489.55,487.78,489.43,6316.0,486.8568,487.9133,486.1492,487.7937,6316.0
2024-07-23 15:50:00,489.56,489.7,488.0,488.77,17566.0,487.9232,488.0628,486.3684,487.1359,17566.0
2024-07-24 09:30:00,471.77,476.3,471.39,474.44,62948.0,470.1927,474.7076,469.814,472.8538,62948.0
2024-07-24 09:40:00,474.28,474.49,470.59,471.56,40753.0,472.6943,472.9036,469.0167,469.9834,40753.0
2024-07-24 09:50:00,471.66,475.0,471.55,473.79,35069.0,470.0831,473.4119,469.9734,472.206,35069.0
2024-07-24 10:00:00,473.68,474.5,472.36,472.52,21632.0,472.0963,472.9136,470.7807,470.9402,21632.0
2024-07-24 10:10:00,472.56,472.94,471.11,471.92,17796.0,470.9801,471.3588,469.5349,470.3422,17796.0
2024-07-24 10:20:00,471.83,473.35,471.5,472.51,14746.0,470.2525,471.7674,469.9236,470.9302,14746.0
2024-07-24 10:30:00,472.63,472.73,469.73,470.28,21113.0,471.0498,471.1495,468.1595,468.7077,21113.0
2024-07-24 10:40:00,470.25,470.67,468.87,469.02,22321.0,468.6778,469.0964,467.3024,467.4519,22321.0
2024-07-24 10:50:00,468.93,471.12,468.5,471.04,15924.0,467.3622,469.5449,466.9336,469.4652,15924.0
2024-07-24 11:00:00,471.45,471.74,470.95,471.3,12249.0,469.8738,470.1628,469.3755,469.7243,12249.0
2024-07-24 11:10:00,471.27,471.35,469.3,469.62,13942.0,469.6944,469.7741,467.731,468.0499,13942.0
2024-07-24 11:20:00,469.62,470.09,468.3,470.01,19099.0,468.0499,468.5183,466.7343,468.4386,19099.0
2024-07-24 11:30:00,469.86,470.54,469.38,469.98,17214.0,468.2891,468.9668,467.8107,468.4087,17214.0
2024-07-24 11:40:00,469.75,470.13,469.08,469.57,17514.0,468.1795,468.5582,467.5117,468.0001,17514.0
2024-07-24 11:50:00,469.56,470.16,467.77,467.92,15124.0,467.9901,468.5881,466.2061,466.3556,15124.0
2024-07-24 12:00:00,467.76,467.94,465.11,467.16,19285.0,466.1961,466.3755,463.555,465.5981,19285.0
2024-07-24 12:10:00,467.49,468.53,467.23,467.92,10704.0,465.927,466.9635,465.6679,466.3556,10704.0
2024-07-24 12:20:00,468.06,468.81,467.76,468.41,9657.0,466.4951,467.2426,466.1961,466.8439,9657.0
2024-07-24 12:30:00,468.36,469.34,468.0,468.08,13577.0,466.7941,467.7708,466.4353,466.515,13577.0
2024-07-24 12:40:00,468.08,469.57,467.87,469.1,12300.0,466.515,468.0001,466.3057,467.5316,12300.0
2024-07-24 12:50:00,469.02,469.02,466.93,467.02,15338.0,467.4519,467.4519,465.3689,465.4586,15338.0
2024-07-24 13:00:00,467.0,467.33,466.36,467.33,14955.0,465.4387,465.7676,464.8008,465.7676,14955.0
2024-07-24 13:10:00,467.4,468.22,467.16,468.0,14207.0,465.8373,466.6546,465.5981,466.4353,14207.0
2024-07-24 13:20:00,468.16,468.38,467.14,467.75,9601.0,466.5948,466.814,465.5782,466.1862,9601.0
2024-07-24 13:30:00,467.63,467.8,466.83,467.62,10034.0,466.0666,466.236,465.2692,466.0566,10034.0
2024-07-24 13:40:00,467.63,467.73,466.82,466.86,11881.0,466.0666,466.1662,465.2593,465.2991,11881.0
2024-07-24 13:50:00,466.76,467.28,466.24,466.24,9081.0,465.1995,465.7177,464.6812,464.6812,9081.0
2024-07-24 14:00:00,466.43,466.47,465.16,465.52,13937.0,464.8706,464.9104,463.6048,463.9636,13937.0
2024-07-24 14:10:00,465.46,465.99,465.39,465.53,12614.0,463.9038,464.432,463.834,463.9736,12614.0
2024-07-24 14:20:00,465.57,465.57,464.35,464.38,22060.0,464.0134,464.0134,462.7975,462.8274,22060.0
2024-07-24 14:30:00,464.45,465.01,464.2,464.42,22831.0,462.8972,463.4553,462.648,462.8673,22831.0
2024-07-24 14:40:00,464.48,464.79,462.0,462.17,16902.0,462.9271,463.236,460.4554,460.6248,16902.0
2024-07-24 14:50:00,462.11,462.49,461.7,462.16,20204.0,460.565,460.9437,460.1564,460.6148,20204.0
2024-07-24 15:00:00,462.33,462.8,461.77,462.38,16229.0,460.7843,461.2527,460.2261,460.8341,16229.0
2024-07-24 15:10:00,462.4,462.63,461.59,461.98,26694.0,460.854,461.0833,460.0467,460.4354,26694.0
2024-07-24 15:20:00,462.4,462.97,462.07,462.1,21685.0,460.854,461.4221,460.5251,460.555,21685.0
2024-07-24 15:30:00,462.28,464.67,462.1,464.67,33441.0,460.7344,463.1164,460.555,463.1164,33441.0
2024-07-24 15:40:00,465.0,466.0,464.55,465.11,27319.0,463.4453,464.442,462.9968,463.555,27319.0
2024-07-24 15:50:00,465.12,465.4,460.62,461.31,72995.0,463.5649,463.844,459.08,459.7677,72995.0
2024-07-25 09:30:00,463.0,463.49,456.4,457.4,51228.0,461.452,461.9404,454.8741,455.8708,51228.0
2024-07-25 09:40:00,457.02,460.0,454.21,454.3,49876.0,455.492,458.4621,452.6914,452.7811,49876.0
2024-07-25 09:50:00,454.46,454.7,451.61,452.56,42104.0,452.9406,453.1798,450.1001,451.0469,42104.0
2024-07-25 10:00:00,452.5,452.5,445.97,446.0,77591.0,450.9871,450.9871,444.479,444.5089,77591.0
2024-07-25 10:10:00,446.51,450.5,442.72,448.48,77467.0,445.0172,448.9938,441.2398,446.9806,77467.0
2024-07-25 10:20:00,448.53,453.05,448.32,452.75,39385.0,447.0304,451.5353,446.8211,451.2363,39385.0
2024-07-25 10:30:00,452.84,453.89,451.46,453.13,52373.0,451.326,452.3725,449.9506,451.615,52373.0
2024-07-25 10:40:00,453.07,457.69,452.44,456.46,54204.0,451.5552,456.1598,450.9273,454.9339,54204.0
2024-07-25 10:50:00,456.91,458.31,456.33,458.09,27124.0,455.3824,456.7777,454.8043,456.5584,27124.0
2024-07-25 11:00:00,458.0,458.05,455.5,457.5,14013.0,456.4687,456.5186,453.9771,455.9704,14013.0
2024-07-25 11:10:00,457.4,461.1,457.4,460.65,18515.0,455.8708,459.5584,455.8708,459.1099,18515.0
2024-07-25 11:20:00,460.17,460.17,456.42,456.9,18618.0,458.6315,458.6315,454.894,455.3724,18618.0
2024-07-25 11:30:00,456.88,457.37,456.25,457.37,15252.0,455.3525,455.8409,454.7246,455.8409,15252.0
2024-07-25 11:40:00,457.32,457.37,454.81,457.16,16846.0,455.791,455.8409,453.2894,455.6316,16846.0
2024-07-25 11:50:00,457.35,458.36,456.25,456.9,9963.0,455.8209,456.8275,454.7246,455.3724,9963.0
2024-07-25 12:00:00,457.86,459.29,456.4,456.91,10854.0,456.3292,457.7544,454.8741,455.3824,10854.0
2024-07-25 12:10:00,457.14,459.47,457.14,459.47,4112.0,455.6116,457.9338,455.6116,457.9338,4112.0
2024-07-25 12:20:00,459.62,461.75,459.43,460.87,6863.0,458.0833,460.2062,457.894,459.3292,6863.0
2024-07-25 12:30:00,459.91,460.71,458.76,459.14,5001.0,458.3724,459.1697,457.2262,457.6049,5001.0
2024-07-25 12:40:00,459.25,460.76,458.98,460.11,7726.0,457.7146,459.2195,457.4455,458.5717,7726.0
2024-07-25 12:50:00,460.03,460.55,459.71,460.3,4958.0,458.492,459.0102,458.173,458.7611,4958.0
2024-07-25 13:00:00,460.43,462.04,460.43,461.83,9340.0,458.8906,460.4952,458.8906,460.2859,9340.0
2024-07-25 13:10:00,461.77,462.34,459.3,459.41,8459.0,460.2261,460.7942,457.7644,457.874,8459.0
2024-07-25 13:20:00,459.62,459.71,457.0,458.48,20936.0,458.0833,458.173,455.4721,456.9471,20936.0
2024-07-25 13:30:00,458.72,459.32,458.24,458.96,6200.0,457.1863,457.7843,456.7079,457.4255,6200.0
2024-07-25 13:40:00,459.2,459.89,458.91,459.55,6329.0,457.6647,458.3524,457.3757,458.0136,6329.0
2024-07-25 13:50:00,459.6,459.82,458.42,459.46,7868.0,458.0634,458.2827,456.8873,457.9239,7868.0
2024-07-25 14:00:00,459.88,460.0,457.51,457.58,10122.0,458.3425,458.4621,455.9804,456.0502,10122.0
2024-07-25 14:10:00,457.74,458.0,457.01,457.68,12017.0,456.2096,456.4687,455.4821,456.1498,12017.0
2024-07-25 14:20:00,457.7,458.24,456.61,457.81,12089.0,456.1698,456.7079,455.0834,456.2794,12089.0
2024-07-25 14:30:00,457.81,458.63,456.89,457.12,9557.0,456.2794,457.0966,455.3625,455.5917,9557.0
2024-07-25 14:40:00,457.05,457.2,454.84,455.03,11618.0,455.5219,455.6714,453.3193,453.5087,11618.0
2024-07-25 14:50:00,455.08,456.62,455.08,455.83,8586.0,453.5585,455.0934,453.5585,454.306,8586.0
2024-07-25 15:00:00,455.9,457.76,455.77,457.7,12537.0,454.3758,456.2296,454.2462,456.1698,12537.0
2024-07-25 15:10:00,457.64,458.15,456.99,458.15,12943.0,456.11,456.6182,455.4621,456.6182,12943.0
2024-07-25 15:20:00,458.06,460.77,457.93,460.0,19183.0,456.5285,459.2295,456.399,458.4621,19183.0
2024-07-25 15:30:00,459.91,460.04,457.6,457.98,16012.0,458.3724,458.5019,456.0701,456.4488,16012.0
2024-07-25 15:40:00,457.96,458.2,456.01,457.35,15167.0,456.4289,456.6681,454.4854,455.8209,15167.0
2024-07-25 15:50:00,457.36,457.44,453.21,453.49,27428.0,455.8309,455.9106,451.6948,451.9738,27428.0
2024-07-26 09:30:00,464.05,468.16,461.73,463.38,69807.0,462.4985,466.5948,460.1863,461.8308,69807.0
2024-07-26 09:40:00,463.39,464.26,460.62,461.0,34079.0,461.8407,462.7078,459.08,459.4587,34079.0
2024-07-26 09:50:00,461.08,463.12,459.54,462.88,20108.0,459.5385,461.5716,458.0036,461.3324,20108.0
2024-07-26 10:00:00,462.75,464.75,459.93,460.0,30673.0,461.2029,463.1962,458.3923,458.4621,30673.0
2024-07-26 10:10:00,460.0,462.08,459.87,460.41,18683.0,458.4621,460.5351,458.3325,458.8707,18683.0
2024-07-26 10:20:00,460.5,465.02,460.25,463.24,20846.0,458.9604,463.4653,458.7112,461.6912,20846.0
2024-07-26 10:30:00,463.11,463.13,459.9,460.07,42456.0,461.5617,461.5816,458.3624,458.5318,42456.0
2024-07-26 10:40:00,460.11,462.98,459.84,461.43,13043.0,458.5717,461.4321,458.3026,459.8873,13043.0
2024-07-26 10:50:00,461.07,464.31,461.07,464.2,18652.0,459.5285,462.7577,459.5285,462.648,18652.0
2024-07-26 11:00:00,464.13,464.62,462.52,463.33,13075.0,462.5783,463.0666,460.9736,461.7809,13075.0
2024-07-26 11:10:00,463.5,463.58,462.41,463.2,10823.0,461.9504,462.0301,460.864,461.6514,10823.0
2024-07-26 11:20:00,463.12,463.72,462.41,463.0,35408.0,461.5716,462.1696,460.864,461.452,35408.0
2024-07-26 11:30:00,463.25,464.79,463.18,464.56,15307.0,461.7012,463.236,461.6314,463.0068,15307.0
2024-07-26 11:40:00,464.5,466.18,463.99,465.99,27560.0,462.947,464.6214,462.4387,464.432,27560.0
2024-07-26 11:50:00,466.33,466.62,465.82,466.36,12713.0,464.7709,465.0599,464.2626,464.8008,12713.0
2024-07-26 12:00:00,466.26,469.08,466.26,468.37,22641.0,464.7011,467.5117,464.7011,466.8041,22641.0
2024-07-26 12:10:00,468.4,468.4,466.88,467.94,29407.0,466.834,466.834,465.3191,466.3755,29407.0
2024-07-26 12:20:00,468.02,468.15,467.3,467.7,13484.0,466.4552,466.5848,465.7377,466.1363,13484.0
2024-07-26 12:30:00,468.0,469.11,467.53,467.57,26981.0,466.4353,467.5416,465.9669,466.0068,26981.0
2024-07-26 12:40:00,467.45,469.35,467.45,468.73,12465.0,465.8872,467.7808,465.8872,467.1629,12465.0
2024-07-26 12:50:00,468.75,469.05,468.1,468.18,16679.0,467.1828,467.4818,466.535,466.6147,16679.0
2024-07-26 13:00:00,468.34,469.04,467.6,468.11,8496.0,466.7742,467.4718,466.0367,466.5449,8496.0
2024-07-26 13:10:00,468.43,469.3,468.34,468.79,8712.0,466.8639,467.731,466.7742,467.2227,8712.0
2024-07-26 13:20:00,468.72,469.71,468.31,469.53,7457.0,467.1529,468.1396,466.7443,467.9602,7457.0
2024-07-26 13:30:00,469.59,469.67,466.05,466.45,12155.0,468.02,468.0997,464.4918,464.8905,12155.0
2024-07-26 13:40:00,466.2,467.91,466.17,467.0,9132.0,464.6413,466.3456,464.6114,465.4387,9132.0
2024-07-26 13:50:00,467.4,467.73,467.06,467.17,5938.0,465.8373,466.1662,465.4985,465.6081,5938.0
2024-07-26 14:00:00,467.11,467.38,466.45,467.07,8294.0,465.5483,465.8174,464.8905,465.5084,8294.0
2024-07-26 14:10:00,466.92,467.45,466.58,466.58,8833.0,465.3589,465.8872,465.0201,465.0201,8833.0
2024-07-26 14:20:00,466.54,467.13,465.88,466.19,10697.0,464.9802,465.5682,464.3224,464.6314,10697.0
2024-07-26 14:30:00,466.01,467.1,466.0,467.1,8160.0,464.452,465.5383,464.442,465.5383,8160.0
2024-07-26 14:40:00,467.09,467.1,465.46,466.55,8138.0,465.5284,465.5383,463.9038,464.9902,8138.0
2024-07-26 14:50:00,466.48,466.48,464.74,464.74,7815.0,464.9204,464.9204,463.1862,463.1862,7815.0
2024-07-26 15:00:00,464.74,465.83,464.07,465.56,13836.0,463.1862,464.2726,462.5185,464.0035,13836.0
2024-07-26 15:10:00,465.46,465.75,464.81,464.9,9975.0,463.9038,464.1928,463.256,463.3457,9975.0
2024-07-26 15:20:00,464.89,466.5,464.89,466.36,10546.0,463.3357,464.9403,463.3357,464.8008,10546.0
2024-07-26 15:30:00,466.33,466.34,463.6,464.41,17305.0,464.7709,464.7809,462.05,462.8573,17305.0
2024-07-26 15:40:00,464.52,466.38,464.52,465.66,13619.0,462.9669,464.8207,462.9669,464.1031,13619.0
2024-07-26 15:50:00,465.82,465.89,464.0,465.74,21938.0,464.2626,464.3324,462.4487,464.1829,21938.0
2024-07-29 09:30:00,470.89,470.89,465.19,468.2,45410.0,469.3157,469.3157,463.6347,466.6346,45410.0
2024-07-29 09:40:00,468.08,468.85,466.61,467.81,23864.0,466.515,467.2825,465.05,466.2459,23864.0
2024-07-29 09:50:00,468.15,470.53,467.68,470.5,22669.0,466.5848,468.9569,466.1164,468.927,22669.0
2024-07-29 10:00:00,470.7,471.4,469.0,469.29,22296.0,469.1263,469.8239,467.432,467.721,22296.0
2024-07-29 10:10:00,469.29,469.31,467.5,469.22,15404.0,467.721,467.7409,465.937,467.6512,15404.0
2024-07-29 10:20:00,469.45,471.22,469.44,470.66,13427.0,467.8805,469.6445,467.8705,469.0864,13427.0
2024-07-29 10:30:00,470.67,470.88,469.58,470.6,13039.0,469.0964,469.3057,468.01,469.0266,13039.0
2024-07-29 10:40:00,471.02,472.6,470.97,471.32,19172.0,469.4452,471.0199,469.3954,469.7442,19172.0
2024-07-29 10:50:00,470.73,471.23,469.39,469.4,13433.0,469.1562,469.6545,467.8207,467.8306,13433.0
2024-07-29 11:00:00,469.01,469.96,468.76,469.09,10339.0,467.4419,468.3888,467.1928,467.5217,10339.0
2024-07-29 11:10:00,469.2,469.2,468.27,468.77,8717.0,467.6313,467.6313,466.7044,467.2027,8717.0
2024-07-29 11:20:00,468.59,469.31,467.7,469.31,9186.0,467.0233,467.7409,466.1363,467.7409,9186.0
2024-07-29 11:30:00,469.15,469.33,467.0,467.09,14752.0,467.5815,467.7609,465.4387,465.5284,14752.0
2024-07-29 11:40:00,467.36,468.8,467.24,468.72,14135.0,465.7975,467.2326,465.6779,467.1529,14135.0
2024-07-29 11:50:00,469.05,470.0,468.99,469.79,9509.0,467.4818,468.4286,467.422,468.2193,9509.0
2024-07-29 12:00:00,469.9,470.6,469.9,470.39,11247.0,468.329,469.0266,468.329,468.8173,11247.0
2024-07-29 12:10:00,470.34,471.51,470.31,471.36,9503.0,468.7675,469.9336,468.7376,469.7841,9503.0
2024-07-29 12:20:00,471.59,472.74,471.46,472.22,10120.0,470.0133,471.1595,469.8837,470.6412,10120.0
2024-07-29 12:30:00,472.45,473.48,472.3,473.28,9991.0,470.8704,471.897,470.7209,471.6977,9991.0
2024-07-29 12:40:00,473.41,473.92,473.0,473.0,9400.0,471.8272,472.3355,471.4186,471.4186,9400.0
2024-07-29 12:50:00,473.03,473.21,472.55,472.77,7157.0,471.4485,471.6279,470.9701,471.1894,7157.0
2024-07-29 13:00:00,472.74,473.15,472.32,472.44,6883.0,471.1595,471.5681,470.7409,470.8605,6883.0
2024-07-29 13:10:00,472.4,473.1,471.89,472.32,8967.0,470.8206,471.5183,470.3123,470.7409,8967.0
2024-07-29 13:20:00,472.22,472.22,470.5,470.5,6820.0,470.6412,470.6412,468.927,468.927,6820.0
2024-07-29 13:30:00,470.28,471.7,470.28,471.7,6794.0,468.7077,470.1229,468.7077,470.1229,6794.0
2024-07-29 13:40:00,471.83,471.83,470.49,470.49,5318.0,470.2525,470.2525,468.917,468.917,5318.0
2024-07-29 13:50:00,470.42,470.53,469.0,469.0,7996.0,468.8472,468.9569,467.432,467.432,7996.0
2024-07-29 14:00:00,468.91,468.91,467.5,467.5,7348.0,467.3423,467.3423,465.937,465.937,7348.0
2024-07-29 14:10:00,467.5,467.9,467.0,467.57,9637.0,465.937,466.3356,465.4387,466.0068,9637.0
2024-07-29 14:20:00,467.45,467.71,466.99,467.38,9706.0,465.8872,466.1463,465.4287,465.8174,9706.0
2024-07-29 14:30:00,467.27,467.27,465.53,465.53,15832.0,465.7078,465.7078,463.9736,463.9736,15832.0
2024-07-29 14:40:00,465.57,466.88,465.4,465.91,11614.0,464.0134,465.3191,463.844,464.3523,11614.0
2024-07-29 14:50:00,465.96,466.8,465.53,466.63,9638.0,464.4021,465.2393,463.9736,465.0699,9638.0
2024-07-29 15:00:00,466.66,467.19,466.5,466.55,11036.0,465.0998,465.628,464.9403,464.9902,11036.0
2024-07-29 15:10:00,466.64,467.02,466.49,467.02,12958.0,465.0799,465.4586,464.9304,465.4586,12958.0
2024-07-29 15:20:00,467.03,467.32,466.56,466.56,12004.0,465.4686,465.7576,465.0001,465.0001,12004.0
2024-07-29 15:30:00,466.66,467.35,466.15,466.61,19268.0,465.0998,465.7875,464.5915,465.05,19268.0
2024-07-29 15:40:00,466.54,466.85,465.3,465.31,16691.0,464.9802,465.2892,463.7443,463.7543,16691.0
2024-07-29 15:50:00,465.68,466.3,465.12,465.58,16898.0,464.1231,464.741,463.5649,464.0234,16898.0
2024-07-30 09:30:00,467.4,471.46,466.36,471.19,44837.0,465.8373,469.8837,464.8008,469.6146,44837.0
2024-07-30 09:40:00,471.58,472.63,468.52,469.1,47792.0,470.0033,471.0498,466.9536,467.5316,47792.0
2024-07-30 09:50:00,468.68,468.98,464.9,466.4,48187.0,467.113,467.412,463.3457,464.8407,48187.0
2024-07-30 10:00:00,466.17,468.23,465.0,467.3,26818.0,464.6114,466.6645,463.4453,465.7377,26818.0
2024-07-30 10:10:00,467.02,468.84,466.25,467.91,16142.0,465.4586,467.2725,464.6912,466.3456,16142.0
2024-07-30 10:20:00,468.21,468.65,467.3,467.56,12250.0,466.6446,467.0831,465.7377,465.9968,12250.0
2024-07-30 10:30:00,467.44,467.78,465.63,466.68,18004.0,465.8772,466.2161,464.0732,465.1197,18004.0
2024-07-30 10:40:00,466.57,468.5,466.57,468.17,15474.0,465.0101,466.9336,465.0101,466.6047,15474.0
2024-07-30 10:50:00,468.15,469.12,467.65,467.84,11385.0,466.5848,467.5516,466.0865,466.2758,11385.0
2024-07-30 11:00:00,467.76,467.83,463.36,464.5,13941.0,466.1961,466.2659,461.8108,462.947,13941.0
2024-07-30 11:10:00,464.41,465.9,464.25,465.1,15324.0,462.8573,464.3423,462.6979,463.545,15324.0
2024-07-30 11:20:00,465.05,466.04,465.05,465.7,11916.0,463.4952,464.4819,463.4952,464.143,11916.0
2024-07-30 11:30:00,465.81,466.1,464.15,464.15,18080.0,464.2526,464.5417,462.5982,462.5982,18080.0
2024-07-30 11:40:00,464.24,464.24,461.56,462.06,17068.0,462.6879,462.6879,460.0168,460.5152,17068.0
2024-07-30 11:50:00,461.87,462.88,461.87,462.1,14288.0,460.3258,461.3324,460.3258,460.555,14288.0
2024-07-30 12:00:00,462.15,463.18,462.1,463.18,12434.0,460.6049,461.6314,460.555,461.6314,12434.0
2024-07-30 12:10:00,463.13,463.2,462.25,462.8,9528.0,461.5816,461.6514,460.7045,461.2527,9528.0
2024-07-30 12:20:00,462.88,463.1,461.89,463.06,8568.0,461.3324,461.5517,460.3457,461.5118,8568.0
2024-07-30 12:30:00,463.17,463.17,460.59,462.08,13349.0,461.6215,461.6215,459.0501,460.5351,13349.0
2024-07-30 12:40:00,462.48,462.5,459.79,459.96,14221.0,460.9338,460.9537,458.2528,458.4222,14221.0
2024-07-30 12:50:00,459.84,460.05,457.55,457.7,16939.0,458.3026,458.5119,456.0203,456.1698,16939.0
2024-07-30 13:00:00,457.81,459.16,456.9,459.05,17958.0,456.2794,457.6249,455.3724,457.5152,17958.0
2024-07-30 13:10:00,459.2,460.12,459.16,459.85,10747.0,457.6647,458.5817,457.6249,458.3126,10747.0
2024-07-30 13:20:00,459.95,460.48,459.37,460.44,12773.0,458.4122,458.9405,457.8342,458.9006,12773.0
2024-07-30 13:30:00,460.38,462.87,460.0,462.54,9166.0,458.8408,461.3225,458.4621,460.9936,9166.0
2024-07-30 13:40:00,462.37,463.09,462.08,463.09,12024.0,460.8241,461.5417,460.5351,461.5417,12024.0
2024-07-30 13:50:00,463.1,463.8,462.82,463.37,8742.0,461.5517,462.2494,461.2726,461.8208,8742.0
2024-07-30 14:00:00,463.57,463.65,462.46,462.94,10652.0,462.0201,462.0999,460.9138,461.3922,10652.0
2024-07-30 14:10:00,463.14,464.06,463.06,464.06,9411.0,461.5916,462.5085,461.5118,462.5085,9411.0
2024-07-30 14:20:00,464.37,464.6,463.25,463.55,11329.0,462.8175,463.0467,461.7012,462.0002,11329.0
2024-07-30 14:30:00,463.52,464.31,463.2,463.95,10487.0,461.9703,462.7577,461.6514,462.3989,10487.0
2024-07-30 14:40:00,463.93,464.06,463.29,463.3,12639.0,462.3789,462.5085,461.7411,461.751,12639.0
2024-07-30 14:50:00,463.64,463.89,463.01,463.4,8174.0,462.0899,462.3391,461.462,461.8507,8174.0
2024-07-30 15:00:00,463.37,463.43,462.8,463.09,8450.0,461.8208,461.8806,461.2527,461.5417,8450.0
2024-07-30 15:10:00,463.0,463.82,462.71,463.82,13838.0,461.452,462.2693,461.163,462.2693,13838.0
2024-07-30 15:20:00,463.97,464.18,463.46,463.69,13610.0,462.4188,462.6281,461.9105,462.1397,13610.0
2024-07-30 15:30:00,463.56,463.63,462.39,462.4,20013.0,462.0102,462.0799,460.8441,460.854,20013.0
2024-07-30 15:40:00,462.45,465.14,461.88,465.14,20663.0,460.9039,463.5849,460.3358,463.5849,20663.0
2024-07-30 15:50:00,464.75,465.03,463.2,463.49,30056.0,463.1962,463.4752,461.6514,461.9404,30056.0
2024-07-31 09:30:00,471.02,472.0,468.15,470.19,57480.0,469.4452,470.4219,466.5848,468.618,57480.0
2024-07-31 09:40:00,470.5,471.81,466.99,469.11,34196.0,468.927,470.2326,465.4287,467.5416,34196.0
2024-07-31 09:50:00,469.14,471.46,469.13,470.98,31045.0,467.5715,469.8837,467.5615,469.4054,31045.0
2024-07-31 10:00:00,471.01,473.9,470.85,473.16,30019.0,469.4353,472.3156,469.2758,471.5781,30019.0
2024-07-31 10:10:00,473.5,474.51,471.63,474.51,28040.0,471.9169,472.9235,470.0532,472.9235,28040.0
2024-07-31 10:20:00,474.51,475.03,473.03,473.68,27729.0,472.9235,473.4418,471.4485,472.0963,27729.0
2024-07-31 10:30:00,474.1,475.0,473.7,474.9,20659.0,472.5149,473.4119,472.1163,473.3122,20659.0
2024-07-31 10:40:00,474.51,474.55,472.0,472.46,22439.0,472.9235,472.9634,470.4219,470.8804,22439.0
2024-07-31 10:50:00,472.12,473.16,471.83,472.55,16783.0,470.5415,471.5781,470.2525,470.9701,16783.0
2024-07-31 11:00:00,472.6,473.22,472.45,473.13,13588.0,471.0199,471.6379,470.8704,471.5482,13588.0
2024-07-31 11:10:00,473.21,474.0,473.0,473.56,12577.0,471.6279,472.4153,471.4186,471.9767,12577.0
2024-07-31 11:20:00,473.63,474.21,472.88,473.72,14980.0,472.0465,472.6246,471.299,472.1362,14980.0
2024-07-31 11:30:00,473.8,474.94,473.72,473.89,17229.0,472.2159,473.3521,472.1362,472.3056,17229.0
2024-07-31 11:40:00,473.75,473.9,472.88,473.63,12732.0,472.1661,472.3156,471.299,472.0465,12732.0
2024-07-31 11:50:00,473.93,473.93,473.37,473.65,10753.0,472.3455,472.3455,471.7874,472.0664,10753.0
2024-07-31 12:00:00,473.74,474.0,473.03,473.53,11887.0,472.1561,472.4153,471.4485,471.9468,11887.0
2024-07-31 12:10:00,473.45,474.98,473.43,474.25,11876.0,471.8671,473.392,471.8472,472.6644,11876.0
2024-07-31 12:20:00,474.16,474.16,472.8,473.21,9080.0,472.5747,472.5747,471.2193,471.6279,9080.0
2024-07-31 12:30:00,473.12,474.55,472.94,473.78,14069.0,471.5382,472.9634,471.3588,472.196,14069.0
2024-07-31 12:40:00,474.23,474.23,473.39,473.6,9431.0,472.6445,472.6445,471.8073,472.0166,9431.0
2024-07-31 12:50:00,473.59,473.92,473.42,473.6,11293.0,472.0066,472.3355,471.8372,472.0166,11293.0
2024-07-31 13:00:00,473.75,475.16,473.56,474.8,17806.0,472.1661,473.5714,471.9767,473.2126,17806.0
2024-07-31 13:10:00,474.65,475.76,474.5,474.64,15992.0,473.0631,474.1694,472.9136,473.0531,15992.0
2024-07-31 13:20:00,474.74,474.74,471.33,471.92,14289.0,473.1528,473.1528,469.7542,470.3422,14289.0
2024-07-31 13:30:00,471.65,471.65,470.0,470.53,12462.0,470.0731,470.0731,468.4286,468.9569,12462.0
2024-07-31 13:40:00,470.74,471.28,469.67,471.27,12717.0,469.1662,469.7043,468.0997,469.6944,12717.0
2024-07-31 13:50:00,472.2,473.4,471.66,473.32,12506.0,470.6213,471.8173,470.0831,471.7375,12506.0
2024-07-31 14:00:00,473.42,473.56,472.45,473.24,12210.0,471.8372,471.9767,470.8704,471.6578,12210.0
2024-07-31 14:10:00,473.25,473.62,472.75,473.41,11489.0,471.6678,472.0365,471.1694,471.8272,11489.0
2024-07-31 14:20:00,473.25,473.38,472.43,472.73,12120.0,471.6678,471.7973,470.8505,471.1495,12120.0
2024-07-31 14:30:00,472.9,474.25,471.61,472.22,33698.0,471.3189,472.6644,470.0332,470.6412,33698.0
2024-07-31 14:40:00,472.46,473.65,472.09,473.65,15885.0,470.8804,472.0664,470.5116,472.0664,15885.0
2024-07-31 14:50:00,473.78,474.16,473.02,473.63,18916.0,472.196,472.5747,471.4385,472.0465,18916.0
2024-07-31 15:00:00,473.63,474.18,473.2,473.56,11506.0,472.0465,472.5947,471.6179,471.9767,11506.0
2024-07-31 15:10:00,473.32,475.69,472.47,472.47,13178.0,471.7375,474.0996,470.8904,470.8904,13178.0
2024-07-31 15:20:00,472.37,474.16,471.75,472.09,18505.0,470.7907,472.5747,470.1728,470.5116,18505.0
2024-07-31 15:30:00,471.85,474.0,471.71,472.42,32063.0,470.2724,472.4153,470.1329,470.8405,32063.0
2024-07-31 15:40:00,472.71,474.67,472.7,473.35,39335.0,471.1296,473.083,471.1196,471.7674,39335.0
2024-07-31 15:50:00,473.47,476.48,473.0,474.67,84621.0,471.887,474.887,471.4186,473.083,84621.0
2024-08-01 09:30:00,521.0,523.5,510.55,516.05,227530.0,519.2581,521.7498,508.8431,514.3247,227530.0
2024-08-01 09:40:00,515.87,523.0,514.5,522.75,120774.0,514.1453,521.2514,512.7798,521.0023,120774.0
2024-08-01 09:50:00,522.59,527.09,519.55,525.86,165954.0,520.8428,525.3278,517.813,524.1019,165954.0
2024-08-01 10:00:00,526.04,526.04,519.46,519.53,76242.0,524.2813,524.2813,517.7233,517.793,76242.0
2024-08-01 10:10:00,519.37,522.48,516.58,516.58,50264.0,517.6336,520.7332,514.8529,514.8529,50264.0
2024-08-01 10:20:00,516.74,517.41,513.0,513.0,52514.0,515.0124,515.6801,511.2849,511.2849,52514.0
2024-08-01 10:30:00,513.62,513.62,508.51,511.93,93986.0,511.9028,511.9028,506.8099,510.2184,93986.0
2024-08-01 10:40:00,512.03,512.21,506.15,507.33,56443.0,510.3181,510.4975,504.4578,505.6338,56443.0
2024-08-01 10:50:00,508.14,510.34,505.86,506.66,37891.0,506.4411,508.6338,504.1687,504.9661,37891.0
2024-08-01 11:00:00,506.13,506.55,502.51,503.05,44903.0,504.4378,504.8564,500.8299,501.3681,44903.0
2024-08-01 11:10:00,503.01,508.0,503.01,505.85,33610.0,501.3283,506.3016,501.3283,504.1588,33610.0
2024-08-01 11:20:00,505.47,506.6,502.44,502.47,18075.0,503.78,504.9063,500.7602,500.7901,18075.0
2024-08-01 11:30:00,502.71,503.16,500.4,501.82,24534.0,501.0293,501.4778,498.727,500.1422,24534.0
2024-08-01 11:40:00,502.13,504.49,500.0,503.5,35591.0,500.4512,502.8033,498.3283,501.8166,35591.0
2024-08-01 11:50:00,503.89,506.89,502.94,503.49,33983.0,502.2053,505.1953,501.2585,501.8067,33983.0
2024-08-01 12:00:00,503.45,507.39,503.3,506.29,27092.0,501.7668,505.6936,501.6173,504.5973,27092.0
2024-08-01 12:10:00,506.85,507.62,505.9,506.65,14003.0,505.1554,505.9229,504.2086,504.9561,14003.0
2024-08-01 12:20:00,506.18,506.6,502.65,505.0,20551.0,504.4877,504.9063,500.9695,503.3116,20551.0
2024-08-01 12:30:00,504.73,504.83,501.2,501.2,18841.0,503.0425,503.1422,499.5243,499.5243,18841.0
2024-08-01 12:40:00,501.16,502.79,500.25,501.81,28046.0,499.4844,501.109,498.5775,500.1323,28046.0
2024-08-01 12:50:00,501.57,501.83,499.46,500.3,29732.0,499.8931,500.1522,497.7901,498.6273,29732.0
2024-08-01 13:00:00,500.56,500.71,496.05,496.56,36467.0,498.8865,499.036,494.3915,494.8998,36467.0
2024-08-01 13:10:00,496.85,497.38,495.11,495.78,20276.0,495.1889,495.7171,493.4547,494.1224,20276.0
2024-08-01 13:20:00,495.34,496.98,493.47,496.34,43432.0,493.6839,495.3184,491.8202,494.6806,43432.0
2024-08-01 13:30:00,496.62,497.53,492.95,493.0,18256.0,494.9596,495.8666,491.3019,491.3517,18256.0
2024-08-01 13:40:00,492.92,496.0,492.67,495.64,23397.0,491.272,494.3417,491.0228,493.9829,23397.0
2024-08-01 13:50:00,495.73,497.66,495.21,497.61,18769.0,494.0726,495.9962,493.5543,495.9463,18769.0
2024-08-01 14:00:00,497.54,498.23,494.86,495.0,14796.0,495.8766,496.5642,493.2055,493.345,14796.0
2024-08-01 14:10:00,495.17,495.84,493.82,494.5,16404.0,493.5145,494.1822,492.169,492.8467,16404.0
2024-08-01 14:20:00,494.6,495.19,492.29,492.82,27561.0,492.9464,493.5344,490.6441,491.1723,27561.0
2024-08-01 14:30:00,492.78,496.61,492.78,496.2,15315.0,491.1325,494.9497,491.1325,494.541,15315.0
2024-08-01 14:40:00,496.58,497.08,493.65,493.65,17733.0,494.9198,495.4181,491.9996,491.9996,17733.0
2024-08-01 14:50:00,493.86,495.76,493.58,493.84,13077.0,492.2089,494.1025,491.9298,492.1889,13077.0
2024-08-01 15:00:00,493.89,494.67,493.35,494.23,14240.0,492.2388,493.0161,491.7006,492.5776,14240.0
2024-08-01 15:10:00,493.9,496.47,493.59,496.33,13746.0,492.2487,494.8101,491.9398,494.6706,13746.0
2024-08-01 15:20:00,496.17,496.3,494.35,495.0,23525.0,494.5111,494.6407,492.6972,493.345,23525.0
2024-08-01 15:30:00,494.92,496.83,493.63,496.25,25815.0,493.2653,495.1689,491.9796,494.5909,25815.0
2024-08-01 15:40:00,496.07,498.78,494.25,498.25,25416.0,494.4115,497.1124,492.5976,496.5842,25416.0
2024-08-01 15:50:00,498.46,499.1,494.89,497.84,47084.0,496.7935,497.4313,493.2354,496.1755,47084.0
2024-08-02 09:30:00,489.0,498.24,487.78,498.13,63088.0,487.3651,496.5742,486.1492,496.4646,63088.0
2024-08-02 09:40:00,498.13,501.0,490.03,491.38,37358.0,496.4646,499.325,488.3917,489.7371,37358.0
2024-08-02 09:50:00,490.9,492.8,486.86,488.64,29222.0,489.2588,491.1524,485.2323,487.0063,29222.0
2024-08-02 10:00:00,488.83,490.76,477.61,480.92,58235.0,487.1957,489.1192,476.0132,479.3121,58235.0
2024-08-02 10:10:00,480.11,481.32,476.68,478.85,31094.0,478.5048,479.7108,475.0863,477.249,31094.0
2024-08-02 10:20:00,478.91,481.65,476.47,481.2,33039.0,477.3088,480.0397,474.877,479.5912,33039.0
2024-08-02 10:30:00,480.18,482.86,476.97,478.0,21122.0,478.5746,481.2456,475.3753,476.4019,21122.0
2024-08-02 10:40:00,478.38,485.01,477.98,484.41,27777.0,476.7806,483.3884,476.3819,482.7905,27777.0
2024-08-02 10:50:00,484.33,485.17,482.62,483.35,17401.0,482.7107,483.5479,481.0064,481.734,17401.0
2024-08-02 11:00:00,483.38,485.84,483.38,484.76,12917.0,481.7639,484.2157,481.7639,483.1393,12917.0
2024-08-02 11:10:00,484.74,486.69,483.93,483.93,12657.0,483.1193,485.0628,482.3121,482.3121,12657.0
2024-08-02 11:20:00,483.8,488.78,483.2,486.99,17665.0,482.1825,487.1458,481.5845,485.3618,17665.0
2024-08-02 11:30:00,486.92,491.17,486.92,490.06,23840.0,485.2921,489.5278,485.2921,488.4216,23840.0
2024-08-02 11:40:00,490.48,492.77,489.7,489.7,16644.0,488.8402,491.1225,488.0628,488.0628,16644.0
2024-08-02 11:50:00,489.9,492.03,489.22,491.15,9917.0,488.2621,490.385,487.5844,489.5079,9917.0
2024-08-02 12:00:00,491.42,492.66,489.42,489.59,9274.0,489.777,491.0129,487.7837,487.9531,9274.0
2024-08-02 12:10:00,489.36,490.41,487.48,490.41,8189.0,487.7239,488.7704,485.8502,488.7704,8189.0
2024-08-02 12:20:00,490.8,491.16,489.21,489.3,4293.0,489.1591,489.5179,487.5744,487.6641,4293.0
2024-08-02 12:30:00,489.08,490.45,488.09,489.39,4866.0,487.4448,488.8103,486.4581,487.7538,4866.0
2024-08-02 12:40:00,489.32,491.35,487.82,487.82,6472.0,487.684,489.7072,486.189,486.189,6472.0
2024-08-02 12:50:00,487.58,487.65,485.19,487.5,19854.0,485.9499,486.0196,483.5678,485.8701,19854.0
2024-08-02 13:00:00,488.07,489.27,486.67,489.26,8759.0,486.4382,487.6342,485.0429,487.6242,8759.0
2024-08-02 13:10:00,489.35,490.58,488.77,489.79,13323.0,487.7139,488.9398,487.1359,488.1525,13323.0
2024-08-02 13:20:00,489.51,489.87,487.42,487.42,5038.0,487.8734,488.2322,485.7904,485.7904,5038.0
2024-08-02 13:30:00,487.87,488.04,486.83,487.34,2894.0,486.2389,486.4083,485.2024,485.7107,2894.0
2024-08-02 13:40:00,487.03,487.81,486.52,486.52,4156.0,485.4017,486.1791,484.8934,484.8934,4156.0
2024-08-02 13:50:00,486.63,488.18,486.55,487.62,5346.0,485.003,486.5478,484.9233,485.9897,5346.0
2024-08-02 14:00:00,487.36,487.36,485.98,485.98,5839.0,485.7306,485.7306,484.3552,484.3552,5839.0
2024-08-02 14:10:00,486.11,486.71,485.01,485.41,6894.0,484.4848,485.0828,483.3884,483.7871,6894.0
2024-08-02 14:20:00,485.53,487.67,485.53,487.52,6272.0,483.9067,486.0396,483.9067,485.8901,6272.0
2024-08-02 14:30:00,487.27,488.75,486.74,486.91,8923.0,485.6409,487.1159,485.1127,485.2821,8923.0
2024-08-02 14:40:00,486.81,488.72,486.79,487.61,6252.0,485.1824,487.086,485.1625,485.9798,6252.0
2024-08-02 14:50:00,487.66,488.58,487.0,487.0,3264.0,486.0296,486.9465,485.3718,485.3718,3264.0
2024-08-02 15:00:00,487.11,487.8,485.89,487.08,5057.0,485.4814,486.1691,484.2655,485.4515,5057.0
2024-08-02 15:10:00,486.9,488.37,486.64,487.93,5317.0,485.2721,486.7372,485.013,486.2987,5317.0
2024-08-02 15:20:00,487.66,488.49,486.9,488.49,9844.0,486.0296,486.8568,485.2721,486.8568,9844.0
2024-08-02 15:30:00,488.86,488.89,484.88,485.3,6753.0,487.2256,487.2555,483.2589,483.6775,6753.0
2024-08-02 15:40:00,485.31,487.33,484.87,486.45,11193.0,483.6874,485.7007,483.2489,484.8236,11193.0
2024-08-02 15:50:00,486.45,488.53,484.53,488.11,38642.0,484.8236,486.8967,482.91,486.4781,38642.0
2024-08-05 09:30:00,451.1,466.48,451.1,466.02,68592.0,449.5918,464.9204,449.5918,464.4619,68592.0
2024-08-05 09:40:00,465.87,471.0,463.76,469.0,49039.0,464.3124,469.4253,462.2095,467.432,49039.0
2024-08-05 09:50:00,467.0,470.78,466.0,466.91,20398.0,465.4387,469.206,464.442,465.349,20398.0
2024-08-05 10:00:00,467.61,475.04,467.61,469.22,25689.0,466.0466,473.4518,466.0466,467.6512,25689.0
2024-08-05 10:10:00,469.72,474.0,467.36,473.0,15954.0,468.1496,472.4153,465.7975,471.4186,15954.0
2024-08-05 10:20:00,473.0,473.2,466.62,467.8,16312.0,471.4186,471.6179,465.0599,466.236,16312.0
2024-08-05 10:30:00,467.29,475.16,466.66,474.75,26771.0,465.7277,473.5714,465.0998,473.1627,26771.0
2024-08-05 10:40:00,474.64,475.55,470.7,473.81,16152.0,473.0531,473.9601,469.1263,472.2259,16152.0
2024-08-05 10:50:00,472.76,472.93,468.91,469.66,19916.0,471.1794,471.3488,467.3423,468.0898,19916.0
2024-08-05 11:00:00,469.75,476.7,467.6,476.7,19937.0,468.1795,475.1062,466.0367,475.1062,19937.0
2024-08-05 11:10:00,476.69,481.35,476.14,479.05,22978.0,475.0963,479.7407,474.5481,477.4484,22978.0
2024-08-05 11:20:00,479.3,483.0,479.03,479.79,24351.0,477.6975,481.3852,477.4284,478.1859,24351.0
2024-08-05 11:30:00,479.6,483.4,479.45,480.6,9727.0,477.9965,481.7838,477.847,478.9932,9727.0
2024-08-05 11:40:00,480.26,480.26,476.55,477.36,9875.0,478.6543,478.6543,474.9567,475.764,9875.0
2024-08-05 11:50:00,476.7,477.82,475.33,476.13,8457.0,475.1062,476.2225,473.7408,474.5381,8457.0
2024-08-05 12:00:00,476.2,479.0,474.97,478.78,11068.0,474.6079,477.3985,473.382,477.1793,11068.0
2024-08-05 12:10:00,478.94,480.48,478.01,480.48,7419.0,477.3387,478.8736,476.4118,478.8736,7419.0
2024-08-05 12:20:00,479.8,481.57,478.3,481.5,57115.0,478.1959,479.9599,476.7009,479.8902,57115.0
2024-08-05 12:30:00,481.27,482.0,475.93,476.83,9247.0,479.6609,480.3885,474.3388,475.2358,9247.0
2024-08-05 12:40:00,476.78,477.68,475.3,475.48,10080.0,475.186,476.083,473.7109,473.8903,10080.0
2024-08-05 12:50:00,475.03,475.96,472.56,473.98,9703.0,473.4418,474.3687,470.9801,472.3953,9703.0
2024-08-05 13:00:00,474.0,475.51,473.5,475.08,4286.0,472.4153,473.9202,471.9169,473.4916,4286.0
2024-08-05 13:10:00,476.55,477.0,475.24,476.8,6865.0,474.9567,475.4052,473.6511,475.2059,6865.0
2024-08-05 13:20:00,476.91,477.6,476.36,476.82,5755.0,475.3155,476.0032,474.7674,475.2258,5755.0
2024-08-05 13:30:00,477.16,479.03,477.16,478.15,7132.0,475.5647,477.4284,475.5647,476.5514,7132.0
2024-08-05 13:40:00,479.0,479.9,478.5,478.5,7538.0,477.3985,478.2955,476.9002,476.9002,7538.0
2024-08-05 13:50:00,478.6,478.9,476.5,477.27,4955.0,476.9999,477.2989,474.9069,475.6743,4955.0
2024-08-05 14:00:00,476.88,476.88,473.63,474.5,11339.0,475.2856,475.2856,472.0465,472.9136,11339.0
2024-08-05 14:10:00,474.03,475.03,472.55,474.26,5608.0,472.4452,473.4418,470.9701,472.6744,5608.0
2024-08-05 14:20:00,474.66,474.77,472.56,474.69,4421.0,473.073,473.1827,470.9801,473.1029,4421.0
2024-08-05 14:30:00,474.56,476.0,473.1,473.72,4455.0,472.9734,474.4086,471.5183,472.1362,4455.0
2024-08-05 14:40:00,473.82,473.84,471.37,471.97,9173.0,472.2359,472.2558,469.794,470.392,9173.0
2024-08-05 14:50:00,472.29,477.42,472.07,474.96,21882.0,470.711,475.8238,470.4917,473.372,21882.0
2024-08-05 15:00:00,475.15,477.66,475.15,475.45,9264.0,473.5614,476.063,473.5614,473.8604,9264.0
2024-08-05 15:10:00,475.21,476.0,473.9,475.17,10249.0,473.6212,474.4086,472.3156,473.5813,10249.0
2024-08-05 15:20:00,474.54,477.06,474.54,476.98,11060.0,472.9534,475.465,472.9534,475.3853,11060.0
2024-08-05 15:30:00,477.0,477.91,475.42,476.48,13710.0,475.4052,476.3122,473.8305,474.887,13710.0
2024-08-05 15:40:00,476.51,476.91,474.47,474.92,18599.0,474.9169,475.3155,472.8837,473.3322,18599.0
2024-08-05 15:50:00,474.21,476.62,474.21,476.36,43038.0,472.6246,475.0265,472.6246,474.7674,43038.0
2024-08-06 09:30:00,479.0,483.5,478.65,482.66,33283.0,477.3985,481.8835,477.0497,481.0463,33283.0
2024-08-06 09:40:00,482.59,483.57,479.93,480.66,32766.0,480.9765,481.9533,478.3254,479.053,32766.0
2024-08-06 09:50:00,480.0,485.56,479.44,485.36,35823.0,478.3952,483.9366,477.8371,483.7373,35823.0
2024-08-06 10:00:00,485.48,490.12,484.94,489.88,40778.0,483.8569,488.4814,483.3187,488.2422,40778.0
2024-08-06 10:10:00,490.01,491.7,487.25,491.69,27342.0,488.3717,490.0561,485.621,490.0461,27342.0
2024-08-06 10:20:00,491.75,492.24,489.46,490.0,28886.0,490.1059,490.5943,487.8236,488.3618,28886.0
2024-08-06 10:30:00,489.68,492.84,487.83,492.49,22299.0,488.0428,491.1923,486.199,490.8434,22299.0
2024-08-06 10:40:00,492.83,497.51,492.35,497.33,36902.0,491.1823,495.8467,490.7039,495.6673,36902.0
2024-08-06 10:50:00,496.97,498.11,495.54,497.56,28037.0,495.3085,496.4446,493.8832,495.8965,28037.0
2024-08-06 11:00:00,497.76,499.14,496.4,499.1,24039.0,496.0958,497.4712,494.7404,497.4313,24039.0
2024-08-06 11:10:00,499.2,499.46,496.0,497.07,18787.0,497.531,497.7901,494.3417,495.4081,18787.0
2024-08-06 11:20:00,497.0,498.44,493.72,493.8,22259.0,495.3384,496.7735,492.0693,492.1491,22259.0
2024-08-06 11:30:00,493.79,496.67,493.67,496.47,20582.0,492.1391,495.0095,492.0195,494.8101,20582.0
2024-08-06 11:40:00,497.0,498.9,495.92,498.9,23544.0,495.3384,497.232,494.262,497.232,23544.0
2024-08-06 11:50:00,498.98,501.27,498.78,501.27,34031.0,497.3117,499.5941,497.1124,499.5941,34031.0
2024-08-06 12:00:00,501.33,501.89,498.0,498.17,34148.0,499.6539,500.212,496.335,496.5044,34148.0
2024-08-06 12:10:00,498.39,500.0,498.39,499.98,18382.0,496.7237,498.3283,496.7237,498.3084,18382.0
2024-08-06 12:20:00,499.67,500.06,498.34,499.28,11308.0,497.9994,498.3881,496.6739,497.6107,11308.0
2024-08-06 12:30:00,499.65,499.71,497.69,498.51,17991.0,497.9795,498.0393,496.0261,496.8433,17991.0
2024-08-06 12:40:00,498.52,500.11,498.52,499.76,14368.0,496.8533,498.438,496.8533,498.0891,14368.0
2024-08-06 12:50:00,499.71,502.21,499.71,502.21,15056.0,498.0393,500.5309,498.0393,500.5309,15056.0
2024-08-06 13:00:00,502.22,502.5,501.2,501.71,8906.0,500.5409,500.82,499.5243,500.0326,8906.0
2024-08-06 13:10:00,502.0,502.0,500.53,500.77,14413.0,500.3216,500.3216,498.8566,499.0958,14413.0
2024-08-06 13:20:00,500.57,501.2,499.57,499.95,15544.0,498.8964,499.5243,497.8998,498.2785,15544.0
2024-08-06 13:30:00,500.16,500.68,499.58,499.64,11679.0,498.4878,499.0061,497.9097,497.9695,11679.0
2024-08-06 13:40:00,499.71,500.5,498.92,500.48,12521.0,498.0393,498.8267,497.2519,498.8067,12521.0
2024-08-06 13:50:00,500.53,501.74,500.0,500.23,12701.0,498.8566,500.0625,498.3283,498.5576,12701.0
2024-08-06 14:00:00,500.16,501.16,500.0,500.2,12914.0,498.4878,499.4844,498.3283,498.5277,12914.0
2024-08-06 14:10:00,500.19,501.58,500.18,501.27,11757.0,498.5177,499.903,498.5077,499.5941,11757.0
2024-08-06 14:20:00,501.28,501.64,500.93,501.04,16725.0,499.604,499.9628,499.2552,499.3649,16725.0
2024-08-06 14:30:00,501.04,502.5,500.5,502.21,12003.0,499.3649,500.82,498.8267,500.5309,12003.0
2024-08-06 14:40:00,502.01,502.44,501.45,501.88,11507.0,500.3316,500.7602,499.7735,500.202,11507.0
2024-08-06 14:50:00,501.82,502.27,499.83,499.99,12039.0,500.1422,500.5907,498.1589,498.3184,12039.0
2024-08-06 15:00:00,500.07,500.08,497.03,498.03,20757.0,498.3981,498.4081,495.3683,496.3649,20757.0
2024-08-06 15:10:00,497.87,499.12,497.62,498.89,18892.0,496.2054,497.4513,495.9563,497.222,18892.0
2024-08-06 15:20:00,499.0,500.77,498.72,499.62,16257.0,497.3317,499.0958,497.0526,497.9496,16257.0
2024-08-06 15:30:00,499.47,500.29,498.92,499.22,14496.0,497.8001,498.6174,497.2519,497.5509,14496.0
2024-08-06 15:40:00,499.39,499.77,495.66,495.73,23128.0,497.7204,498.0991,494.0028,494.0726,23128.0
2024-08-06 15:50:00,495.45,496.39,493.75,494.09,57549.0,493.7935,494.7304,492.0992,492.4381,57549.0
2024-08-07 09:30:00,503.15,509.4,502.18,509.06,51691.0,501.4678,507.6969,500.501,507.358,51691.0
2024-08-07 09:40:00,508.63,509.48,506.53,509.24,28237.0,506.9295,507.7766,504.8365,507.5374,28237.0
2024-08-07 09:50:00,509.03,510.15,505.51,508.0,30760.0,507.3281,508.4444,503.8199,506.3016,30760.0
2024-08-07 10:00:00,508.07,509.51,505.0,507.72,30223.0,506.3713,507.8065,503.3116,506.0225,30223.0
2024-08-07 10:10:00,507.81,508.0,500.88,501.7,25273.0,506.1122,506.3016,499.2054,500.0226,25273.0
2024-08-07 10:20:00,502.51,504.23,501.19,502.0,23538.0,500.8299,502.5442,499.5143,500.3216,23538.0
2024-08-07 10:30:00,501.51,503.07,499.64,499.66,18002.0,499.8333,501.3881,497.9695,497.9895,18002.0
2024-08-07 10:40:00,500.15,501.9,498.8,501.56,17009.0,498.4778,500.222,497.1323,499.8831,17009.0
2024-08-07 10:50:00,501.7,503.13,500.0,500.74,25846.0,500.0226,501.4479,498.3283,499.0659,25846.0
2024-08-07 11:00:00,500.79,501.49,499.38,500.88,11129.0,499.1157,499.8133,497.7104,499.2054,11129.0
2024-08-07 11:10:00,500.85,501.0,496.06,496.57,16063.0,499.1755,499.325,494.4015,494.9098,16063.0
2024-08-07 11:20:00,496.9,497.68,494.09,495.4,25009.0,495.2387,496.0161,492.4381,493.7437,25009.0
2024-08-07 11:30:00,495.8,496.84,494.5,494.74,7056.0,494.1424,495.1789,492.8467,493.0859,7056.0
2024-08-07 11:40:00,495.12,496.12,492.71,493.33,12127.0,493.4646,494.4613,491.0627,491.6806,12127.0
2024-08-07 11:50:00,493.51,496.46,493.26,496.22,14350.0,491.86,494.8002,491.6109,494.561,14350.0
2024-08-07 12:00:00,495.54,496.07,491.6,494.01,15971.0,493.8832,494.4115,489.9564,492.3584,15971.0
2024-08-07 12:10:00,493.84,495.43,493.0,495.3,12501.0,492.1889,493.7736,491.3517,493.644,12501.0
2024-08-07 12:20:00,495.46,497.58,495.46,497.32,8724.0,493.8035,495.9164,493.8035,495.6573,8724.0
2024-08-07 12:30:00,497.06,497.44,495.86,496.0,10042.0,495.3982,495.7769,494.2022,494.3417,10042.0
2024-08-07 12:40:00,495.75,496.33,494.14,494.48,9472.0,494.0925,494.6706,492.4879,492.8268,9472.0
2024-08-07 12:50:00,493.01,494.7,493.01,494.28,9059.0,491.3617,493.046,491.3617,492.6275,9059.0
2024-08-07 13:00:00,494.14,495.0,492.28,492.28,10287.0,492.4879,493.345,490.6341,490.6341,10287.0
2024-08-07 13:10:00,493.0,493.69,491.23,491.88,8970.0,491.3517,492.0394,489.5876,490.2355,8970.0
2024-08-07 13:20:00,491.83,494.4,491.83,493.57,14060.0,490.1856,492.7471,490.1856,491.9198,14060.0
2024-08-07 13:30:00,493.02,493.61,492.16,493.0,12956.0,491.3717,491.9597,490.5145,491.3517,12956.0
2024-08-07 13:40:00,493.22,493.43,491.06,491.31,10322.0,491.571,491.7803,489.4182,489.6674,10322.0
2024-08-07 13:50:00,491.46,491.92,489.89,491.0,7736.0,489.8169,490.2753,488.2521,489.3584,7736.0
2024-08-07 14:00:00,490.87,492.06,490.4,490.4,6841.0,489.2289,490.4149,488.7604,488.7604,6841.0
2024-08-07 14:10:00,490.23,490.25,487.01,487.09,8564.0,488.591,488.6109,485.3818,485.4615,8564.0
2024-08-07 14:20:00,487.69,489.74,487.28,489.11,19823.0,486.0595,488.1026,485.6509,487.4747,19823.0
2024-08-07 14:30:00,488.71,490.12,488.23,490.03,13080.0,487.0761,488.4814,486.5977,488.3917,13080.0
2024-08-07 14:40:00,490.13,491.12,488.88,490.29,9247.0,488.4913,489.478,487.2455,488.6508,9247.0
2024-08-07 14:50:00,490.15,491.31,489.8,490.36,10132.0,488.5113,489.6674,488.1624,488.7206,10132.0
2024-08-07 15:00:00,490.95,495.1,490.56,492.85,26107.0,489.3086,493.4447,488.9199,491.2022,26107.0
2024-08-07 15:10:00,493.31,494.39,493.15,494.22,12769.0,491.6607,492.7371,491.5012,492.5677,12769.0
2024-08-07 15:20:00,494.42,494.7,492.64,493.19,12939.0,492.767,493.046,490.9929,491.5411,12939.0
2024-08-07 15:30:00,493.06,494.55,492.45,494.02,16474.0,491.4115,492.8965,490.8036,492.3683,16474.0
2024-08-07 15:40:00,494.02,494.2,492.85,492.85,12492.0,492.3683,492.5477,491.2022,491.2022,12492.0
2024-08-07 15:50:00,493.2,493.2,487.95,489.05,32421.0,491.5511,491.5511,486.3186,487.4149,32421.0
2024-08-08 09:30:00,498.2,500.7,495.85,497.88,25472.0,496.5343,499.026,494.1922,496.2154,25472.0
2024-08-08 09:40:00,496.78,499.37,495.0,496.79,20157.0,495.1191,497.7004,493.345,495.1291,20157.0
2024-08-08 09:50:00,496.79,500.0,496.4,499.63,22956.0,495.1291,498.3283,494.7404,497.9596,22956.0
2024-08-08 10:00:00,499.58,501.37,498.92,501.37,19345.0,497.9097,499.6937,497.2519,499.6937,19345.0
2024-08-08 10:10:00,501.36,503.06,500.68,502.9,19550.0,499.6838,501.3781,499.0061,501.2186,19550.0
2024-08-08 10:20:00,502.93,503.15,501.5,502.56,12973.0,501.2485,501.4678,499.8233,500.8798,12973.0
2024-08-08 10:30:00,502.61,503.7,501.87,503.38,10039.0,500.9296,502.016,500.1921,501.697,10039.0
2024-08-08 10:40:00,503.48,503.81,502.39,503.47,8815.0,501.7967,502.1256,500.7103,501.7867,8815.0
2024-08-08 10:50:00,503.44,504.14,502.41,503.44,9284.0,501.7568,502.4545,500.7303,501.7568,9284.0
2024-08-08 11:00:00,503.65,503.66,501.68,502.0,14732.0,501.9661,501.9761,500.0027,500.3216,14732.0
2024-08-08 11:10:00,501.79,501.87,499.81,499.96,7499.0,500.1123,500.1921,498.139,498.2885,7499.0
2024-08-08 11:20:00,500.15,501.45,500.07,500.85,8894.0,498.4778,499.7735,498.3981,499.1755,8894.0
2024-08-08 11:30:00,500.68,501.3,499.57,500.23,10238.0,499.0061,499.624,497.8998,498.5576,10238.0
2024-08-08 11:40:00,500.18,500.18,499.23,499.61,9391.0,498.5077,498.5077,497.5609,497.9396,9391.0
2024-08-08 11:50:00,499.61,500.48,499.61,500.21,5626.0,497.9396,498.8067,497.9396,498.5376,5626.0
2024-08-08 12:00:00,500.14,504.32,500.0,503.91,12930.0,498.4679,502.6339,498.3283,502.2253,12930.0
2024-08-08 12:10:00,503.81,503.94,502.5,503.02,7227.0,502.1256,502.2552,500.82,501.3382,7227.0
2024-08-08 12:20:00,503.05,503.25,502.2,503.25,7941.0,501.3681,501.5675,500.521,501.5675,7941.0
2024-08-08 12:30:00,503.13,503.25,501.5,503.02,11517.0,501.4479,501.5675,499.8233,501.3382,11517.0
2024-08-08 12:40:00,503.0,503.0,501.0,502.01,4038.0,501.3183,501.3183,499.325,500.3316,4038.0
2024-08-08 12:50:00,501.99,503.55,501.88,502.81,7865.0,500.3117,501.8665,500.202,501.1289,7865.0
2024-08-08 13:00:00,502.86,503.0,501.49,501.86,9817.0,501.1788,501.3183,499.8133,500.1821,9817.0
2024-08-08 13:10:00,502.3,502.5,499.89,502.43,14740.0,500.6206,500.82,498.2187,500.7502,14740.0
2024-08-08 13:20:00,502.48,503.55,502.43,503.41,8474.0,500.8,501.8665,500.7502,501.7269,8474.0
2024-08-08 13:30:00,503.48,504.95,503.05,504.94,8064.0,501.7967,503.2618,501.3681,503.2518,8064.0
2024-08-08 13:40:00,504.87,504.87,503.87,504.77,12133.0,503.182,503.182,502.1854,503.0824,12133.0
2024-08-08 13:50:00,504.76,505.0,504.18,504.88,19275.0,503.0724,503.3116,502.4944,503.192,19275.0
2024-08-08 14:00:00,504.79,506.32,504.61,505.41,17419.0,503.1023,504.6272,502.9229,503.7202,17419.0
2024-08-08 14:10:00,505.61,505.62,504.81,505.29,9758.0,503.9196,503.9295,503.1222,503.6006,9758.0
2024-08-08 14:20:00,505.29,505.98,504.7,505.15,7137.0,503.6006,504.2883,503.0126,503.4611,7137.0
2024-08-08 14:30:00,505.57,507.12,505.56,506.72,12403.0,503.8797,505.4245,503.8697,505.0259,12403.0
2024-08-08 14:40:00,506.3,507.16,505.81,507.0,11242.0,504.6073,505.4644,504.1189,505.3049,11242.0
2024-08-08 14:50:00,506.77,506.77,505.39,505.51,6296.0,505.0757,505.0757,503.7003,503.8199,6296.0
2024-08-08 15:00:00,505.36,506.94,504.94,506.66,18367.0,503.6704,505.2451,503.2518,504.9661,18367.0
2024-08-08 15:10:00,506.59,508.01,506.58,507.94,13988.0,504.8963,506.3115,504.8863,506.2418,13988.0
2024-08-08 15:20:00,507.94,508.25,505.45,505.65,14502.0,506.2418,506.5507,503.7601,503.9594,14502.0
2024-08-08 15:30:00,505.69,507.14,505.31,507.08,13390.0,503.9993,505.4445,503.6206,505.3847,13390.0
2024-08-08 15:40:00,507.29,509.96,507.29,508.32,16641.0,505.594,508.255,505.594,506.6205,16641.0
2024-08-08 15:50:00,508.39,509.85,507.94,509.41,34136.0,506.6903,508.1454,506.2418,507.7069,34136.0
2024-08-09 09:30:00,507.36,511.79,505.82,511.4,34422.0,505.6637,510.0789,504.1289,509.6902,34422.0
2024-08-09 09:40:00,511.07,511.59,508.52,510.82,14792.0,509.3613,509.8796,506.8198,509.1122,14792.0
2024-08-09 09:50:00,510.96,513.37,510.84,511.61,17281.0,509.2517,511.6536,509.1321,509.8995,17281.0
2024-08-09 10:00:00,511.41,512.77,509.7,512.67,22891.0,509.7002,511.0556,507.9959,510.956,22891.0
2024-08-09 10:10:00,512.77,513.58,510.64,510.64,10514.0,511.0556,511.8629,508.9328,508.9328,10514.0
2024-08-09 10:20:00,510.63,512.78,510.63,511.79,14735.0,508.9228,511.0656,508.9228,510.0789,14735.0
2024-08-09 10:30:00,511.88,512.28,510.98,511.43,14597.0,510.1686,510.5673,509.2716,509.7201,14597.0
2024-08-09 10:40:00,511.47,513.85,511.27,513.74,13927.0,509.76,512.132,509.5606,512.0224,13927.0
2024-08-09 10:50:00,513.87,514.32,512.43,512.69,15874.0,512.152,512.6005,510.7168,510.9759,15874.0
2024-08-09 11:00:00,512.8,515.14,512.76,514.2,27217.0,511.0855,513.4177,511.0457,512.4809,27217.0
2024-08-09 11:10:00,514.13,515.08,513.5,514.93,18789.0,512.4111,513.3579,511.7832,513.2084,18789.0
2024-08-09 11:20:00,514.74,515.25,513.71,513.87,6880.0,513.019,513.5273,511.9925,512.152,6880.0
2024-08-09 11:30:00,514.05,514.64,512.8,513.81,10328.0,512.3314,512.9194,511.0855,512.0922,10328.0
2024-08-09 11:40:00,513.89,514.0,513.32,513.7,3449.0,512.1719,512.2815,511.6038,511.9825,3449.0
2024-08-09 11:50:00,514.01,514.29,512.04,512.15,7860.0,512.2915,512.5706,510.3281,510.4377,7860.0
2024-08-09 12:00:00,512.21,512.55,511.31,511.7,9481.0,510.4975,510.8364,509.6005,509.9892,9481.0
2024-08-09 12:10:00,511.86,512.0,511.26,511.85,7492.0,510.1487,510.2882,509.5507,510.1387,7492.0
2024-08-09 12:20:00,511.98,512.07,510.5,511.87,8511.0,510.2683,510.358,508.7932,510.1586,8511.0
2024-08-09 12:30:00,511.79,512.06,511.56,511.85,9069.0,510.0789,510.348,509.8497,510.1387,9069.0
2024-08-09 12:40:00,511.98,512.31,511.74,512.22,5046.0,510.2683,510.5972,510.0291,510.5075,5046.0
2024-08-09 12:50:00,512.91,513.22,511.92,513.0,1857.0,511.1952,511.5041,510.2085,511.2849,1857.0
2024-08-09 13:00:00,512.74,514.06,512.74,514.06,5940.0,511.0257,512.3413,511.0257,512.3413,5940.0
2024-08-09 13:10:00,514.15,516.02,513.82,515.59,17164.0,512.431,514.2948,512.1021,513.8662,17164.0
2024-08-09 13:20:00,515.55,515.82,515.15,515.72,4909.0,513.8263,514.0954,513.4277,513.9958,4909.0
2024-08-09 13:30:00,516.0,516.73,515.6,516.55,4020.0,514.2748,515.0024,513.8762,514.823,4020.0
2024-08-09 13:40:00,516.52,516.52,515.16,515.16,10498.0,514.7931,514.7931,513.4376,513.4376,10498.0
2024-08-09 13:50:00,515.34,515.34,514.3,514.97,10418.0,513.617,513.617,512.5805,513.2483,10418.0
2024-08-09 14:00:00,514.9,515.48,514.47,515.05,6169.0,513.1785,513.7566,512.7499,513.328,6169.0
2024-08-09 14:10:00,515.0,515.14,513.82,515.14,7306.0,513.2782,513.4177,512.1021,513.4177,7306.0
2024-08-09 14:20:00,515.0,515.55,514.71,515.4,6444.0,513.2782,513.8263,512.9891,513.6768,6444.0
2024-08-09 14:30:00,515.3,515.37,514.6,515.2,5763.0,513.5772,513.6469,512.8795,513.4775,5763.0
2024-08-09 14:40:00,515.12,515.25,514.83,514.88,4027.0,513.3978,513.5273,513.1087,513.1586,4027.0
2024-08-09 14:50:00,515.06,515.06,513.76,514.44,5757.0,513.338,513.338,512.0423,512.72,5757.0
2024-08-09 15:00:00,514.4,514.73,514.0,514.57,9105.0,512.6802,513.0091,512.2815,512.8496,9105.0
2024-08-09 15:10:00,514.68,515.9,514.64,515.7,6571.0,512.9592,514.1752,512.9194,513.9758,6571.0
2024-08-09 15:20:00,515.38,515.38,514.82,515.01,5937.0,513.6569,513.6569,513.0988,513.2881,5937.0
2024-08-09 15:30:00,515.18,515.29,514.47,514.79,8837.0,513.4576,513.5672,512.7499,513.0689,8837.0
2024-08-09 15:40:00,514.94,515.42,514.41,515.37,9741.0,513.2184,513.6968,512.6902,513.6469,9741.0
2024-08-09 15:50:00,515.52,518.34,515.31,517.57,29775.0,513.7964,516.607,513.5871,515.8396,29775.0
2024-08-12 09:30:00,516.86,518.0,512.99,513.98,31796.0,515.132,516.2681,511.2749,512.2616,31796.0
2024-08-12 09:40:00,513.96,515.07,513.25,514.22,14746.0,512.2417,513.3479,511.534,512.5008,14746.0
2024-08-12 09:50:00,514.59,515.5,511.91,512.52,20264.0,512.8695,513.7765,510.1985,510.8065,20264.0
2024-08-12 10:00:00,512.29,515.21,511.99,515.07,12295.0,510.5772,513.4875,510.2782,513.3479,12295.0
2024-08-12 10:10:00,515.08,515.24,514.24,515.05,8548.0,513.3579,513.5174,512.5207,513.328,8548.0
2024-08-12 10:20:00,515.18,515.78,514.11,514.11,6673.0,513.4576,514.0556,512.3912,512.3912,6673.0
2024-08-12 10:30:00,514.57,515.57,514.44,515.3,10001.0,512.8496,513.8463,512.72,513.5772,10001.0
2024-08-12 10:40:00,515.3,516.2,514.99,516.2,5664.0,513.5772,514.4742,513.2682,514.4742,5664.0
2024-08-12 10:50:00,515.99,515.99,514.6,515.46,8632.0,514.2649,514.2649,512.8795,513.7366,8632.0
2024-08-12 11:00:00,515.5,516.0,515.09,515.09,4337.0,513.7765,514.2748,513.3679,513.3679,4337.0
2024-08-12 11:10:00,515.4,516.0,514.44,514.44,12898.0,513.6768,514.2748,512.72,512.72,12898.0
2024-08-12 11:20:00,514.29,514.35,509.25,511.7,31260.0,512.5706,512.6304,507.5474,509.9892,31260.0
2024-08-12 11:30:00,511.89,512.55,510.86,512.41,11860.0,510.1786,510.8364,509.152,510.6968,11860.0
2024-08-12 11:40:00,512.57,514.7,512.26,514.68,19248.0,510.8563,512.9792,510.5473,512.9592,19248.0
2024-08-12 11:50:00,514.78,516.23,514.6,515.88,6429.0,513.0589,514.5041,512.8795,514.1552,6429.0
2024-08-12 12:00:00,516.01,516.27,514.93,515.71,2770.0,514.2848,514.5439,513.2084,513.9858,2770.0
2024-08-12 12:10:00,515.69,516.37,515.08,515.25,3238.0,513.9659,514.6436,513.3579,513.5273,3238.0
2024-08-12 12:20:00,515.18,515.54,514.83,515.0,5844.0,513.4576,513.8164,513.1087,513.2782,5844.0
2024-08-12 12:30:00,515.55,516.11,514.88,516.11,4170.0,513.8263,514.3845,513.1586,514.3845,4170.0
2024-08-12 12:40:00,516.5,516.5,515.33,515.39,2050.0,514.7732,514.7732,513.6071,513.6669,2050.0
2024-08-12 12:50:00,515.17,515.56,514.35,514.55,10838.0,513.4476,513.8363,512.6304,512.8297,10838.0
2024-08-12 13:00:00,514.4,515.32,513.88,515.23,10077.0,512.6802,513.5971,512.1619,513.5074,10077.0
2024-08-12 13:10:00,515.12,515.77,514.85,515.77,8423.0,513.3978,514.0456,513.1287,514.0456,8423.0
2024-08-12 13:20:00,515.8,516.13,514.94,515.04,6042.0,514.0755,514.4044,513.2184,513.318,6042.0
2024-08-12 13:30:00,515.21,515.34,514.92,515.24,4987.0,513.4875,513.617,513.1984,513.5174,4987.0
2024-08-12 13:40:00,515.0,515.07,514.67,514.95,5326.0,513.2782,513.3479,512.9493,513.2283,5326.0
2024-08-12 13:50:00,514.88,514.91,513.68,513.92,5458.0,513.1586,513.1885,511.9626,512.2018,5458.0
2024-08-12 14:00:00,513.94,514.89,513.88,514.17,7731.0,512.2217,513.1685,512.1619,512.451,7731.0
2024-08-12 14:10:00,514.32,515.0,514.24,514.59,8756.0,512.6005,513.2782,512.5207,512.8695,8756.0
2024-08-12 14:20:00,514.66,515.19,514.64,515.0,6871.0,512.9393,513.4675,512.9194,513.2782,6871.0
2024-08-12 14:30:00,514.98,515.32,514.6,515.32,6293.0,513.2582,513.5971,512.8795,513.5971,6293.0
2024-08-12 14:40:00,514.99,515.25,514.99,515.25,1700.0,513.2682,513.5273,513.2682,513.5273,1700.0
2024-08-12 14:50:00,515.13,516.0,515.1,515.9,3025.0,513.4077,514.2748,513.3778,514.1752,3025.0
2024-08-12 15:00:00,515.91,515.96,515.0,515.24,3575.0,514.1851,514.235,513.2782,513.5174,3575.0
2024-08-12 15:10:00,515.27,515.77,514.9,515.27,3456.0,513.5473,514.0456,513.1785,513.5473,3456.0
2024-08-12 15:20:00,515.2,515.34,514.4,514.41,7798.0,513.4775,513.617,512.6802,512.6902,7798.0
2024-08-12 15:30:00,514.65,515.2,514.65,514.99,9966.0,512.9293,513.4775,512.9293,513.2682,9966.0
2024-08-12 15:40:00,514.99,515.26,514.8,515.0,15812.0,513.2682,513.5373,513.0788,513.2782,15812.0
2024-08-12 15:50:00,515.03,516.28,514.43,516.02,23079.0,513.3081,514.5539,512.7101,514.2948,23079.0
2024-08-13 09:30:00,519.41,526.6,518.35,524.72,73386.0,517.6734,524.8394,516.617,522.9657,73386.0
2024-08-13 09:40:00,525.29,525.63,523.16,523.79,51248.0,523.5338,523.8726,521.4109,522.0388,51248.0
2024-08-13 09:50:00,523.41,524.2,521.56,522.11,15082.0,521.6601,522.4474,519.8162,520.3644,15082.0
2024-08-13 10:00:00,522.32,524.02,521.59,523.71,9471.0,520.5737,522.268,519.8461,521.9591,9471.0
2024-08-13 10:10:00,523.41,523.75,521.44,522.18,3808.0,521.6601,521.9989,519.6966,520.4342,3808.0
2024-08-13 10:20:00,521.8,523.64,521.8,523.25,4325.0,520.0554,521.8893,520.0554,521.5006,4325.0
2024-08-13 10:30:00,522.26,523.53,521.19,522.67,6953.0,520.5139,521.7797,519.4475,520.9225,6953.0
2024-08-13 10:40:00,522.54,524.1,522.33,524.1,10034.0,520.793,522.3478,520.5837,522.3478,10034.0
2024-08-13 10:50:00,524.12,524.15,522.48,523.75,7415.0,522.3677,522.3976,520.7332,521.9989,7415.0
2024-08-13 11:00:00,523.46,524.4,523.24,524.19,12777.0,521.7099,522.6468,521.4906,522.4375,12777.0
2024-08-13 11:10:00,524.0,526.0,524.0,525.01,36920.0,522.2481,524.2414,522.2481,523.2547,36920.0
2024-08-13 11:20:00,524.96,525.49,524.8,525.0,26398.0,523.2049,523.7331,523.0454,523.2447,26398.0
2024-08-13 11:30:00,525.0,525.3,524.71,525.0,32198.0,523.2447,523.5437,522.9557,523.2447,32198.0
2024-08-13 11:40:00,525.0,525.38,524.84,525.25,15765.0,523.2447,523.6235,523.0853,523.4939,15765.0
2024-08-13 11:50:00,525.49,526.19,525.49,525.81,17017.0,523.7331,524.4308,523.7331,524.052,17017.0
2024-08-13 12:00:00,525.72,526.29,525.6,526.05,11743.0,523.9623,524.5304,523.8427,524.2912,11743.0
2024-08-13 12:10:00,526.0,526.7,525.99,526.23,6174.0,524.2414,524.9391,524.2314,524.4706,6174.0
2024-08-13 12:20:00,526.22,526.5,525.32,526.24,26747.0,524.4607,524.7397,523.5637,524.4806,26747.0
2024-08-13 12:30:00,526.15,527.01,525.9,526.96,10461.0,524.3909,525.248,524.1417,525.1982,10461.0
2024-08-13 12:40:00,527.0,528.08,526.83,528.08,12520.0,525.2381,526.3144,525.0686,526.3144,12520.0
2024-08-13 12:50:00,528.12,529.97,528.12,529.93,25671.0,526.3543,528.1981,526.3543,528.1583,25671.0
2024-08-13 13:00:00,529.89,531.19,529.31,531.0,65496.0,528.1184,529.414,527.5403,529.2247,65496.0
2024-08-13 13:10:00,531.1,531.43,530.11,530.97,15527.0,529.3243,529.6532,528.3377,529.1948,15527.0
2024-08-13 13:20:00,531.1,531.1,529.11,529.23,16287.0,529.3243,529.3243,527.341,527.4606,16287.0
2024-08-13 13:30:00,529.36,529.51,528.45,529.37,23308.0,527.5902,527.7397,526.6832,527.6001,23308.0
2024-08-13 13:40:00,529.32,529.5,527.11,527.8,21569.0,527.5503,527.7297,525.3477,526.0354,21569.0
2024-08-13 13:50:00,527.32,527.42,526.59,526.82,5403.0,525.557,525.6567,524.8294,525.0587,5403.0
2024-08-13 14:00:00,526.67,528.05,526.31,527.96,9113.0,524.9092,526.2845,524.5504,526.1948,9113.0
2024-08-13 14:10:00,528.16,528.22,526.96,527.21,5183.0,526.3942,526.454,525.1982,525.4474,5183.0
2024-08-13 14:20:00,527.41,527.41,526.7,526.85,3180.0,525.6467,525.6467,524.9391,525.0886,3180.0
2024-08-13 14:30:00,526.87,527.45,526.51,527.0,3735.0,525.1085,525.6866,524.7497,525.2381,3735.0
2024-08-13 14:40:00,526.76,527.16,526.43,527.16,4756.0,524.9989,525.3975,524.67,525.3975,4756.0
2024-08-13 14:50:00,527.62,527.75,526.88,527.25,11632.0,525.856,525.9855,525.1185,525.4872,11632.0
2024-08-13 15:00:00,527.15,527.15,526.32,526.61,15830.0,525.3876,525.3876,524.5603,524.8494,15830.0
2024-08-13 15:10:00,526.89,527.75,526.89,527.38,4270.0,525.1284,525.9855,525.1284,525.6168,4270.0
2024-08-13 15:20:00,527.25,527.76,526.93,527.21,7518.0,525.4872,525.9955,525.1683,525.4474,7518.0
2024-08-13 15:30:00,527.49,528.0,527.11,527.28,8598.0,525.7264,526.2347,525.3477,525.5171,8598.0
2024-08-13 15:40:00,527.12,528.55,527.12,528.55,11307.0,525.3577,526.7829,525.3577,526.7829,11307.0
2024-08-13 15:50:00,528.61,529.09,527.14,528.46,39676.0,526.8427,527.3211,525.3776,526.6932,39676.0
2024-08-14 09:30:00,528.27,532.94,528.27,532.67,24420.0,526.5038,531.1582,526.5038,530.8891,24420.0
2024-08-14 09:40:00,532.56,533.08,529.68,531.43,13842.0,530.7795,531.2977,527.9091,529.6532,13842.0
2024-08-14 09:50:00,531.37,534.0,529.95,530.39,25493.0,529.5934,532.2147,528.1782,528.6167,25493.0
2024-08-14 10:00:00,530.31,532.57,529.87,531.33,11157.0,528.537,530.7894,528.0985,529.5536,11157.0
2024-08-14 10:10:00,530.95,530.95,528.93,529.51,10071.0,529.1749,529.1749,527.1616,527.7397,10071.0
2024-08-14 10:20:00,529.76,529.78,527.38,528.31,11389.0,527.9888,528.0088,525.6168,526.5437,11389.0
2024-08-14 10:30:00,528.35,528.43,525.67,526.24,11666.0,526.5835,526.6633,523.9125,524.4806,11666.0
2024-08-14 10:40:00,526.5,528.91,526.5,528.91,8220.0,524.7397,527.1417,524.7397,527.1417,8220.0
2024-08-14 10:50:00,528.79,529.71,528.36,529.42,13103.0,527.0221,527.939,526.5935,527.65,13103.0
2024-08-14 11:00:00,529.38,530.31,529.32,529.47,16797.0,527.6101,528.537,527.5503,527.6998,16797.0
2024-08-14 11:10:00,529.81,530.65,529.81,530.65,2651.0,528.0387,528.8759,528.0387,528.8759,2651.0
2024-08-14 11:20:00,531.0,531.53,530.7,531.37,10322.0,529.2247,529.7529,528.9257,529.5934,10322.0
2024-08-14 11:30:00,531.5,532.0,531.2,531.66,5473.0,529.723,530.2213,529.424,529.8825,5473.0
2024-08-14 11:40:00,531.55,532.0,531.21,531.75,2716.0,529.7728,530.2213,529.434,529.9722,2716.0
2024-08-14 11:50:00,531.8,533.5,531.67,533.35,9211.0,530.022,531.7163,529.8924,531.5668,9211.0
2024-08-14 12:00:00,533.01,533.8,532.18,532.18,6273.0,531.228,532.0153,530.4007,530.4007,6273.0
2024-08-14 12:10:00,531.9,532.32,530.47,530.69,3739.0,530.1217,530.5403,528.6965,528.9157,3739.0
2024-08-14 12:20:00,530.71,530.71,528.21,528.5,4077.0,528.9357,528.9357,526.444,526.733,4077.0
2024-08-14 12:30:00,528.62,528.62,527.31,528.0,5993.0,526.8526,526.8526,525.547,526.2347,5993.0
2024-08-14 12:40:00,528.2,528.2,526.29,527.14,2403.0,526.434,526.434,524.5304,525.3776,2403.0
2024-08-14 12:50:00,527.77,527.92,527.01,527.57,2748.0,526.0055,526.155,525.248,525.8062,2748.0
2024-08-14 13:00:00,527.18,527.5,526.43,527.41,4370.0,525.4175,525.7364,524.67,525.6467,4370.0
2024-08-14 13:10:00,527.36,527.36,524.72,525.67,16432.0,525.5969,525.5969,522.9657,523.9125,16432.0
2024-08-14 13:20:00,525.76,525.94,524.92,525.8,4512.0,524.0022,524.1816,523.165,524.0421,4512.0
2024-08-14 13:30:00,526.13,526.68,525.72,525.9,3200.0,524.371,524.9191,523.9623,524.1417,3200.0
2024-08-14 13:40:00,525.73,526.24,525.16,526.24,2871.0,523.9723,524.4806,523.4042,524.4806,2871.0
2024-08-14 13:50:00,526.18,526.58,525.81,526.37,3428.0,524.4208,524.8195,524.052,524.6102,3428.0
2024-08-14 14:00:00,526.22,526.44,524.9,525.46,4772.0,524.4607,524.6799,523.1451,523.7032,4772.0
2024-08-14 14:10:00,525.6,525.9,525.56,525.7,2215.0,523.8427,524.1417,523.8029,523.9424,2215.0
2024-08-14 14:20:00,525.89,526.2,525.65,526.2,2705.0,524.1318,524.4407,523.8926,524.4407,2705.0
2024-08-14 14:30:00,526.19,526.4,525.69,526.0,3160.0,524.4308,524.6401,523.9324,524.2414,3160.0
2024-08-14 14:40:00,526.21,526.21,525.33,525.53,2808.0,524.4507,524.4507,523.5736,523.773,2808.0
2024-08-14 14:50:00,525.67,525.74,525.17,525.64,2711.0,523.9125,523.9823,523.4142,523.8826,2711.0
2024-08-14 15:00:00,525.55,525.83,524.9,525.5,2400.0,523.7929,524.072,523.1451,523.7431,2400.0
2024-08-14 15:10:00,525.17,525.2,523.59,524.51,4087.0,523.4142,523.4441,521.8395,522.7564,4087.0
2024-08-14 15:20:00,524.66,524.73,524.0,524.18,2556.0,522.9059,522.9756,522.2481,522.4275,2556.0
2024-08-14 15:30:00,524.09,524.5,523.2,524.34,4857.0,522.3378,522.7464,521.4508,522.587,4857.0
2024-08-14 15:40:00,524.65,525.49,524.65,525.49,5261.0,522.8959,523.7331,522.8959,523.7331,5261.0
2024-08-14 15:50:00,525.53,527.45,525.44,526.66,21724.0,523.773,525.6866,523.6833,524.8992,21724.0
2024-08-15 09:30:00,531.84,531.84,527.41,530.46,18859.0,530.0619,530.0619,525.6467,528.6865,18859.0
2024-08-15 09:40:00,530.69,532.7,529.32,532.35,27116.0,528.9157,530.919,527.5503,530.5702,27116.0
2024-08-15 09:50:00,532.59,535.15,532.35,535.15,41640.0,530.8094,533.3608,530.5702,533.3608,41640.0
2024-08-15 10:00:00,535.22,536.0,532.25,535.12,20371.0,533.4306,534.208,530.4705,533.3309,20371.0
2024-08-15 10:10:00,535.05,536.5,534.61,536.17,18344.0,533.2611,534.7063,532.8226,534.3774,18344.0
2024-08-15 10:20:00,536.09,537.88,535.76,537.85,7978.0,534.2977,536.0817,533.9688,536.0518,7978.0
2024-08-15 10:30:00,537.49,538.88,537.28,538.12,22177.0,535.693,537.0783,535.4837,536.3209,22177.0
2024-08-15 10:40:00,538.08,538.96,537.49,538.48,15399.0,536.281,537.1581,535.693,536.6797,15399.0
2024-08-15 10:50:00,538.49,539.0,537.61,537.86,15702.0,536.6896,537.1979,535.8126,536.0617,15702.0
2024-08-15 11:00:00,538.4,539.4,537.72,537.86,15074.0,536.5999,537.5966,535.9222,536.0617,15074.0
2024-08-15 11:10:00,537.84,539.61,537.68,538.88,16269.0,536.0418,537.8059,535.8824,537.0783,16269.0
2024-08-15 11:20:00,538.83,539.67,538.29,538.3,7334.0,537.0285,537.8657,536.4903,536.5003,7334.0
2024-08-15 11:30:00,538.19,538.8,537.24,538.5,7789.0,536.3906,536.9986,535.4438,536.6996,7789.0
2024-08-15 11:40:00,538.72,538.79,537.32,537.52,6920.0,536.9189,536.9886,535.5236,535.7229,6920.0
2024-08-15 11:50:00,537.5,537.78,536.78,537.39,8281.0,535.703,535.982,534.9854,535.5933,8281.0
2024-08-15 12:00:00,537.48,538.18,537.48,537.85,5885.0,535.683,536.3807,535.683,536.0518,5885.0
2024-08-15 12:10:00,537.6,539.08,536.74,539.08,5576.0,535.8026,537.2777,534.9455,537.2777,5576.0
2024-08-15 12:20:00,539.33,539.33,538.64,539.1,5720.0,537.5268,537.5268,536.8391,537.2976,5720.0
2024-08-15 12:30:00,539.02,539.03,538.44,538.68,6388.0,537.2179,537.2278,536.6398,536.879,6388.0
2024-08-15 12:40:00,538.57,538.7,537.95,538.27,8687.0,536.7694,536.8989,536.1514,536.4704,8687.0
2024-08-15 12:50:00,538.33,538.85,538.33,538.66,4546.0,536.5302,537.0484,536.5302,536.8591,4546.0
2024-08-15 13:00:00,538.51,538.58,537.86,537.86,5788.0,536.7096,536.7793,536.0617,536.0617,5788.0
2024-08-15 13:10:00,537.98,538.61,537.47,538.12,6384.0,536.1813,536.8092,535.6731,536.3209,6384.0
2024-08-15 13:20:00,537.77,537.97,537.35,537.45,6483.0,535.972,536.1714,535.5535,535.6531,6483.0
2024-08-15 13:30:00,537.3,537.3,536.05,536.42,9653.0,535.5036,535.5036,534.2578,534.6266,9653.0
2024-08-15 13:40:00,536.5,537.5,536.5,537.07,6333.0,534.7063,535.703,534.7063,535.2744,6333.0
2024-08-15 13:50:00,537.0,537.58,536.8,537.17,4750.0,535.2046,535.7827,535.0053,535.3741,4750.0
2024-08-15 14:00:00,537.26,537.26,536.45,536.55,4489.0,535.4638,535.4638,534.6565,534.7561,4489.0
2024-08-15 14:10:00,536.37,537.13,536.37,536.96,12646.0,534.5767,535.3342,534.5767,535.1648,12646.0
2024-08-15 14:20:00,536.92,537.04,536.42,536.73,5050.0,535.1249,535.2445,534.6266,534.9355,5050.0
2024-08-15 14:30:00,536.79,537.28,536.68,537.28,6300.0,534.9953,535.4837,534.8857,535.4837,6300.0
2024-08-15 14:40:00,537.11,537.21,536.81,537.21,3091.0,535.3143,535.4139,535.0153,535.4139,3091.0
2024-08-15 14:50:00,537.15,537.79,537.08,537.68,30138.0,535.3541,535.992,535.2844,535.8824,30138.0
2024-08-15 15:00:00,537.54,538.49,537.5,538.16,13278.0,535.7428,536.6896,535.703,536.3607,13278.0
2024-08-15 15:10:00,538.01,538.35,537.75,538.33,24419.0,536.2112,536.5501,535.9521,536.5302,24419.0
2024-08-15 15:20:00,538.26,538.31,537.21,537.28,24583.0,536.4604,536.5102,535.4139,535.4837,24583.0
2024-08-15 15:30:00,537.16,537.95,537.0,537.5,14642.0,535.3641,536.1514,535.2046,535.703,14642.0
2024-08-15 15:40:00,537.45,538.21,537.03,537.07,68141.0,535.6531,536.4106,535.2345,535.2744,68141.0
2024-08-15 15:50:00,537.03,537.43,536.45,537.26,36117.0,535.2345,535.6332,534.6565,535.4638,36117.0
2024-08-16 09:30:00,531.9,533.5,530.56,531.38,86768.0,530.1217,531.7163,528.7862,529.6034,86768.0
2024-08-16 09:40:00,531.53,532.25,528.33,530.11,52057.0,529.7529,530.4705,526.5636,528.3377,52057.0
2024-08-16 09:50:00,530.18,530.74,528.3,529.06,25338.0,528.4074,528.9656,526.5337,527.2912,25338.0
2024-08-16 10:00:00,529.03,530.0,528.85,529.78,16464.0,527.2613,528.228,527.0819,528.0088,16464.0
2024-08-16 10:10:00,529.69,530.5,528.99,530.27,13592.0,527.9191,528.7264,527.2214,528.4971,13592.0
2024-08-16 10:20:00,530.2,530.49,528.7,529.3,6464.0,528.4274,528.7164,526.9324,527.5304,6464.0
2024-08-16 10:30:00,529.01,530.0,528.91,529.39,7185.0,527.2413,528.228,527.1417,527.6201,7185.0
2024-08-16 10:40:00,529.52,529.52,526.86,527.0,12823.0,527.7496,527.7496,525.0985,525.2381,12823.0
2024-08-16 10:50:00,527.38,527.79,526.62,526.62,8112.0,525.6168,526.0254,524.8593,524.8593,8112.0
2024-08-16 11:00:00,526.35,527.6,526.16,526.88,14341.0,524.5902,525.8361,524.4009,525.1185,14341.0
2024-08-16 11:10:00,526.89,527.01,525.99,526.0,5950.0,525.1284,525.248,524.2314,524.2414,5950.0
2024-08-16 11:20:00,526.0,526.29,524.87,526.04,10168.0,524.2414,524.5304,523.1152,524.2813,10168.0
2024-08-16 11:30:00,526.6,527.48,526.12,527.36,6043.0,524.8394,525.7165,524.361,525.5969,6043.0
2024-08-16 11:40:00,527.47,528.83,527.47,528.38,6471.0,525.7065,527.0619,525.7065,526.6134,6471.0
2024-08-16 11:50:00,528.0,528.97,527.63,528.55,6292.0,526.2347,527.2015,525.866,526.7829,6292.0
2024-08-16 12:00:00,528.55,530.2,528.55,530.04,10970.0,526.7829,528.4274,526.7829,528.2679,10970.0
2024-08-16 12:10:00,529.99,530.44,529.9,529.92,4621.0,528.2181,528.6666,528.1284,528.1483,4621.0
2024-08-16 12:20:00,529.8,530.32,529.56,530.0,8356.0,528.0287,528.547,527.7895,528.228,8356.0
2024-08-16 12:30:00,529.52,529.88,529.3,529.52,2682.0,527.7496,528.1084,527.5304,527.7496,2682.0
2024-08-16 12:40:00,529.67,529.67,528.63,529.1,5346.0,527.8991,527.8991,526.8626,527.331,5346.0
2024-08-16 12:50:00,529.1,530.0,529.08,529.84,5636.0,527.331,528.228,527.3111,528.0686,5636.0
2024-08-16 13:00:00,529.9,529.9,529.26,529.33,4277.0,528.1284,528.1284,527.4905,527.5603,4277.0
2024-08-16 13:10:00,529.43,529.79,529.08,529.79,5332.0,527.6599,528.0187,527.3111,528.0187,5332.0
2024-08-16 13:20:00,529.81,530.18,529.63,529.8,11189.0,528.0387,528.4074,527.8593,528.0287,11189.0
2024-08-16 13:30:00,529.72,530.2,529.6,530.2,3186.0,527.949,528.4274,527.8294,528.4274,3186.0
2024-08-16 13:40:00,530.25,530.25,529.51,529.61,4904.0,528.4772,528.4772,527.7397,527.8393,4904.0
2024-08-16 13:50:00,529.62,529.62,528.56,528.83,10681.0,527.8493,527.8493,526.7928,527.0619,10681.0
2024-08-16 14:00:00,528.93,528.95,528.56,528.59,2575.0,527.1616,527.1815,526.7928,526.8227,2575.0
2024-08-16 14:10:00,528.59,528.82,528.15,528.57,6637.0,526.8227,527.052,526.3842,526.8028,6637.0
2024-08-16 14:20:00,528.81,528.81,528.0,528.48,9804.0,527.042,527.042,526.2347,526.7131,9804.0
2024-08-16 14:30:00,528.5,528.56,528.0,528.0,4226.0,526.733,526.7928,526.2347,526.2347,4226.0
2024-08-16 14:40:00,528.23,528.42,527.7,528.33,1826.0,526.4639,526.6533,525.9357,526.5636,1826.0
2024-08-16 14:50:00,528.29,528.7,527.75,528.45,4154.0,526.5237,526.9324,525.9855,526.6832,4154.0
2024-08-16 15:00:00,528.78,529.3,528.78,529.3,2843.0,527.0121,527.5304,527.0121,527.5304,2843.0
2024-08-16 15:10:00,529.24,529.33,529.0,529.31,5986.0,527.4706,527.5603,527.2314,527.5403,5986.0
2024-08-16 15:20:00,529.29,529.29,528.8,528.92,4277.0,527.5204,527.5204,527.032,527.1516,4277.0
2024-08-16 15:30:00,528.85,529.02,528.85,528.95,2201.0,527.0819,527.2513,527.0819,527.1815,2201.0
2024-08-16 15:40:00,528.82,528.91,528.17,528.51,10071.0,527.052,527.1417,526.4041,526.743,10071.0
2024-08-16 15:50:00,528.6,528.84,527.23,527.37,40425.0,526.8327,527.0719,525.4673,525.6068,40425.0
2024-08-19 09:30:00,526.87,530.15,526.2,529.53,58501.0,525.1085,528.3775,524.4407,527.7596,58501.0
2024-08-19 09:40:00,529.59,531.5,528.24,531.5,18449.0,527.8194,529.723,526.4739,529.723,18449.0
2024-08-19 09:50:00,531.55,531.55,528.04,528.1,5380.0,529.7728,529.7728,526.2746,526.3344,5380.0
2024-08-19 10:00:00,528.38,529.68,526.93,526.93,5535.0,526.6134,527.9091,525.1683,525.1683,5535.0
2024-08-19 10:10:00,527.18,527.23,523.03,523.03,5007.0,525.4175,525.4673,521.2813,521.2813,5007.0
2024-08-19 10:20:00,523.11,525.85,522.92,525.76,5984.0,521.3611,524.0919,521.1717,524.0022,5984.0
2024-08-19 10:30:00,525.99,526.76,525.68,526.3,4618.0,524.2314,524.9989,523.9225,524.5404,4618.0
2024-08-19 10:40:00,525.69,526.5,525.5,526.5,3494.0,523.9324,524.7397,523.7431,524.7397,3494.0
2024-08-19 10:50:00,526.62,527.17,526.5,527.15,3798.0,524.8593,525.4075,524.7397,525.3876,3798.0
2024-08-19 11:00:00,527.5,528.0,526.94,527.01,5746.0,525.7364,526.2347,525.1783,525.248,5746.0
2024-08-19 11:10:00,527.04,527.14,525.59,525.89,3343.0,525.2779,525.3776,523.8328,524.1318,3343.0
2024-08-19 11:20:00,526.02,526.27,525.72,526.22,3672.0,524.2613,524.5105,523.9623,524.4607,3672.0
2024-08-19 11:30:00,525.76,526.32,525.7,525.92,4900.0,524.0022,524.5603,523.9424,524.1617,4900.0
2024-08-19 11:40:00,525.43,525.47,524.79,524.79,3284.0,523.6733,523.7132,523.0354,523.0354,3284.0
2024-08-19 11:50:00,524.81,525.09,523.46,524.16,4651.0,523.0554,523.3344,521.7099,522.4076,4651.0
2024-08-19 12:00:00,524.34,525.0,524.34,524.79,3574.0,522.587,523.2447,522.587,523.0354,3574.0
2024-08-19 12:10:00,524.85,525.25,524.85,525.25,2057.0,523.0952,523.4939,523.0952,523.4939,2057.0
2024-08-19 12:20:00,525.57,525.68,525.01,525.1,1900.0,523.8128,523.9225,523.2547,523.3444,1900.0
2024-08-19 12:30:00,525.13,525.26,524.85,525.24,2941.0,523.3743,523.5039,523.0952,523.4839,2941.0
2024-08-19 12:40:00,525.31,526.83,525.31,526.21,5166.0,523.5537,525.0686,523.5537,524.4507,5166.0
2024-08-19 12:50:00,526.45,526.8,526.4,526.63,4172.0,524.6899,525.0387,524.6401,524.8693,4172.0
2024-08-19 13:00:00,526.54,526.96,526.42,526.84,1200.0,524.7796,525.1982,524.66,525.0786,1200.0
2024-08-19 13:10:00,526.93,527.0,525.83,526.03,3650.0,525.1683,525.2381,524.072,524.2713,3650.0
2024-08-19 13:20:00,526.3,526.45,526.27,526.27,1000.0,524.5404,524.6899,524.5105,524.5105,1000.0
2024-08-19 13:30:00,526.28,526.28,525.88,526.22,1967.0,524.5205,524.5205,524.1218,524.4607,1967.0
2024-08-19 13:40:00,526.27,526.5,526.09,526.5,700.0,524.5105,524.7397,524.3311,524.7397,700.0
2024-08-19 13:50:00,526.64,527.0,526.48,527.0,2592.0,524.8793,525.2381,524.7198,525.2381,2592.0
2024-08-19 14:00:00,526.98,527.15,526.77,526.8,3618.0,525.2181,525.3876,525.0088,525.0387,3618.0
2024-08-19 14:10:00,526.5,526.81,526.5,526.81,1303.0,524.7397,525.0487,524.7397,525.0487,1303.0
2024-08-19 14:20:00,526.83,526.95,526.74,526.81,3975.0,525.0686,525.1882,524.9789,525.0487,3975.0
2024-08-19 14:30:00,526.84,527.25,526.56,527.13,3252.0,525.0786,525.4872,524.7995,525.3676,3252.0
2024-08-19 14:40:00,527.42,528.0,527.38,528.0,6225.0,525.6567,526.2347,525.6168,526.2347,6225.0
2024-08-19 14:50:00,528.01,528.04,527.32,527.38,4255.0,526.2447,526.2746,525.557,525.6168,4255.0
2024-08-19 15:00:00,527.3,527.49,526.45,526.61,4469.0,525.5371,525.7264,524.6899,524.8494,4469.0
2024-08-19 15:10:00,526.5,526.88,526.44,526.88,1664.0,524.7397,525.1185,524.6799,525.1185,1664.0
2024-08-19 15:20:00,527.08,527.85,527.08,527.85,2550.0,525.3178,526.0852,525.3178,526.0852,2550.0
2024-08-19 15:30:00,527.86,528.02,527.3,527.34,4869.0,526.0952,526.2546,525.5371,525.5769,4869.0
2024-08-19 15:40:00,527.36,527.5,526.3,526.54,8535.0,525.5969,525.7364,524.5404,524.7796,8535.0
2024-08-19 15:50:00,526.67,529.52,526.55,529.21,36052.0,524.9092,527.7496,524.7896,527.4407,36052.0
2024-08-20 09:30:00,528.13,529.94,526.6,529.78,17104.0,526.3643,528.1682,524.8394,528.0088,17104.0
2024-08-20 09:40:00,529.36,530.0,528.63,529.05,12482.0,527.5902,528.228,526.8626,527.2812,12482.0
2024-08-20 09:50:00,529.37,531.0,529.25,530.37,43641.0,527.6001,529.2247,527.4805,528.5968,43641.0
2024-08-20 10:00:00,530.22,530.33,529.05,530.0,7622.0,528.4473,528.5569,527.2812,528.228,7622.0
2024-08-20 10:10:00,530.13,530.13,527.33,527.66,5711.0,528.3576,528.3576,525.567,525.8959,5711.0
2024-08-20 10:20:00,527.54,528.95,526.91,528.4,6647.0,525.7763,527.1815,525.1484,526.6334,6647.0
2024-08-20 10:30:00,528.05,529.37,527.74,527.74,5415.0,526.2845,527.6001,525.9756,525.9756,5415.0
2024-08-20 10:40:00,528.05,528.57,526.73,528.57,5843.0,526.2845,526.8028,524.969,526.8028,5843.0
2024-08-20 10:50:00,528.39,529.0,528.23,528.62,3801.0,526.6234,527.2314,526.4639,526.8526,3801.0
2024-08-20 11:00:00,528.62,529.0,528.09,528.85,4460.0,526.8526,527.2314,526.3244,527.0819,4460.0
2024-08-20 11:10:00,528.76,529.69,528.74,529.44,3940.0,526.9922,527.9191,526.9722,527.6699,3940.0
2024-08-20 11:20:00,529.37,529.58,527.91,527.91,3300.0,527.6001,527.8094,526.145,526.145,3300.0
2024-08-20 11:30:00,527.75,529.11,527.75,528.95,2298.0,525.9855,527.341,525.9855,527.1815,2298.0
2024-08-20 11:40:00,528.97,529.11,528.25,528.48,4056.0,527.2015,527.341,526.4839,526.7131,4056.0
2024-08-20 11:50:00,528.45,529.98,528.37,529.95,8706.0,526.6832,528.2081,526.6035,528.1782,8706.0
2024-08-20 12:00:00,529.98,530.96,529.86,530.96,18522.0,528.2081,529.1848,528.0885,529.1848,18522.0
2024-08-20 12:10:00,530.52,530.52,528.98,528.98,3457.0,528.7463,528.7463,527.2114,527.2114,3457.0
2024-08-20 12:20:00,529.01,529.24,528.57,529.0,3970.0,527.2413,527.4706,526.8028,527.2314,3970.0
2024-08-20 12:30:00,529.09,529.09,528.49,528.94,2200.0,527.3211,527.3211,526.7231,527.1716,2200.0
2024-08-20 12:40:00,528.88,528.88,528.6,528.6,1100.0,527.1118,527.1118,526.8327,526.8327,1100.0
2024-08-20 12:50:00,528.67,528.71,527.82,528.06,7025.0,526.9025,526.9423,526.0553,526.2945,7025.0
2024-08-20 13:00:00,527.78,527.89,526.99,527.71,6748.0,526.0154,526.1251,525.2281,525.9457,6748.0
2024-08-20 13:10:00,527.79,527.83,527.29,527.49,1231.0,526.0254,526.0653,525.5271,525.7264,1231.0
2024-08-20 13:20:00,527.5,527.5,526.81,527.24,2976.0,525.7364,525.7364,525.0487,525.4773,2976.0
2024-08-20 13:30:00,527.31,527.73,527.2,527.58,2051.0,525.547,525.9656,525.4374,525.8161,2051.0
2024-08-20 13:40:00,527.59,527.75,527.16,527.7,3005.0,525.8261,525.9855,525.3975,525.9357,3005.0
2024-08-20 13:50:00,527.67,527.67,527.4,527.46,1200.0,525.9058,525.9058,525.6367,525.6965,1200.0
2024-08-20 14:00:00,527.47,527.47,526.87,526.93,2657.0,525.7065,525.7065,525.1085,525.1683,2657.0
2024-08-20 14:10:00,526.86,527.8,526.86,527.65,3419.0,525.0985,526.0354,525.0985,525.8859,3419.0
2024-08-20 14:20:00,527.47,527.96,527.41,527.49,4700.0,525.7065,526.1948,525.6467,525.7264,4700.0
2024-08-20 14:30:00,527.49,527.91,527.49,527.55,3500.0,525.7264,526.145,525.7264,525.7862,3500.0
2024-08-20 14:40:00,527.55,527.62,527.14,527.14,2650.0,525.7862,525.856,525.3776,525.3776,2650.0
2024-08-20 14:50:00,527.02,527.24,526.87,527.22,2700.0,525.258,525.4773,525.1085,525.4573,2700.0
2024-08-20 15:00:00,527.07,527.25,526.84,526.84,2258.0,525.3078,525.4872,525.0786,525.0786,2258.0
2024-08-20 15:10:00,526.74,526.86,526.58,526.58,2122.0,524.9789,525.0985,524.8195,524.8195,2122.0
2024-08-20 15:20:00,526.81,526.86,526.65,526.83,4069.0,525.0487,525.0985,524.8892,525.0686,4069.0
2024-08-20 15:30:00,526.76,527.25,526.76,527.04,4293.0,524.9989,525.4872,524.9989,525.2779,4293.0
2024-08-20 15:40:00,526.87,527.0,525.93,526.51,11162.0,525.1085,525.2381,524.1716,524.7497,11162.0
2024-08-20 15:50:00,526.74,527.0,526.33,526.61,15187.0,524.9789,525.2381,524.5703,524.8494,15187.0
2024-08-21 09:30:00,527.44,529.17,527.0,528.34,11537.0,525.6766,527.4008,525.2381,526.5736,11537.0
2024-08-21 09:40:00,528.05,530.13,528.03,530.13,45068.0,526.2845,528.3576,526.2646,528.3576,45068.0
2024-08-21 09:50:00,530.14,535.53,529.95,535.39,65412.0,528.3676,533.7395,528.1782,533.6,65412.0
2024-08-21 10:00:00,535.4,539.14,535.4,538.86,40540.0,533.61,537.3375,533.61,537.0584,40540.0
2024-08-21 10:10:00,538.46,539.35,536.95,538.0,25861.0,536.6597,537.5468,535.1548,536.2013,25861.0
2024-08-21 10:20:00,537.88,538.57,536.66,536.68,9235.0,536.0817,536.7694,534.8658,534.8857,9235.0
2024-08-21 10:30:00,536.84,537.22,535.36,536.2,19939.0,535.0452,535.4239,533.5701,534.4073,19939.0
2024-08-21 10:40:00,536.64,537.7,534.75,534.83,9620.0,534.8458,535.9023,532.9621,533.0419,9620.0
2024-08-21 10:50:00,535.01,535.01,531.9,532.97,19431.0,533.2213,533.2213,530.1217,531.1881,19431.0
2024-08-21 11:00:00,532.68,533.0,531.55,531.92,6817.0,530.8991,531.218,529.7728,530.1416,6817.0
2024-08-21 11:10:00,532.16,533.68,531.67,531.77,5179.0,530.3808,531.8957,529.8924,529.9921,5179.0
2024-08-21 11:20:00,531.91,532.94,531.91,532.75,5222.0,530.1316,531.1582,530.1316,530.9688,5222.0
2024-08-21 11:30:00,532.51,533.06,532.17,532.74,4080.0,530.7296,531.2778,530.3908,530.9589,4080.0
2024-08-21 11:40:00,532.59,532.88,532.12,532.34,3706.0,530.8094,531.0984,530.3409,530.5602,3706.0
2024-08-21 11:50:00,531.67,532.0,531.11,531.14,2270.0,529.8924,530.2213,529.3343,529.3642,2270.0
2024-08-21 12:00:00,531.3,531.3,529.83,530.69,3669.0,529.5237,529.5237,528.0586,528.9157,3669.0
2024-08-21 12:10:00,530.85,531.19,530.7,530.73,4213.0,529.0752,529.414,528.9257,528.9556,4213.0
2024-08-21 12:20:00,530.8,531.0,530.48,530.73,2922.0,529.0254,529.2247,528.7064,528.9556,2922.0
2024-08-21 12:30:00,530.88,531.5,530.68,531.5,2666.0,529.1051,529.723,528.9058,529.723,2666.0
2024-08-21 12:40:00,531.37,532.39,531.21,531.86,5415.0,529.5934,530.61,529.434,530.0818,5415.0
2024-08-21 12:50:00,532.0,532.55,531.75,532.41,2747.0,530.2213,530.7695,529.9722,530.63,2747.0
2024-08-21 13:00:00,532.43,532.46,532.25,532.27,1024.0,530.6499,530.6798,530.4705,530.4904,1024.0
2024-08-21 13:10:00,532.5,532.94,532.5,532.72,1791.0,530.7197,531.1582,530.7197,530.9389,1791.0
2024-08-21 13:20:00,532.73,533.59,532.73,533.08,3908.0,530.9489,531.806,530.9489,531.2977,3908.0
2024-08-21 13:30:00,533.5,534.7,533.49,534.68,4670.0,531.7163,532.9123,531.7064,532.8924,4670.0
2024-08-21 13:40:00,534.6,536.17,534.38,535.81,40342.0,532.8126,534.3774,532.5934,534.0186,40342.0
2024-08-21 13:50:00,535.86,536.06,535.38,536.0,3790.0,534.0684,534.2678,533.59,534.208,3790.0
2024-08-21 14:00:00,536.0,537.14,535.42,535.42,4603.0,534.208,535.3442,533.6299,533.6299,4603.0
2024-08-21 14:10:00,535.71,535.88,534.82,535.81,31517.0,533.9189,534.0884,533.0319,534.0186,31517.0
2024-08-21 14:20:00,535.59,535.77,534.83,535.27,3289.0,533.7993,533.9787,533.0419,533.4804,3289.0
2024-08-21 14:30:00,535.34,535.68,533.8,533.8,4193.0,533.5502,533.889,532.0153,532.0153,4193.0
2024-08-21 14:40:00,533.99,534.0,533.2,533.39,3853.0,532.2047,532.2147,531.4173,531.6067,3853.0
2024-08-21 14:50:00,533.36,534.29,533.36,534.22,3250.0,531.5768,532.5037,531.5768,532.4339,3250.0
2024-08-21 15:00:00,534.28,534.28,532.49,532.5,2556.0,532.4937,532.4937,530.7097,530.7197,2556.0
2024-08-21 15:10:00,532.71,533.13,532.57,532.65,2428.0,530.929,531.3476,530.7894,530.8692,2428.0
2024-08-21 15:20:00,532.6,533.15,532.0,533.12,7048.0,530.8193,531.3675,530.2213,531.3376,7048.0
2024-08-21 15:30:00,532.77,533.26,532.71,533.24,6248.0,530.9888,531.4771,530.929,531.4572,6248.0
2024-08-21 15:40:00,533.09,533.81,532.92,533.81,5786.0,531.3077,532.0253,531.1383,532.0253,5786.0
2024-08-21 15:50:00,533.93,535.52,533.85,535.19,30392.0,532.1449,533.7296,532.0652,533.4007,30392.0
2024-08-22 09:30:00,537.0,537.62,535.1,536.4,16924.0,535.2046,535.8226,533.311,534.6066,16924.0
2024-08-22 09:40:00,536.26,538.39,536.04,538.13,14482.0,534.4671,536.59,534.2478,536.3308,14482.0
2024-08-22 09:50:00,537.5,543.7,537.46,542.95,86374.0,535.703,541.8822,535.6631,541.1347,86374.0
2024-08-22 10:00:00,543.42,544.13,540.7,541.78,45214.0,541.6032,542.3108,538.8923,539.9686,45214.0
2024-08-22 10:10:00,541.69,541.8,540.2,540.83,11728.0,539.8789,539.9886,538.3939,539.0218,11728.0
2024-08-22 10:20:00,540.8,542.09,540.21,542.0,9873.0,538.9919,540.2776,538.4039,540.1879,9873.0
2024-08-22 10:30:00,541.86,542.19,538.51,540.6,9356.0,540.0484,540.3773,536.7096,538.7926,9356.0
2024-08-22 10:40:00,540.48,541.66,538.81,539.32,10698.0,538.673,539.849,537.0086,537.5169,10698.0
2024-08-22 10:50:00,539.76,540.45,539.0,540.01,8070.0,537.9554,538.6431,537.1979,538.2046,8070.0
2024-08-22 11:00:00,540.0,541.31,539.99,539.99,4622.0,538.1946,539.5002,538.1846,538.1846,4622.0
2024-08-22 11:10:00,539.7,539.78,538.05,538.08,55504.0,537.8956,537.9753,536.2511,536.281,55504.0
2024-08-22 11:20:00,537.45,537.57,536.68,536.86,8301.0,535.6531,535.7727,534.8857,535.0651,8301.0
2024-08-22 11:30:00,536.77,536.95,534.81,534.81,6284.0,534.9754,535.1548,533.0219,533.0219,6284.0
2024-08-22 11:40:00,534.85,535.03,531.65,533.22,13395.0,533.0618,533.2412,529.8725,531.4373,13395.0
2024-08-22 11:50:00,532.52,535.26,532.38,535.12,10770.0,530.7396,533.4704,530.6001,533.3309,10770.0
2024-08-22 12:00:00,534.93,535.24,534.35,534.83,3556.0,533.1415,533.4505,532.5635,533.0419,3556.0
2024-08-22 12:10:00,535.16,535.29,534.7,535.14,1562.0,533.3708,533.5003,532.9123,533.3508,1562.0
2024-08-22 12:20:00,536.11,537.79,536.11,537.45,24230.0,534.3176,535.992,534.3176,535.6531,24230.0
2024-08-22 12:30:00,537.72,538.06,537.07,537.07,8321.0,535.9222,536.2611,535.2744,535.2744,8321.0
2024-08-22 12:40:00,537.15,537.49,536.67,536.92,3566.0,535.3541,535.693,534.8757,535.1249,3566.0
2024-08-22 12:50:00,536.64,536.64,533.27,533.8,7083.0,534.8458,534.8458,531.4871,532.0153,7083.0
2024-08-22 13:00:00,533.77,533.89,533.0,533.6,5676.0,531.9854,532.105,531.218,531.816,5676.0
2024-08-22 13:10:00,533.6,534.12,532.8,533.65,4414.0,531.816,532.3343,531.0187,531.8658,4414.0
2024-08-22 13:20:00,533.65,534.29,533.64,534.13,4821.0,531.8658,532.5037,531.8559,532.3442,4821.0
2024-08-22 13:30:00,533.96,533.96,531.65,532.89,9366.0,532.1748,532.1748,529.8725,531.1084,9366.0
2024-08-22 13:40:00,532.74,532.74,529.75,530.06,5243.0,530.9589,530.9589,527.9789,528.2878,5243.0
2024-08-22 13:50:00,529.85,530.58,529.25,529.72,7950.0,528.0785,528.8061,527.4805,527.949,7950.0
2024-08-22 14:00:00,529.99,530.0,528.7,529.8,5996.0,528.2181,528.228,526.9324,528.0287,5996.0
2024-08-22 14:10:00,529.8,531.54,529.8,531.54,4605.0,528.0287,529.7629,528.0287,529.7629,4605.0
2024-08-22 14:20:00,531.5,531.63,530.93,531.63,1844.0,529.723,529.8526,529.1549,529.8526,1844.0
2024-08-22 14:30:00,531.75,531.85,531.09,531.26,2123.0,529.9722,530.0718,529.3144,529.4838,2123.0
2024-08-22 14:40:00,531.72,532.26,531.48,531.59,1950.0,529.9423,530.4805,529.7031,529.8127,1950.0
2024-08-22 14:50:00,530.9,531.1,530.3,530.41,2359.0,529.125,529.3243,528.527,528.6367,2359.0
2024-08-22 15:00:00,531.71,532.2,531.69,532.08,1300.0,529.9323,530.4207,529.9124,530.3011,1300.0
2024-08-22 15:10:00,531.57,531.7,531.0,531.18,2278.0,529.7928,529.9223,529.2247,529.4041,2278.0
2024-08-22 15:20:00,530.8,531.11,529.84,530.13,4204.0,529.0254,529.3343,528.0686,528.3576,4204.0
2024-08-22 15:30:00,530.35,530.85,529.23,530.0,5108.0,528.5769,529.0752,527.4606,528.228,5108.0
2024-08-22 15:40:00,529.69,530.75,528.91,530.62,9693.0,527.9191,528.9755,527.1417,528.846,9693.0
2024-08-22 15:50:00,530.84,532.5,529.54,531.89,19745.0,529.0652,530.7197,527.7696,530.1117,19745.0
2024-08-23 09:30:00,537.99,537.99,534.57,536.54,11199.0,536.1913,536.1913,532.7827,534.7462,11199.0
2024-08-23 09:40:00,536.32,539.01,535.46,538.21,11565.0,534.5269,537.2079,533.6698,536.4106,11565.0
2024-08-23 09:50:00,538.16,538.57,536.58,536.83,7032.0,536.3607,536.7694,534.786,535.0352,7032.0
2024-08-23 10:00:00,537.45,539.74,534.97,536.33,15049.0,535.6531,537.9355,533.1814,534.5369,15049.0
2024-08-23 10:10:00,536.95,537.0,532.87,534.1,22822.0,535.1548,535.2046,531.0884,532.3143,22822.0
2024-08-23 10:20:00,534.17,537.6,533.99,537.24,4256.0,532.3841,535.8026,532.2047,535.4438,4256.0
2024-08-23 10:30:00,537.36,537.65,534.67,534.79,5907.0,535.5634,535.8525,532.8824,533.002,5907.0
2024-08-23 10:40:00,534.83,534.83,529.0,530.37,9883.0,533.0419,533.0419,527.2314,528.5968,9883.0
2024-08-23 10:50:00,530.2,531.64,528.9,531.23,9839.0,528.4274,529.8625,527.1317,529.4539,9839.0
2024-08-23 11:00:00,530.6,531.19,530.23,530.89,2947.0,528.826,529.414,528.4573,529.1151,2947.0
2024-08-23 11:10:00,530.97,532.91,529.0,532.2,8910.0,529.1948,531.1283,527.2314,530.4207,8910.0
2024-08-23 11:20:00,531.88,533.0,531.63,532.67,4518.0,530.1017,531.218,529.8526,530.8891,4518.0
2024-08-23 11:30:00,532.5,532.91,531.75,532.91,1159.0,530.7197,531.1283,529.9722,531.1283,1159.0
2024-08-23 11:40:00,533.5,533.5,530.4,531.46,1700.0,531.7163,531.7163,528.6267,529.6831,1700.0
2024-08-23 11:50:00,531.21,532.06,531.0,531.0,2899.0,529.434,530.2811,529.2247,529.2247,2899.0
2024-08-23 12:00:00,530.36,530.36,529.0,530.03,2638.0,528.5868,528.5868,527.2314,528.2579,2638.0
2024-08-23 12:10:00,529.33,529.35,527.82,529.11,4619.0,527.5603,527.5802,526.0553,527.341,4619.0
2024-08-23 12:20:00,529.05,529.05,527.77,527.77,1422.0,527.2812,527.2812,526.0055,526.0055,1422.0
2024-08-23 12:30:00,528.31,528.75,527.85,527.85,2732.0,526.5437,526.9822,526.0852,526.0852,2732.0
2024-08-23 12:40:00,527.98,527.98,525.25,525.25,4534.0,526.2148,526.2148,523.4939,523.4939,4534.0
2024-08-23 12:50:00,525.2,527.4,525.2,526.75,7258.0,523.4441,525.6367,523.4441,524.9889,7258.0
2024-08-23 13:00:00,526.32,527.0,526.04,526.48,3074.0,524.5603,525.2381,524.2813,524.7198,3074.0
2024-08-23 13:10:00,526.1,527.67,525.81,527.46,3997.0,524.3411,525.9058,524.052,525.6965,3997.0
2024-08-23 13:20:00,527.22,528.25,526.51,528.16,2107.0,525.4573,526.4839,524.7497,526.3942,2107.0
2024-08-23 13:30:00,528.12,528.64,527.36,527.86,2145.0,526.3543,526.8726,525.5969,526.0952,2145.0
2024-08-23 13:40:00,527.51,528.24,527.51,527.9,1271.0,525.7464,526.4739,525.7464,526.135,1271.0
2024-08-23 13:50:00,527.83,527.83,526.96,527.56,1400.0,526.0653,526.0653,525.1982,525.7962,1400.0
2024-08-23 14:00:00,527.62,527.99,527.3,527.8,7616.0,525.856,526.2247,525.5371,526.0354,7616.0
2024-08-23 14:10:00,527.95,528.08,527.7,527.85,1493.0,526.1849,526.3144,525.9357,526.0852,1493.0
2024-08-23 14:20:00,527.66,527.72,527.19,527.47,2750.0,525.8959,525.9557,525.4274,525.7065,2750.0
2024-08-23 14:30:00,527.51,528.42,527.26,528.31,1960.0,525.7464,526.6533,525.4972,526.5437,1960.0
2024-08-23 14:40:00,528.0,528.64,528.0,528.37,3828.0,526.2347,526.8726,526.2347,526.6035,3828.0
2024-08-23 14:50:00,528.14,528.52,527.35,527.4,1698.0,526.3742,526.753,525.5869,525.6367,1698.0
2024-08-23 15:00:00,527.72,527.72,526.93,527.51,2111.0,525.9557,525.9557,525.1683,525.7464,2111.0
2024-08-23 15:10:00,527.71,529.05,527.71,529.05,11216.0,525.9457,527.2812,525.9457,527.2812,11216.0
2024-08-23 15:20:00,529.05,529.28,528.84,529.28,2004.0,527.2812,527.5104,527.0719,527.5104,2004.0
2024-08-23 15:30:00,529.3,529.3,527.94,527.94,1809.0,527.5304,527.5304,526.1749,526.1749,1809.0
2024-08-23 15:40:00,528.05,528.3,526.71,527.62,4981.0,526.2845,526.5337,524.949,525.856,4981.0
2024-08-23 15:50:00,527.25,528.42,527.17,527.85,21264.0,525.4872,526.6533,525.4075,526.0852,21264.0
2024-08-26 09:30:00,527.6,527.6,524.0,525.01,16738.0,525.8361,525.8361,522.2481,523.2547,16738.0
2024-08-26 09:40:00,524.6,524.6,519.69,521.33,30418.0,522.8461,522.8461,517.9525,519.587,30418.0
2024-08-26 09:50:00,521.33,522.45,520.95,522.33,16869.0,519.587,520.7033,519.2083,520.5837,16869.0
2024-08-26 10:00:00,522.18,522.4,518.36,518.36,16314.0,520.4342,520.6534,516.6269,516.6269,16314.0
2024-08-26 10:10:00,518.41,519.27,517.69,517.7,19559.0,516.6768,517.5339,515.9592,515.9692,19559.0
2024-08-26 10:20:00,517.99,518.9,517.36,517.36,8006.0,516.2582,517.1651,515.6303,515.6303,8006.0
2024-08-26 10:30:00,517.16,517.78,514.99,515.36,19687.0,515.431,516.0489,513.2682,513.637,19687.0
2024-08-26 10:40:00,515.15,516.83,515.1,516.6,10991.0,513.4277,515.1021,513.3778,514.8728,10991.0
2024-08-26 10:50:00,516.7,520.27,516.45,520.12,12882.0,514.9725,518.5306,514.7233,518.3811,12882.0
2024-08-26 11:00:00,520.2,520.27,518.95,519.68,6897.0,518.4608,518.5306,517.215,517.9425,6897.0
2024-08-26 11:10:00,519.86,520.1,519.42,520.1,7298.0,518.1219,518.3611,517.6834,518.3611,7298.0
2024-08-26 11:20:00,520.8,522.04,520.65,520.65,5863.0,519.0588,520.2946,518.9093,518.9093,5863.0
2024-08-26 11:30:00,520.23,520.74,520.22,520.68,2350.0,518.4907,518.999,518.4807,518.9392,2350.0
2024-08-26 11:40:00,520.74,521.43,520.63,521.41,2150.0,518.999,519.6867,518.8894,519.6667,2150.0
2024-08-26 11:50:00,521.2,521.2,519.49,519.98,2981.0,519.4574,519.4574,517.7532,518.2415,2981.0
2024-08-26 12:00:00,519.89,520.08,519.32,519.32,1910.0,518.1518,518.3412,517.5837,517.5837,1910.0
2024-08-26 12:10:00,519.28,520.06,519.12,520.06,3500.0,517.5439,518.3213,517.3844,518.3213,3500.0
2024-08-26 12:20:00,520.36,521.47,520.36,521.32,1862.0,518.6203,519.7265,518.6203,519.577,1862.0
2024-08-26 12:30:00,521.5,522.21,521.49,521.75,3200.0,519.7564,520.4641,519.7465,520.0056,3200.0
2024-08-26 12:40:00,521.56,522.4,521.56,522.29,1599.0,519.8162,520.6534,519.8162,520.5438,1599.0
2024-08-26 12:50:00,522.38,522.38,520.92,520.92,1704.0,520.6335,520.6335,519.1784,519.1784,1704.0
2024-08-26 13:00:00,521.21,521.46,521.13,521.38,807.0,519.4674,519.7166,519.3877,519.6368,807.0
2024-08-26 13:10:00,520.88,521.16,520.58,520.73,1400.0,519.1385,519.4176,518.8395,518.989,1400.0
2024-08-26 13:20:00,521.41,521.62,520.98,520.98,1661.0,519.6667,519.876,519.2382,519.2382,1661.0
2024-08-26 13:30:00,520.93,521.06,519.4,519.54,1751.0,519.1884,519.3179,517.6635,517.803,1751.0
2024-08-26 13:40:00,519.76,519.96,518.99,519.02,3222.0,518.0223,518.2216,517.2548,517.2847,3222.0
2024-08-26 13:50:00,518.93,519.14,518.83,519.14,1000.0,517.195,517.4043,517.0954,517.4043,1000.0
2024-08-26 14:00:00,519.05,519.29,518.89,519.17,1469.0,517.3146,517.5538,517.1552,517.4342,1469.0
2024-08-26 14:10:00,519.17,519.51,519.08,519.24,1954.0,517.4342,517.7731,517.3445,517.504,1954.0
2024-08-26 14:20:00,519.55,520.07,519.55,519.89,1533.0,517.813,518.3312,517.813,518.1518,1533.0
2024-08-26 14:30:00,520.2,520.95,520.2,520.63,3260.0,518.4608,519.2083,518.4608,518.8894,3260.0
2024-08-26 14:40:00,520.89,521.29,520.48,520.5,2784.0,519.1485,519.5471,518.7399,518.7598,2784.0
2024-08-26 14:50:00,520.48,520.65,520.04,520.65,1299.0,518.7399,518.9093,518.3013,518.9093,1299.0
2024-08-26 15:00:00,520.39,520.86,520.27,520.38,1834.0,518.6502,519.1186,518.5306,518.6402,1834.0
2024-08-26 15:10:00,520.37,520.72,520.14,520.26,3100.0,518.6302,518.9791,518.401,518.5206,3100.0
2024-08-26 15:20:00,520.43,520.72,520.1,520.12,2539.0,518.69,518.9791,518.3611,518.3811,2539.0
2024-08-26 15:30:00,519.82,520.66,519.3,519.62,5279.0,518.0821,518.9193,517.5638,517.8827,5279.0
2024-08-26 15:40:00,519.68,520.03,519.26,519.5,5710.0,517.9425,518.2914,517.5239,517.7631,5710.0
2024-08-26 15:50:00,519.76,521.33,519.76,521.11,17596.0,518.0223,519.587,518.0223,519.3677,17596.0
2024-08-27 09:30:00,518.98,519.11,516.11,517.29,9850.0,517.2449,517.3744,514.3845,515.5605,9850.0
2024-08-27 09:40:00,516.82,518.98,515.56,518.98,9121.0,515.0921,517.2449,513.8363,517.2449,9121.0
2024-08-27 09:50:00,519.0,520.3,518.86,519.12,9366.0,517.2648,518.5605,517.1253,517.3844,9366.0
2024-08-27 10:00:00,519.87,522.0,519.57,521.21,6172.0,518.1319,520.2548,517.8329,519.4674,6172.0
2024-08-27 10:10:00,521.16,521.83,520.44,520.78,7473.0,519.4176,520.0853,518.7,519.0389,7473.0
2024-08-27 10:20:00,520.66,522.95,520.35,522.95,11620.0,518.9193,521.2016,518.6103,521.2016,11620.0
2024-08-27 10:30:00,523.01,523.59,522.04,522.56,5834.0,521.2614,521.8395,520.2946,520.8129,5834.0
2024-08-27 10:40:00,522.42,522.73,521.93,522.0,2892.0,520.6734,520.9823,520.185,520.2548,2892.0
2024-08-27 10:50:00,521.88,523.25,521.6,522.96,6576.0,520.1352,521.5006,519.8561,521.2116,6576.0
2024-08-27 11:00:00,523.06,524.0,522.02,522.66,5176.0,521.3112,522.2481,520.2747,520.9126,5176.0
2024-08-27 11:10:00,522.51,522.7,522.06,522.48,2121.0,520.7631,520.9524,520.3146,520.7332,2121.0
2024-08-27 11:20:00,521.49,521.78,521.0,521.0,2014.0,519.7465,520.0355,519.2581,519.2581,2014.0
2024-08-27 11:30:00,521.01,521.02,520.03,520.33,3430.0,519.2681,519.2781,518.2914,518.5904,3430.0
2024-08-27 11:40:00,519.86,520.7,519.59,520.7,3455.0,518.1219,518.9591,517.8528,518.9591,3455.0
2024-08-27 11:50:00,519.74,520.49,519.46,520.49,3159.0,518.0023,518.7498,517.7233,518.7498,3159.0
2024-08-27 12:00:00,520.73,521.07,520.73,520.76,500.0,518.989,519.3279,518.989,519.0189,500.0
2024-08-27 12:10:00,520.64,522.0,520.64,522.0,804.0,518.8993,520.2548,518.8993,520.2548,804.0
2024-08-27 12:20:00,521.7,521.7,521.28,521.46,1100.0,519.9558,519.9558,519.5372,519.7166,1100.0
2024-08-27 12:30:00,521.52,521.71,521.25,521.25,1400.0,519.7764,519.9657,519.5073,519.5073,1400.0
2024-08-27 12:40:00,520.01,520.5,520.01,520.5,1597.0,518.2714,518.7598,518.2714,518.7598,1597.0
2024-08-27 12:50:00,520.71,521.09,520.42,520.42,1140.0,518.9691,519.3478,518.6801,518.6801,1140.0
2024-08-27 13:00:00,520.0,520.25,519.81,520.08,1400.0,518.2615,518.5106,518.0721,518.3412,1400.0
2024-08-27 13:10:00,520.22,520.22,519.8,520.0,1888.0,518.4807,518.4807,518.0621,518.2615,1888.0
2024-08-27 13:20:00,520.1,520.14,520.0,520.14,1050.0,518.3611,518.401,518.2615,518.401,1050.0
2024-08-27 13:30:00,520.5,521.0,520.23,520.23,2180.0,518.7598,519.2581,518.4907,518.4907,2180.0
2024-08-27 13:40:00,520.36,520.41,520.0,520.05,1863.0,518.6203,518.6701,518.2615,518.3113,1863.0
2024-08-27 13:50:00,520.7,520.74,520.4,520.66,1569.0,518.9591,518.999,518.6601,518.9193,1569.0
2024-08-27 14:00:00,520.49,520.84,520.44,520.44,4005.0,518.7498,519.0987,518.7,518.7,4005.0
2024-08-27 14:10:00,520.08,520.08,519.53,519.53,867.0,518.3412,518.3412,517.793,517.793,867.0
2024-08-27 14:20:00,519.76,519.78,519.43,519.7,878.0,518.0223,518.0422,517.6934,517.9625,878.0
2024-08-27 14:30:00,519.62,519.78,519.28,519.39,732.0,517.8827,518.0422,517.5439,517.6535,732.0
2024-08-27 14:40:00,519.67,519.68,519.58,519.68,720.0,517.9326,517.9425,517.8429,517.9425,720.0
2024-08-27 14:50:00,519.0,519.25,518.96,519.24,3576.0,517.2648,517.514,517.2249,517.504,3576.0
2024-08-27 15:00:00,519.26,519.38,519.01,519.38,800.0,517.5239,517.6435,517.2748,517.6435,800.0
2024-08-27 15:10:00,519.33,519.37,519.13,519.15,1524.0,517.5937,517.6336,517.3944,517.4143,1524.0
2024-08-27 15:20:00,518.92,519.3,518.79,519.07,2741.0,517.1851,517.5638,517.0555,517.3346,2741.0
2024-08-27 15:30:00,518.87,519.07,518.47,519.07,1250.0,517.1352,517.3346,516.7366,517.3346,1250.0
2024-08-27 15:40:00,519.46,520.02,519.46,519.8,1700.0,517.7233,518.2814,517.7233,518.0621,1700.0
2024-08-27 15:50:00,519.61,519.61,518.25,519.16,7533.0,517.8728,517.8728,516.5173,517.4243,7533.0
2024-08-28 09:30:00,517.39,518.5,516.68,516.71,5231.0,515.6602,516.7665,514.9526,514.9825,5231.0
2024-08-28 09:40:00,517.2,518.09,515.75,516.42,4296.0,515.4708,516.3578,514.0257,514.6934,4296.0
2024-08-28 09:50:00,516.58,516.58,514.95,516.11,6240.0,514.8529,514.8529,513.2283,514.3845,6240.0
2024-08-28 10:00:00,516.2,516.2,514.98,515.27,13142.0,514.4742,514.4742,513.2582,513.5473,13142.0
2024-08-28 10:10:00,515.51,519.01,515.11,519.01,25241.0,513.7865,517.2748,513.3878,517.2748,25241.0
2024-08-28 10:20:00,519.3,521.0,518.65,519.05,15625.0,517.5638,519.2581,516.916,517.3146,15625.0
2024-08-28 10:30:00,519.28,519.38,516.3,517.56,12669.0,517.5439,517.6435,514.5738,515.8296,12669.0
2024-08-28 10:40:00,517.25,517.52,516.0,516.0,3387.0,515.5207,515.7898,514.2748,514.2748,3387.0
2024-08-28 10:50:00,516.25,517.25,515.62,516.47,4343.0,514.524,515.5207,513.8961,514.7433,4343.0
2024-08-28 11:00:00,516.33,516.33,514.34,515.3,14556.0,514.6037,514.6037,512.6204,513.5772,14556.0
2024-08-28 11:10:00,515.05,515.05,513.33,514.19,19372.0,513.328,513.328,511.6138,512.4709,19372.0
2024-08-28 11:20:00,514.16,515.16,514.05,514.93,16092.0,512.441,513.4376,512.3314,513.2084,16092.0
2024-08-28 11:30:00,514.79,515.25,514.19,514.57,10878.0,513.0689,513.5273,512.4709,512.8496,10878.0
2024-08-28 11:40:00,514.51,515.79,514.24,515.62,4622.0,512.7898,514.0655,512.5207,513.8961,4622.0
2024-08-28 11:50:00,515.57,516.45,515.43,516.0,2554.0,513.8463,514.7233,513.7067,514.2748,2554.0
2024-08-28 12:00:00,515.75,516.66,515.75,516.3,2050.0,514.0257,514.9326,514.0257,514.5738,2050.0
2024-08-28 12:10:00,516.13,516.13,515.21,515.71,2450.0,514.4044,514.4044,513.4875,513.9858,2450.0
2024-08-28 12:20:00,515.22,515.48,514.4,515.48,4677.0,513.4974,513.7566,512.6802,513.7566,4677.0
2024-08-28 12:30:00,515.44,516.5,515.44,516.11,1742.0,513.7167,514.7732,513.7167,514.3845,1742.0
2024-08-28 12:40:00,516.29,516.31,515.51,515.51,1709.0,514.5639,514.5838,513.7865,513.7865,1709.0
2024-08-28 12:50:00,515.3,515.86,515.3,515.56,2131.0,513.5772,514.1353,513.5772,513.8363,2131.0
2024-08-28 13:00:00,515.56,516.0,515.32,515.98,1545.0,513.8363,514.2748,513.5971,514.2549,1545.0
2024-08-28 13:10:00,515.88,516.01,515.0,515.16,1712.0,514.1552,514.2848,513.2782,513.4376,1712.0
2024-08-28 13:20:00,515.5,515.6,515.16,515.48,1000.0,513.7765,513.8762,513.4376,513.7566,1000.0
2024-08-28 13:30:00,515.65,515.83,515.29,515.29,1516.0,513.926,514.1054,513.5672,513.5672,1516.0
2024-08-28 13:40:00,515.13,515.51,514.8,515.24,1523.0,513.4077,513.7865,513.0788,513.5174,1523.0
2024-08-28 13:50:00,515.05,515.05,513.23,513.67,10188.0,513.328,513.328,511.5141,511.9526,10188.0
2024-08-28 14:00:00,513.32,515.2,512.91,515.2,9700.0,511.6038,513.4775,511.1952,513.4775,9700.0
2024-08-28 14:10:00,515.0,515.04,514.77,515.0,5633.0,513.2782,513.318,513.0489,513.2782,5633.0
2024-08-28 14:20:00,515.04,515.4,514.95,514.97,3334.0,513.318,513.6768,513.2283,513.2483,3334.0
2024-08-28 14:30:00,514.87,515.28,514.4,515.28,3586.0,513.1486,513.5572,512.6802,513.5572,3586.0
2024-08-28 14:40:00,515.11,515.22,514.88,515.19,1829.0,513.3878,513.4974,513.1586,513.4675,1829.0
2024-08-28 14:50:00,515.34,518.06,515.34,518.06,5604.0,513.617,516.3279,513.617,516.3279,5604.0
2024-08-28 15:00:00,518.06,518.78,517.08,517.41,7301.0,516.3279,517.0455,515.3512,515.6801,7301.0
2024-08-28 15:10:00,517.75,518.06,517.26,518.02,1967.0,516.019,516.3279,515.5306,516.2881,1967.0
2024-08-28 15:20:00,518.22,518.36,517.54,518.28,3354.0,516.4874,516.6269,515.8097,516.5472,3354.0
2024-08-28 15:30:00,518.44,518.65,517.8,517.81,2468.0,516.7067,516.916,516.0688,516.0788,2468.0
2024-08-28 15:40:00,517.85,518.81,517.85,518.25,4649.0,516.1186,517.0754,516.1186,516.5173,4649.0
2024-08-28 15:50:00,518.08,519.12,516.48,516.83,26079.0,516.3479,517.3844,514.7532,515.1021,26079.0
2024-08-29 09:30:00,519.6,525.39,518.0,522.35,31629.0,517.8628,523.6334,516.2681,520.6036,31629.0
2024-08-29 09:40:00,522.89,526.66,522.0,526.45,9297.0,521.1418,524.8992,520.2548,524.6899,9297.0
2024-08-29 09:50:00,526.35,526.56,523.0,525.19,10520.0,524.5902,524.7995,521.2514,523.4341,10520.0
2024-08-29 10:00:00,526.0,527.0,522.88,522.88,7907.0,524.2414,525.2381,521.1318,521.1318,7907.0
2024-08-29 10:10:00,522.29,523.6,520.94,521.6,5755.0,520.5438,521.8494,519.1983,519.8561,5755.0
2024-08-29 10:20:00,521.63,522.87,520.4,522.03,3012.0,519.886,521.1219,518.6601,520.2847,3012.0
2024-08-29 10:30:00,522.32,524.0,522.32,523.34,3741.0,520.5737,522.2481,520.5737,521.5903,3741.0
2024-08-29 10:40:00,523.48,525.93,523.13,525.93,7535.0,521.7298,524.1716,521.381,524.1716,7535.0
2024-08-29 10:50:00,525.91,526.0,523.4,523.85,5642.0,524.1517,524.2414,521.6501,522.0986,5642.0
2024-08-29 11:00:00,524.0,524.0,523.28,524.0,1200.0,522.2481,522.2481,521.5305,522.2481,1200.0
2024-08-29 11:10:00,524.3,525.23,523.75,523.76,10188.0,522.5471,523.474,521.9989,522.0089,10188.0
2024-08-29 11:20:00,523.74,524.69,523.37,524.69,2309.0,521.989,522.9358,521.6202,522.9358,2309.0
2024-08-29 11:30:00,524.37,525.3,524.37,525.3,3582.0,522.6169,523.5437,522.6169,523.5437,3582.0
2024-08-29 11:40:00,524.96,524.96,524.21,524.6,1460.0,523.2049,523.2049,522.4574,522.8461,1460.0
2024-08-29 11:50:00,524.39,525.05,524.12,524.91,1837.0,522.6368,523.2946,522.3677,523.155,1837.0
2024-08-29 12:00:00,525.2,526.1,524.99,526.1,8124.0,523.4441,524.3411,523.2348,524.3411,8124.0
2024-08-29 12:10:00,525.99,526.59,525.07,525.07,5133.0,524.2314,524.8294,523.3145,523.3145,5133.0
2024-08-29 12:20:00,525.08,525.77,524.84,524.85,2626.0,523.3245,524.0122,523.0853,523.0952,2626.0
2024-08-29 12:30:00,524.71,524.95,524.48,524.71,10425.0,522.9557,523.1949,522.7265,522.9557,10425.0
2024-08-29 12:40:00,524.71,524.99,524.41,524.41,1111.0,522.9557,523.2348,522.6567,522.6567,1111.0
2024-08-29 12:50:00,524.08,524.15,523.3,523.83,2835.0,522.3278,522.3976,521.5504,522.0787,2835.0
2024-08-29 13:00:00,523.5,523.65,522.8,522.8,980.0,521.7498,521.8993,521.0521,521.0521,980.0
2024-08-29 13:10:00,522.93,522.95,521.87,522.47,1022.0,521.1817,521.2016,520.1252,520.7232,1022.0
2024-08-29 13:20:00,522.18,522.8,522.18,522.8,500.0,520.4342,521.0521,520.4342,521.0521,500.0
2024-08-29 13:30:00,522.35,522.48,521.81,521.81,1373.0,520.6036,520.7332,520.0654,520.0654,1373.0
2024-08-29 13:40:00,521.5,521.5,520.0,520.15,3141.0,519.7564,519.7564,518.2615,518.411,3141.0
2024-08-29 13:50:00,520.18,521.74,520.18,521.74,3432.0,518.4409,519.9956,518.4409,519.9956,3432.0
2024-08-29 14:00:00,521.08,521.2,520.09,520.38,2383.0,519.3378,519.4574,518.3512,518.6402,2383.0
2024-08-29 14:10:00,519.85,520.2,519.77,519.84,2638.0,518.112,518.4608,518.0322,518.102,2638.0
2024-08-29 14:20:00,519.52,520.25,518.19,519.27,3119.0,517.7831,518.5106,516.4575,517.5339,3119.0
2024-08-29 14:30:00,518.76,519.07,516.8,517.04,3205.0,517.0256,517.3346,515.0722,515.3114,3205.0
2024-08-29 14:40:00,517.27,517.92,516.0,517.51,2720.0,515.5406,516.1884,514.2748,515.7798,2720.0
2024-08-29 14:50:00,517.3,518.34,516.25,517.39,5569.0,515.5705,516.607,514.524,515.6602,5569.0
2024-08-29 15:00:00,517.78,517.78,516.77,517.21,3290.0,516.0489,516.0489,515.0423,515.4808,3290.0
2024-08-29 15:10:00,517.08,518.6,516.5,517.63,4993.0,515.3512,516.8661,514.7732,515.8994,4993.0
2024-08-29 15:20:00,517.37,518.8,517.37,518.2,2643.0,515.6403,517.0655,515.6403,516.4675,2643.0
2024-08-29 15:30:00,517.61,519.42,517.61,519.42,8297.0,515.8795,517.6834,515.8795,517.6834,8297.0
2024-08-29 15:40:00,518.66,519.02,517.94,518.35,5183.0,516.9259,517.2847,516.2083,516.617,5183.0
2024-08-29 15:50:00,518.17,518.8,517.38,518.26,12110.0,516.4376,517.0655,515.6502,516.5273,12110.0
2024-08-30 09:30:00,522.5,523.54,520.0,520.24,8730.0,520.7531,521.7896,518.2615,518.5007,8730.0
2024-08-30 09:40:00,520.06,521.1,519.7,520.0,4495.0,518.3213,519.3578,517.9625,518.2615,4495.0
2024-08-30 09:50:00,519.29,520.56,518.68,519.79,6519.0,517.5538,518.8196,516.9459,518.0522,6519.0
2024-08-30 10:00:00,520.35,521.3,519.63,520.19,5790.0,518.6103,519.5571,517.8927,518.4508,5790.0
2024-08-30 10:10:00,520.37,521.0,518.96,520.05,3548.0,518.6302,519.2581,517.2249,518.3113,3548.0
2024-08-30 10:20:00,519.82,520.3,519.3,519.95,2040.0,518.0821,518.5605,517.5638,518.2116,2040.0
2024-08-30 10:30:00,519.8,520.71,519.8,519.93,9069.0,518.0621,518.9691,518.0621,518.1917,9069.0
2024-08-30 10:40:00,520.5,521.5,519.29,521.5,5107.0,518.7598,519.7564,517.5538,519.7564,5107.0
2024-08-30 10:50:00,521.27,521.4,517.02,517.52,5240.0,519.5272,519.6568,515.2914,515.7898,5240.0
2024-08-30 11:00:00,517.0,518.63,516.78,517.98,3414.0,515.2715,516.896,515.0522,516.2482,3414.0
2024-08-30 11:10:00,517.95,518.15,516.59,517.1,4002.0,516.2183,516.4176,514.8629,515.3712,4002.0
2024-08-30 11:20:00,516.58,517.5,516.37,517.33,3938.0,514.8529,515.7698,514.6436,515.6004,3938.0
2024-08-30 11:30:00,516.87,517.84,515.74,517.7,5035.0,515.1419,516.1087,514.0157,515.9692,5035.0
2024-08-30 11:40:00,517.73,517.88,517.06,517.06,1403.0,515.9991,516.1485,515.3313,515.3313,1403.0
2024-08-30 11:50:00,517.08,518.17,517.08,517.2,3015.0,515.3512,516.4376,515.3512,515.4708,3015.0
2024-08-30 12:00:00,517.11,517.74,516.21,517.7,4876.0,515.3811,516.009,514.4841,515.9692,4876.0
2024-08-30 12:10:00,517.64,517.64,517.16,517.16,2230.0,515.9094,515.9094,515.431,515.431,2230.0
2024-08-30 12:20:00,516.9,517.15,516.48,516.77,2240.0,515.1718,515.421,514.7532,515.0423,2240.0
2024-08-30 12:30:00,515.88,516.15,515.44,516.15,2231.0,514.1552,514.4243,513.7167,514.4243,2231.0
2024-08-30 12:40:00,516.36,516.55,516.12,516.55,2939.0,514.6336,514.823,514.3944,514.823,2939.0
2024-08-30 12:50:00,516.75,517.68,516.75,517.6,3237.0,515.0223,515.9492,515.0223,515.8695,3237.0
2024-08-30 13:00:00,518.0,518.67,518.0,518.52,2574.0,516.2681,516.9359,516.2681,516.7864,2574.0
2024-08-30 13:10:00,518.37,518.37,517.76,517.76,646.0,516.6369,516.6369,516.0289,516.0289,646.0
2024-08-30 13:20:00,517.6,518.03,517.47,518.03,800.0,515.8695,516.298,515.7399,516.298,800.0
2024-08-30 13:30:00,518.14,518.49,518.14,518.18,430.0,516.4077,516.7565,516.4077,516.4475,430.0
2024-08-30 13:40:00,518.2,518.22,517.64,517.81,837.0,516.4675,516.4874,515.9094,516.0788,837.0
2024-08-30 13:50:00,517.74,517.96,517.0,517.1,1739.0,516.009,516.2283,515.2715,515.3712,1739.0
2024-08-30 14:00:00,517.08,517.55,517.01,517.55,2238.0,515.3512,515.8197,515.2815,515.8197,2238.0
2024-08-30 14:10:00,517.51,518.0,517.51,517.9,9663.0,515.7798,516.2681,515.7798,516.1685,9663.0
2024-08-30 14:20:00,517.8,518.27,517.67,517.96,3640.0,516.0688,516.5372,515.9393,516.2283,3640.0
2024-08-30 14:30:00,517.91,518.7,517.91,518.7,3532.0,516.1784,516.9658,516.1784,516.9658,3532.0
2024-08-30 14:40:00,518.88,519.25,518.72,519.25,2543.0,517.1452,517.514,516.9857,517.514,2543.0
2024-08-30 14:50:00,519.3,519.77,519.0,519.33,4682.0,517.5638,518.0322,517.2648,517.5937,4682.0
2024-08-30 15:00:00,519.4,519.4,518.81,518.85,4969.0,517.6635,517.6635,517.0754,517.1153,4969.0
2024-08-30 15:10:00,518.77,518.77,518.02,518.42,2215.0,517.0356,517.0356,516.2881,516.6867,2215.0
2024-08-30 15:20:00,518.51,519.92,518.51,519.7,4196.0,516.7764,518.1817,516.7764,517.9625,4196.0
2024-08-30 15:30:00,519.91,520.0,519.01,519.07,7078.0,518.1718,518.2615,517.2748,517.3346,7078.0
2024-08-30 15:40:00,519.11,519.44,518.79,519.21,8060.0,517.3744,517.7033,517.0555,517.4741,8060.0
2024-08-30 15:50:00,519.65,522.16,519.65,521.57,64360.0,517.9126,520.4142,517.9126,519.8262,64360.0
2024-09-03 09:30:00,520.51,522.17,519.15,521.71,39710.0,518.7698,520.4242,517.4143,519.9657,39710.0
2024-09-03 09:40:00,521.65,525.2,520.21,524.16,25599.0,519.9059,523.4441,518.4708,522.4076,25599.0
2024-09-03 09:50:00,524.2,525.26,520.26,521.13,13449.0,522.4474,523.5039,518.5206,519.3877,13449.0
2024-09-03 10:00:00,521.45,521.45,516.4,517.81,10543.0,519.7066,519.7066,514.6735,516.0788,10543.0
2024-09-03 10:10:00,517.61,517.61,514.44,515.51,23163.0,515.8795,515.8795,512.72,513.7865,23163.0
2024-09-03 10:20:00,515.1,515.78,513.65,514.7,45815.0,513.3778,514.0556,511.9327,512.9792,45815.0
2024-09-03 10:30:00,514.77,514.77,512.13,512.75,21147.0,513.0489,513.0489,510.4178,511.0357,21147.0
2024-09-03 10:40:00,512.99,512.99,510.72,511.25,22918.0,511.2749,511.2749,509.0125,509.5407,22918.0
2024-09-03 10:50:00,511.38,511.96,509.3,511.21,15918.0,509.6703,510.2483,507.5972,509.5008,15918.0
2024-09-03 11:00:00,511.0,512.77,510.84,512.05,7769.0,509.2916,511.0556,509.1321,510.338,7769.0
2024-09-03 11:10:00,511.95,513.43,511.95,513.31,5200.0,510.2384,511.7134,510.2384,511.5938,5200.0
2024-09-03 11:20:00,513.53,514.23,513.42,513.98,6653.0,511.8131,512.5108,511.7035,512.2616,6653.0
2024-09-03 11:30:00,514.03,514.76,513.21,514.28,16785.0,512.3114,513.039,511.4942,512.5606,16785.0
2024-09-03 11:40:00,513.8,513.8,512.87,513.7,8430.0,512.0822,512.0822,511.1553,511.9825,8430.0
2024-09-03 11:50:00,513.66,513.66,512.11,512.19,7704.0,511.9427,511.9427,510.3978,510.4776,7704.0
2024-09-03 12:00:00,512.29,513.5,512.16,512.44,8505.0,510.5772,511.7832,510.4477,510.7267,8505.0
2024-09-03 12:10:00,512.44,514.9,511.9,514.58,10099.0,510.7267,513.1785,510.1885,512.8596,10099.0
2024-09-03 12:20:00,514.57,514.8,513.75,513.92,6230.0,512.8496,513.0788,512.0324,512.2018,6230.0
2024-09-03 12:30:00,514.33,515.69,513.53,515.43,10028.0,512.6104,513.9659,511.8131,513.7067,10028.0
2024-09-03 12:40:00,515.46,515.61,514.5,515.26,5931.0,513.7366,513.8861,512.7798,513.5373,5931.0
2024-09-03 12:50:00,515.0,515.23,515.0,515.17,4861.0,513.2782,513.5074,513.2782,513.4476,4861.0
2024-09-03 13:00:00,515.5,515.5,515.0,515.0,2937.0,513.7765,513.7765,513.2782,513.2782,2937.0
2024-09-03 13:10:00,515.11,515.11,513.46,513.91,8200.0,513.3878,513.3878,511.7433,512.1918,8200.0
2024-09-03 13:20:00,513.95,515.38,513.95,515.0,2838.0,512.2317,513.6569,512.2317,513.2782,2838.0
2024-09-03 13:30:00,514.98,515.26,514.38,515.23,5332.0,513.2582,513.5373,512.6603,513.5074,5332.0
2024-09-03 13:40:00,515.27,515.27,514.18,514.22,6517.0,513.5473,513.5473,512.4609,512.5008,6517.0
2024-09-03 13:50:00,513.87,514.29,513.73,514.18,6413.0,512.152,512.5706,512.0124,512.4609,6413.0
2024-09-03 14:00:00,514.32,514.32,512.32,512.79,6639.0,512.6005,512.6005,510.6071,511.0756,6639.0
2024-09-03 14:10:00,512.88,513.28,511.21,511.46,16439.0,511.1653,511.5639,509.5008,509.75,16439.0
2024-09-03 14:20:00,511.47,512.4,510.73,511.83,18535.0,509.76,510.6869,509.0225,510.1188,18535.0
2024-09-03 14:30:00,512.26,513.37,512.2,512.72,6080.0,510.5473,511.6536,510.4875,511.0058,6080.0
2024-09-03 14:40:00,512.9,513.53,512.74,513.44,5644.0,511.1852,511.8131,511.0257,511.7234,5644.0
2024-09-03 14:50:00,513.42,513.42,512.33,512.61,9301.0,511.7035,511.7035,510.6171,510.8962,9301.0
2024-09-03 15:00:00,513.05,513.63,512.84,513.6,6604.0,511.3347,511.9128,511.1254,511.8829,6604.0
2024-09-03 15:10:00,513.58,514.15,513.48,513.54,7718.0,511.8629,512.431,511.7633,511.8231,7718.0
2024-09-03 15:20:00,513.55,514.0,512.19,512.26,8560.0,511.833,512.2815,510.4776,510.5473,8560.0
2024-09-03 15:30:00,512.4,512.7,511.33,511.51,8866.0,510.6869,510.9859,509.6204,509.7998,8866.0
2024-09-03 15:40:00,511.54,511.81,508.8,510.09,16448.0,509.8297,510.0988,507.0989,508.3846,16448.0
2024-09-03 15:50:00,510.41,511.89,510.12,511.82,28461.0,508.7035,510.1786,508.4145,510.1088,28461.0
2024-09-04 09:30:00,506.07,509.71,504.17,507.98,29536.0,504.378,508.0059,502.4844,506.2816,29536.0
2024-09-04 09:40:00,507.85,511.32,507.85,509.99,19221.0,506.1521,509.6105,506.1521,508.2849,19221.0
2024-09-04 09:50:00,510.21,510.71,508.78,510.43,13452.0,508.5042,509.0025,507.079,508.7235,13452.0
2024-09-04 10:00:00,510.03,511.12,504.8,510.36,22556.0,508.3248,509.4111,503.1123,508.6537,22556.0
2024-09-04 10:10:00,510.17,511.2,508.1,510.51,25146.0,508.4643,509.4909,506.4012,508.8032,25146.0
2024-09-04 10:20:00,510.52,510.85,509.48,510.85,10917.0,508.8132,509.1421,507.7766,509.1421,10917.0
2024-09-04 10:30:00,510.67,512.46,510.44,511.81,10965.0,508.9627,510.7467,508.7334,510.0988,10965.0
2024-09-04 10:40:00,511.48,512.24,510.87,511.74,9705.0,509.7699,510.5274,509.162,510.0291,9705.0
2024-09-04 10:50:00,511.79,512.94,511.79,512.74,6038.0,510.0789,511.2251,510.0789,511.0257,6038.0
2024-09-04 11:00:00,512.84,514.22,512.84,513.27,8958.0,511.1254,512.5008,511.1254,511.554,8958.0
2024-09-04 11:10:00,513.38,514.3,513.0,514.3,9844.0,511.6636,512.5805,511.2849,512.5805,9844.0
2024-09-04 11:20:00,514.36,514.38,513.18,513.18,8098.0,512.6403,512.6603,511.4643,511.4643,8098.0
2024-09-04 11:30:00,513.12,514.87,512.66,514.48,10983.0,511.4045,513.1486,510.946,512.7599,10983.0
2024-09-04 11:40:00,514.48,515.02,514.12,514.99,10676.0,512.7599,513.2981,512.4011,513.2682,10676.0
2024-09-04 11:50:00,514.99,515.24,513.74,514.77,5384.0,513.2682,513.5174,512.0224,513.0489,5384.0
2024-09-04 12:00:00,514.85,515.0,512.9,514.26,4950.0,513.1287,513.2782,511.1852,512.5407,4950.0
2024-09-04 12:10:00,514.43,515.06,514.13,514.73,7846.0,512.7101,513.338,512.4111,513.0091,7846.0
2024-09-04 12:20:00,514.8,515.22,514.8,514.86,3680.0,513.0788,513.4974,513.0788,513.1386,3680.0
2024-09-04 12:30:00,515.8,516.26,515.31,515.31,3265.0,514.0755,514.534,513.5871,513.5871,3265.0
2024-09-04 12:40:00,515.29,515.29,514.63,515.21,5291.0,513.5672,513.5672,512.9094,513.4875,5291.0
2024-09-04 12:50:00,515.19,515.42,514.93,515.41,2382.0,513.4675,513.6968,513.2084,513.6868,2382.0
2024-09-04 13:00:00,515.0,515.08,514.73,515.08,8530.0,513.2782,513.3579,513.0091,513.3579,8530.0
2024-09-04 13:10:00,515.0,515.15,514.47,515.0,4625.0,513.2782,513.4277,512.7499,513.2782,4625.0
2024-09-04 13:20:00,515.0,515.53,514.74,514.74,5754.0,513.2782,513.8064,513.019,513.019,5754.0
2024-09-04 13:30:00,514.88,515.25,514.88,515.02,2312.0,513.1586,513.5273,513.1586,513.2981,2312.0
2024-09-04 13:40:00,515.26,515.55,514.7,515.1,5059.0,513.5373,513.8263,512.9792,513.3778,5059.0
2024-09-04 13:50:00,514.9,515.04,514.62,514.62,5238.0,513.1785,513.318,512.8994,512.8994,5238.0
2024-09-04 14:00:00,514.59,515.27,514.59,515.14,4408.0,512.8695,513.5473,512.8695,513.4177,4408.0
2024-09-04 14:10:00,515.11,515.23,513.78,513.81,3385.0,513.3878,513.5074,512.0623,512.0922,3385.0
2024-09-04 14:20:00,513.5,514.06,513.5,513.65,2149.0,511.7832,512.3413,511.7832,511.9327,2149.0
2024-09-04 14:30:00,514.1,515.08,514.1,515.02,6632.0,512.3812,513.3579,512.3812,513.2981,6632.0
2024-09-04 14:40:00,514.99,514.99,514.12,514.59,5561.0,513.2682,513.2682,512.4011,512.8695,5561.0
2024-09-04 14:50:00,514.57,514.66,513.26,513.8,4383.0,512.8496,512.9393,511.544,512.0822,4383.0
2024-09-04 15:00:00,513.73,514.5,513.6,514.27,6008.0,512.0124,512.7798,511.8829,512.5506,6008.0
2024-09-04 15:10:00,514.1,515.09,513.86,514.86,9060.0,512.3812,513.3679,512.142,513.1386,9060.0
2024-09-04 15:20:00,514.95,515.37,514.5,515.36,6883.0,513.2283,513.6469,512.7798,513.637,6883.0
2024-09-04 15:30:00,515.07,515.35,514.75,515.0,7838.0,513.3479,513.627,513.029,513.2782,7838.0
2024-09-04 15:40:00,515.15,515.49,514.95,515.06,7954.0,513.4277,513.7665,513.2283,513.338,7954.0
2024-09-04 15:50:00,514.91,515.09,512.55,512.64,22197.0,513.1885,513.3679,510.8364,510.9261,22197.0
2024-09-05 09:30:00,511.75,520.62,511.75,519.6,36318.0,510.039,518.8794,510.039,517.8628,36318.0
2024-09-05 09:40:00,519.53,519.53,514.63,515.27,15663.0,517.793,517.793,512.9094,513.5473,15663.0
2024-09-05 09:50:00,515.47,518.26,515.47,517.9,8197.0,513.7466,516.5273,513.7466,516.1685,8197.0
2024-09-05 10:00:00,518.49,519.41,516.5,516.5,14301.0,516.7565,517.6734,514.7732,514.7732,14301.0
2024-09-05 10:10:00,516.61,517.0,515.41,517.0,3354.0,514.8828,515.2715,513.6868,515.2715,3354.0
2024-09-05 10:20:00,517.23,520.78,517.09,519.9,7804.0,515.5007,519.0389,515.3612,518.1618,7804.0
2024-09-05 10:30:00,520.03,521.16,518.8,519.96,11745.0,518.2914,519.4176,517.0655,518.2216,11745.0
2024-09-05 10:40:00,519.88,521.54,517.84,517.9,2850.0,518.1419,519.7963,516.1087,516.1685,2850.0
2024-09-05 10:50:00,517.68,518.4,516.77,516.77,2579.0,515.9492,516.6668,515.0423,515.0423,2579.0
2024-09-05 11:00:00,516.27,520.4,515.0,516.72,10877.0,514.5439,518.6601,513.2782,514.9924,10877.0
2024-09-05 11:10:00,516.94,516.94,515.03,515.15,2747.0,515.2117,515.2117,513.3081,513.4277,2747.0
2024-09-05 11:20:00,515.58,515.58,514.18,514.67,24118.0,513.8562,513.8562,512.4609,512.9493,24118.0
2024-09-05 11:30:00,514.91,515.33,513.95,514.82,11265.0,513.1885,513.6071,512.2317,513.0988,11265.0
2024-09-05 11:40:00,514.85,515.46,514.54,515.08,6107.0,513.1287,513.7366,512.8197,513.3579,6107.0
2024-09-05 11:50:00,514.95,515.35,513.91,514.14,10817.0,513.2283,513.627,512.1918,512.4211,10817.0
2024-09-05 12:00:00,514.3,515.35,514.3,515.3,4363.0,512.5805,513.627,512.5805,513.5772,4363.0
2024-09-05 12:10:00,515.07,515.11,514.4,515.11,6064.0,513.3479,513.3878,512.6802,513.3878,6064.0
2024-09-05 12:20:00,514.93,515.53,514.93,515.37,2202.0,513.2084,513.8064,513.2084,513.6469,2202.0
2024-09-05 12:30:00,515.19,515.19,514.8,514.89,3309.0,513.4675,513.4675,513.0788,513.1685,3309.0
2024-09-05 12:40:00,515.17,515.23,514.56,514.72,3911.0,513.4476,513.5074,512.8396,512.9991,3911.0
2024-09-05 12:50:00,514.71,515.21,514.34,514.98,6823.0,512.9891,513.4875,512.6204,513.2582,6823.0
2024-09-05 13:00:00,514.63,514.94,514.43,514.72,5379.0,512.9094,513.2184,512.7101,512.9991,5379.0
2024-09-05 13:10:00,514.72,515.14,514.55,515.08,5084.0,512.9991,513.4177,512.8297,513.3579,5084.0
2024-09-05 13:20:00,515.0,515.26,514.65,514.71,6109.0,513.2782,513.5373,512.9293,512.9891,6109.0
2024-09-05 13:30:00,514.74,515.49,514.74,515.36,4527.0,513.019,513.7665,513.019,513.637,4527.0
2024-09-05 13:40:00,515.58,517.03,515.58,516.91,9798.0,513.8562,515.3014,513.8562,515.1818,9798.0
2024-09-05 13:50:00,516.91,517.28,516.78,517.2,5152.0,515.1818,515.5506,515.0522,515.4708,5152.0
2024-09-05 14:00:00,517.4,517.5,516.91,516.91,2738.0,515.6702,515.7698,515.1818,515.1818,2738.0
2024-09-05 14:10:00,516.95,517.62,516.5,517.4,3338.0,515.2217,515.8894,514.7732,515.6702,3338.0
2024-09-05 14:20:00,517.34,517.57,516.61,516.95,2260.0,515.6104,515.8396,514.8828,515.2217,2260.0
2024-09-05 14:30:00,517.0,517.14,516.74,516.88,2109.0,515.2715,515.411,515.0124,515.1519,2109.0
2024-09-05 14:40:00,516.92,516.98,516.21,516.39,1720.0,515.1918,515.2516,514.4841,514.6635,1720.0
2024-09-05 14:50:00,516.47,517.18,516.05,516.05,2538.0,514.7433,515.4509,514.3247,514.3247,2538.0
2024-09-05 15:00:00,515.77,515.92,515.57,515.7,1500.0,514.0456,514.1951,513.8463,513.9758,1500.0
2024-09-05 15:10:00,515.51,515.51,514.0,515.27,6823.0,513.7865,513.7865,512.2815,513.5473,6823.0
2024-09-05 15:20:00,515.29,515.43,515.1,515.23,2277.0,513.5672,513.7067,513.3778,513.5074,2277.0
2024-09-05 15:30:00,515.46,516.47,515.0,515.04,2400.0,513.7366,514.7433,513.2782,513.318,2400.0
2024-09-05 15:40:00,515.0,515.66,514.45,515.53,5186.0,513.2782,513.936,512.73,513.8064,5186.0
2024-09-05 15:50:00,515.75,517.0,514.76,516.86,17205.0,514.0257,515.2715,513.039,515.132,17205.0
2024-09-06 09:30:00,522.3,524.49,518.21,518.56,20975.0,520.5538,522.7364,516.4774,516.8263,20975.0
2024-09-06 09:40:00,518.21,520.0,516.25,516.64,12728.0,516.4774,518.2615,514.524,514.9127,12728.0
2024-09-06 09:50:00,516.48,516.66,514.24,514.5,23489.0,514.7532,514.9326,512.5207,512.7798,23489.0
2024-09-06 10:00:00,514.42,515.5,512.88,514.5,20390.0,512.7001,513.7765,511.1653,512.7798,20390.0
2024-09-06 10:10:00,514.36,515.5,513.88,514.93,13288.0,512.6403,513.7765,512.1619,513.2084,13288.0
2024-09-06 10:20:00,514.88,515.33,512.52,513.0,21836.0,513.1586,513.6071,510.8065,511.2849,21836.0
2024-09-06 10:30:00,512.92,513.31,511.51,511.98,15641.0,511.2051,511.5938,509.7998,510.2683,15641.0
2024-09-06 10:40:00,511.78,511.78,507.89,507.9,18084.0,510.0689,510.0689,506.1919,506.2019,18084.0
2024-09-06 10:50:00,507.8,508.59,506.61,507.71,17542.0,506.1022,506.8896,504.9162,506.0126,17542.0
2024-09-06 11:00:00,508.03,510.21,507.5,507.91,14378.0,506.3315,508.5042,505.8033,506.2119,14378.0
2024-09-06 11:10:00,508.3,508.55,506.0,506.55,14429.0,506.6006,506.8497,504.3083,504.8564,14429.0
2024-09-06 11:20:00,506.52,507.71,506.28,506.71,13515.0,504.8265,506.0126,504.5873,505.0159,13515.0
2024-09-06 11:30:00,506.98,508.57,506.56,507.03,9300.0,505.285,506.8697,504.8664,505.3348,9300.0
2024-09-06 11:40:00,507.11,507.11,505.0,505.95,10924.0,505.4146,505.4146,503.3116,504.2584,10924.0
2024-09-06 11:50:00,505.85,506.08,504.88,505.17,11368.0,504.1588,504.388,503.192,503.481,11368.0
2024-09-06 12:00:00,505.55,505.68,504.26,504.39,16670.0,503.8598,503.9893,502.5741,502.7037,16670.0
2024-09-06 12:10:00,504.68,505.22,503.9,503.9,10742.0,502.9927,503.5309,502.2153,502.2153,10742.0
2024-09-06 12:20:00,503.98,504.58,502.78,503.02,9340.0,502.295,502.893,501.099,501.3382,9340.0
2024-09-06 12:30:00,503.15,503.84,502.43,502.51,10306.0,501.4678,502.1555,500.7502,500.8299,10306.0
2024-09-06 12:40:00,502.53,502.7,501.4,501.81,10682.0,500.8499,501.0193,499.7236,500.1323,10682.0
2024-09-06 12:50:00,501.97,501.97,500.65,500.94,8203.0,500.2917,500.2917,498.9762,499.2652,8203.0
2024-09-06 13:00:00,500.3,501.63,500.3,501.52,11230.0,498.6273,499.9529,498.6273,499.8432,11230.0
2024-09-06 13:10:00,501.46,501.92,500.89,501.01,14108.0,499.7834,500.2419,499.2154,499.335,14108.0
2024-09-06 13:20:00,501.01,501.62,499.53,500.17,11207.0,499.335,499.9429,497.8599,498.4978,11207.0
2024-09-06 13:30:00,499.88,500.33,499.43,500.1,6584.0,498.2087,498.6572,497.7602,498.428,6584.0
2024-09-06 13:40:00,500.1,500.76,499.96,500.44,11900.0,498.428,499.0858,498.2885,498.7669,11900.0
2024-09-06 13:50:00,500.43,500.54,500.05,500.14,9398.0,498.7569,498.8665,498.3782,498.4679,9398.0
2024-09-06 14:00:00,500.13,500.32,498.74,498.79,13528.0,498.4579,498.6473,497.0725,497.1224,13528.0
2024-09-06 14:10:00,498.8,499.2,498.26,498.29,9518.0,497.1323,497.531,496.5941,496.624,9518.0
2024-09-06 14:20:00,498.46,499.19,498.46,499.11,9191.0,496.7935,497.521,496.7935,497.4413,9191.0
2024-09-06 14:30:00,498.98,500.31,498.75,500.24,13044.0,497.3117,498.6373,497.0825,498.5675,13044.0
2024-09-06 14:40:00,500.26,501.44,499.97,501.42,10707.0,498.5875,499.7635,498.2984,499.7436,10707.0
2024-09-06 14:50:00,501.44,502.13,500.73,501.87,10381.0,499.7635,500.4512,499.0559,500.1921,10381.0
2024-09-06 15:00:00,501.87,502.55,501.85,502.4,7993.0,500.1921,500.8698,500.1721,500.7203,7993.0
2024-09-06 15:10:00,502.49,502.64,500.77,501.61,12048.0,500.81,500.9595,499.0958,499.9329,12048.0
2024-09-06 15:20:00,501.63,503.2,501.62,502.77,16518.0,499.9529,501.5176,499.9429,501.0891,16518.0
2024-09-06 15:30:00,502.51,502.51,501.33,501.33,7034.0,500.8299,500.8299,499.6539,499.6539,7034.0
2024-09-06 15:40:00,501.13,503.37,501.13,503.28,19899.0,499.4545,501.6871,499.4545,501.5974,19899.0
2024-09-06 15:50:00,503.09,503.09,499.73,500.33,34615.0,501.408,501.408,498.0592,498.6572,34615.0
2024-09-09 09:30:00,506.11,508.65,504.55,507.8,16180.0,504.4179,506.9494,502.8631,506.1022,16180.0
2024-09-09 09:40:00,507.99,510.14,506.94,509.94,25274.0,506.2916,508.4344,505.2451,508.2351,25274.0
2024-09-09 09:50:00,510.16,511.24,509.56,509.56,16728.0,508.4544,509.5307,507.8564,507.8564,16728.0
2024-09-09 10:00:00,509.5,510.04,508.0,509.25,11988.0,507.7966,508.3348,506.3016,507.5474,11988.0
2024-09-09 10:10:00,509.35,510.33,508.38,508.65,9414.0,507.6471,508.6238,506.6803,506.9494,9414.0
2024-09-09 10:20:00,508.73,508.73,507.5,507.81,7934.0,507.0291,507.0291,505.8033,506.1122,7934.0
2024-09-09 10:30:00,507.85,507.85,505.4,505.4,8327.0,506.1521,506.1521,503.7103,503.7103,8327.0
2024-09-09 10:40:00,505.31,505.8,503.95,504.06,8259.0,503.6206,504.1089,502.2651,502.3748,8259.0
2024-09-09 10:50:00,504.7,505.42,503.9,503.9,4102.0,503.0126,503.7302,502.2153,502.2153,4102.0
2024-09-09 11:00:00,503.53,505.0,503.53,504.53,3856.0,501.8465,503.3116,501.8465,502.8432,3856.0
2024-09-09 11:10:00,504.5,504.5,502.27,502.98,4716.0,502.8133,502.8133,500.5907,501.2984,4716.0
2024-09-09 11:20:00,502.43,503.6,502.2,503.6,5480.0,500.7502,501.9163,500.521,501.9163,5480.0
2024-09-09 11:30:00,503.44,504.37,503.39,503.91,6215.0,501.7568,502.6837,501.707,502.2253,6215.0
2024-09-09 11:40:00,504.39,504.75,503.42,504.73,3792.0,502.7037,503.0624,501.7369,503.0425,3792.0
2024-09-09 11:50:00,504.57,505.02,504.07,504.31,4898.0,502.883,503.3315,502.3847,502.6239,4898.0
2024-09-09 12:00:00,504.46,505.41,504.42,504.79,5977.0,502.7734,503.7202,502.7336,503.1023,5977.0
2024-09-09 12:10:00,504.96,505.41,504.66,505.1,4250.0,503.2717,503.7202,502.9727,503.4113,4250.0
2024-09-09 12:20:00,505.18,505.58,505.12,505.47,4738.0,503.491,503.8897,503.4312,503.78,4738.0
2024-09-09 12:30:00,505.42,506.73,505.42,506.06,10782.0,503.7302,505.0358,503.7302,504.3681,10782.0
2024-09-09 12:40:00,506.1,507.84,506.07,507.76,4280.0,504.4079,506.1421,504.378,506.0624,4280.0
2024-09-09 12:50:00,507.96,508.35,507.04,507.2,7668.0,506.2617,506.6504,505.3448,505.5043,7668.0
2024-09-09 13:00:00,507.48,507.97,507.37,507.68,6625.0,505.7833,506.2717,505.6737,505.9827,6625.0
2024-09-09 13:10:00,507.63,507.63,506.88,507.39,3672.0,505.9328,505.9328,505.1853,505.6936,3672.0
2024-09-09 13:20:00,507.27,507.68,507.14,507.45,4761.0,505.574,505.9827,505.4445,505.7534,4761.0
2024-09-09 13:30:00,507.44,507.44,506.58,507.2,5015.0,505.7435,505.7435,504.8863,505.5043,5015.0
2024-09-09 13:40:00,507.15,507.15,505.84,506.93,3573.0,505.4544,505.4544,504.1488,505.2352,3573.0
2024-09-09 13:50:00,506.8,507.12,505.98,506.25,4639.0,505.1056,505.4245,504.2883,504.5574,4639.0
2024-09-09 14:00:00,506.26,506.26,505.36,505.69,6000.0,504.5674,504.5674,503.6704,503.9993,6000.0
2024-09-09 14:10:00,505.8,505.83,504.88,505.22,6610.0,504.1089,504.1388,503.192,503.5309,6610.0
2024-09-09 14:20:00,505.43,505.93,504.92,504.92,6642.0,503.7402,504.2385,503.2319,503.2319,6642.0
2024-09-09 14:30:00,504.65,505.06,503.17,503.34,10698.0,502.9628,503.3714,501.4877,501.6572,10698.0
2024-09-09 14:40:00,503.25,504.13,502.88,504.13,7813.0,501.5675,502.4445,501.1987,502.4445,7813.0
2024-09-09 14:50:00,504.35,504.73,504.26,504.3,6430.0,502.6638,503.0425,502.5741,502.614,6430.0
2024-09-09 15:00:00,504.41,504.63,503.91,504.42,4144.0,502.7236,502.9428,502.2253,502.7336,4144.0
2024-09-09 15:10:00,504.41,504.48,503.68,503.68,13734.0,502.7236,502.7933,501.996,501.996,13734.0
2024-09-09 15:20:00,503.65,504.49,503.35,504.49,7685.0,501.9661,502.8033,501.6671,502.8033,7685.0
2024-09-09 15:30:00,504.6,504.88,504.21,504.47,8571.0,502.9129,503.192,502.5243,502.7834,8571.0
2024-09-09 15:40:00,504.74,505.33,504.59,504.89,8316.0,503.0525,503.6405,502.903,503.202,8316.0
2024-09-09 15:50:00,504.7,505.32,503.55,504.91,23664.0,503.0126,503.6305,501.8665,503.2219,23664.0
2024-09-10 09:30:00,508.16,513.76,507.95,512.06,37798.0,506.461,512.0423,506.2517,510.348,37798.0
2024-09-10 09:40:00,512.03,514.0,510.29,512.52,15446.0,510.3181,512.2815,508.5839,510.8065,15446.0
2024-09-10 09:50:00,512.15,512.46,508.81,509.5,10179.0,510.4377,510.7467,507.1089,507.7966,10179.0
2024-09-10 10:00:00,509.36,510.53,507.75,508.86,7084.0,507.657,508.8231,506.0524,507.1587,7084.0
2024-09-10 10:10:00,508.38,508.71,504.9,506.02,5867.0,506.6803,507.0092,503.2119,504.3282,5867.0
2024-09-10 10:20:00,506.2,506.51,504.7,506.35,8910.0,504.5076,504.8166,503.0126,504.6571,8910.0
2024-09-10 10:30:00,505.2,505.2,503.25,503.32,6652.0,503.5109,503.5109,501.5675,501.6372,6652.0
2024-09-10 10:40:00,503.48,503.78,502.28,502.66,8840.0,501.7967,502.0957,500.6007,500.9794,8840.0
2024-09-10 10:50:00,502.6,503.12,501.29,502.8,10806.0,500.9196,501.4379,499.614,501.119,10806.0
2024-09-10 11:00:00,502.65,502.9,502.21,502.5,4374.0,500.9695,501.2186,500.5309,500.82,4374.0
2024-09-10 11:10:00,502.5,503.9,502.13,503.74,5034.0,500.82,502.2153,500.4512,502.0558,5034.0
2024-09-10 11:20:00,503.33,503.82,503.05,503.8,2976.0,501.6472,502.1356,501.3681,502.1156,2976.0
2024-09-10 11:30:00,504.45,504.45,502.71,502.93,4799.0,502.7634,502.7634,501.0293,501.2485,4799.0
2024-09-10 11:40:00,503.27,503.38,502.78,503.1,1859.0,501.5874,501.697,501.099,501.418,1859.0
2024-09-10 11:50:00,502.4,502.51,500.76,500.76,3724.0,500.7203,500.8299,499.0858,499.0858,3724.0
2024-09-10 12:00:00,500.74,501.91,500.42,501.03,5146.0,499.0659,500.2319,498.7469,499.3549,5146.0
2024-09-10 12:10:00,500.94,501.63,500.15,501.63,2347.0,499.2652,499.9529,498.4778,499.9529,2347.0
2024-09-10 12:20:00,501.67,502.1,501.58,501.79,800.0,499.9927,500.4213,499.903,500.1123,800.0
2024-09-10 12:30:00,501.62,502.4,501.62,502.37,1160.0,499.9429,500.7203,499.9429,500.6904,1160.0
2024-09-10 12:40:00,502.81,502.84,502.16,502.16,1500.0,501.1289,501.1588,500.4811,500.4811,1500.0
2024-09-10 12:50:00,502.43,503.15,502.09,502.87,2766.0,500.7502,501.4678,500.4113,501.1887,2766.0
2024-09-10 13:00:00,502.59,503.68,502.59,503.68,1900.0,500.9097,501.996,500.9097,501.996,1900.0
2024-09-10 13:10:00,503.52,504.66,503.52,504.18,2309.0,501.8366,502.9727,501.8366,502.4944,2309.0
2024-09-10 13:20:00,503.79,504.37,503.41,503.41,1807.0,502.1057,502.6837,501.7269,501.7269,1807.0
2024-09-10 13:30:00,503.15,503.59,503.14,503.38,2265.0,501.4678,501.9063,501.4578,501.697,2265.0
2024-09-10 13:40:00,504.01,504.15,504.0,504.0,400.0,502.3249,502.4645,502.315,502.315,400.0
2024-09-10 13:50:00,504.21,504.56,504.21,504.5,1876.0,502.5243,502.8731,502.5243,502.8133,1876.0
2024-09-10 14:00:00,504.67,506.23,504.64,506.14,3929.0,502.9827,504.5375,502.9528,504.4478,3929.0
2024-09-10 14:10:00,506.01,506.69,505.79,506.07,4123.0,504.3182,504.996,504.099,504.378,4123.0
2024-09-10 14:20:00,506.2,506.41,505.72,506.29,4130.0,504.5076,504.7169,504.0292,504.5973,4130.0
2024-09-10 14:30:00,506.1,506.3,505.93,506.3,1862.0,504.4079,504.6073,504.2385,504.6073,1862.0
2024-09-10 14:40:00,506.38,506.4,506.19,506.35,800.0,504.687,504.7069,504.4976,504.6571,800.0
2024-09-10 14:50:00,506.12,506.12,505.51,505.51,2570.0,504.4279,504.4279,503.8199,503.8199,2570.0
2024-09-10 15:00:00,505.68,506.51,505.68,506.51,1300.0,503.9893,504.8166,503.9893,504.8166,1300.0
2024-09-10 15:10:00,506.62,506.84,506.4,506.48,1699.0,504.9262,505.1455,504.7069,504.7867,1699.0
2024-09-10 15:20:00,506.4,506.48,506.08,506.27,2643.0,504.7069,504.7867,504.388,504.5774,2643.0
2024-09-10 15:30:00,506.07,506.66,505.56,505.65,2628.0,504.378,504.9661,503.8697,503.9594,2628.0
2024-09-10 15:40:00,505.95,506.01,505.69,505.85,1600.0,504.2584,504.3182,503.9993,504.1588,1600.0
2024-09-10 15:50:00,505.82,506.58,504.62,504.62,20827.0,504.1289,504.8863,502.9329,502.9329,20827.0
2024-09-11 09:30:00,507.01,507.75,503.73,505.37,19617.0,505.3149,506.0524,502.0459,503.6804,19617.0
2024-09-11 09:40:00,505.0,506.3,503.68,504.72,5209.0,503.3116,504.6073,501.996,503.0325,5209.0
2024-09-11 09:50:00,504.48,506.29,504.2,505.8,5878.0,502.7933,504.5973,502.5143,504.1089,5878.0
2024-09-11 10:00:00,505.0,506.92,504.44,505.46,3602.0,503.3116,505.2252,502.7535,503.7701,3602.0
2024-09-11 10:10:00,505.33,505.33,500.21,500.53,7066.0,503.6405,503.6405,498.5376,498.8566,7066.0
2024-09-11 10:20:00,500.19,500.98,499.55,500.0,9443.0,498.5177,499.3051,497.8798,498.3283,9443.0
2024-09-11 10:30:00,500.0,500.12,498.22,498.66,10310.0,498.3283,498.4479,496.5543,496.9928,10310.0
2024-09-11 10:40:00,498.38,498.43,497.0,497.04,6349.0,496.7137,496.7636,495.3384,495.3782,6349.0
2024-09-11 10:50:00,496.94,497.81,495.78,497.73,7387.0,495.2786,496.1456,494.1224,496.0659,7387.0
2024-09-11 11:00:00,497.41,498.81,495.7,497.99,5797.0,495.747,497.1423,494.0427,496.325,5797.0
2024-09-11 11:10:00,497.86,499.91,497.59,499.54,5213.0,496.1955,498.2386,495.9264,497.8699,5213.0
2024-09-11 11:20:00,499.35,499.52,498.2,499.32,1700.0,497.6805,497.8499,496.5343,497.6506,1700.0
2024-09-11 11:30:00,499.26,501.14,498.99,500.78,3807.0,497.5908,499.4645,497.3217,499.1057,3807.0
2024-09-11 11:40:00,500.67,502.5,500.63,501.92,5180.0,498.9961,500.82,498.9562,500.2419,5180.0
2024-09-11 11:50:00,502.0,502.0,499.38,500.75,34145.0,500.3216,500.3216,497.7104,499.0758,34145.0
2024-09-11 12:00:00,500.8,503.4,500.51,502.34,6671.0,499.1257,501.717,498.8366,500.6605,6671.0
2024-09-11 12:10:00,502.67,504.8,502.67,503.7,7715.0,500.9894,503.1123,500.9894,502.016,7715.0
2024-09-11 12:20:00,503.74,504.06,502.51,503.83,6709.0,502.0558,502.3748,500.8299,502.1455,6709.0
2024-09-11 12:30:00,503.85,505.69,503.63,505.69,11669.0,502.1655,503.9993,501.9462,503.9993,11669.0
2024-09-11 12:40:00,506.0,506.0,503.08,503.11,5898.0,504.3083,504.3083,501.398,501.4279,5898.0
2024-09-11 12:50:00,503.05,504.51,503.05,504.43,2185.0,501.3681,502.8232,501.3681,502.7435,2185.0
2024-09-11 13:00:00,504.52,505.99,504.08,505.6,4900.0,502.8332,504.2983,502.3947,503.9096,4900.0
2024-09-11 13:10:00,505.81,506.73,505.54,505.63,8966.0,504.1189,505.0358,503.8498,503.9395,8966.0
2024-09-11 13:20:00,505.73,506.43,505.5,506.17,3420.0,504.0392,504.7368,503.8099,504.4777,3420.0
2024-09-11 13:30:00,506.44,507.19,506.0,506.89,2032.0,504.7468,505.4943,504.3083,505.1953,2032.0
2024-09-11 13:40:00,507.0,508.37,506.84,508.35,6171.0,505.3049,506.6703,505.1455,506.6504,6171.0
2024-09-11 13:50:00,508.34,508.43,506.49,507.23,3210.0,506.6404,506.7301,504.7966,505.5342,3210.0
2024-09-11 14:00:00,507.0,507.07,506.7,506.7,600.0,505.3049,505.3747,505.0059,505.0059,600.0
2024-09-11 14:10:00,506.93,507.09,506.0,506.1,4626.0,505.2352,505.3946,504.3083,504.4079,4626.0
2024-09-11 14:20:00,506.1,507.94,505.91,507.55,6659.0,504.4079,506.2418,504.2186,505.8531,6659.0
2024-09-11 14:30:00,507.46,507.52,506.6,507.03,3361.0,505.7634,505.8232,504.9063,505.3348,3361.0
2024-09-11 14:40:00,507.13,507.73,506.58,507.44,3912.0,505.4345,506.0325,504.8863,505.7435,3912.0
2024-09-11 14:50:00,507.33,507.56,506.63,507.45,6185.0,505.6338,505.8631,504.9362,505.7534,6185.0
2024-09-11 15:00:00,507.19,509.34,507.19,509.28,10480.0,505.4943,507.6371,505.4943,507.5773,10480.0
2024-09-11 15:10:00,509.47,510.94,509.05,510.47,7227.0,507.7667,509.2318,507.3481,508.7633,7227.0
2024-09-11 15:20:00,510.71,511.0,510.01,510.49,7152.0,509.0025,509.2916,508.3049,508.7833,7152.0
2024-09-11 15:30:00,510.44,511.21,510.24,510.77,4753.0,508.7334,509.5008,508.5341,509.0623,4753.0
2024-09-11 15:40:00,510.89,511.48,509.87,510.25,5857.0,509.1819,509.7699,508.1653,508.5441,5857.0
2024-09-11 15:50:00,510.54,513.11,510.46,511.95,35366.0,508.8331,511.3945,508.7534,510.2384,35366.0
2024-09-12 09:30:00,516.7,520.0,515.22,518.0,33005.0,514.9725,518.2615,513.4974,516.2681,33005.0
2024-09-12 09:40:00,518.37,519.8,517.68,517.98,22420.0,516.6369,518.0621,515.9492,516.2482,22420.0
2024-09-12 09:50:00,517.92,520.25,516.78,518.8,13073.0,516.1884,518.5106,515.0522,517.0655,13073.0
2024-09-12 10:00:00,518.92,519.72,517.3,517.67,16905.0,517.1851,517.9824,515.5705,515.9393,16905.0
2024-09-12 10:10:00,517.96,521.45,517.92,521.45,24586.0,516.2283,519.7066,516.1884,519.7066,24586.0
2024-09-12 10:20:00,520.84,521.48,519.75,520.23,8829.0,519.0987,519.7365,518.0123,518.4907,8829.0
2024-09-12 10:30:00,520.47,521.5,517.78,519.11,16442.0,518.7299,519.7564,516.0489,517.3744,16442.0
2024-09-12 10:40:00,520.14,521.18,519.76,519.99,4497.0,518.401,519.4375,518.0223,518.2515,4497.0
2024-09-12 10:50:00,520.06,522.1,518.8,518.8,8649.0,518.3213,520.3544,517.0655,517.0655,8649.0
2024-09-12 11:00:00,519.05,519.73,518.61,519.39,3746.0,517.3146,517.9924,516.8761,517.6535,3746.0
2024-09-12 11:10:00,519.65,521.13,519.56,520.22,3689.0,517.9126,519.3877,517.8229,518.4807,3689.0
2024-09-12 11:20:00,519.95,519.95,517.77,518.99,3608.0,518.2116,518.2116,516.0389,517.2548,3608.0
2024-09-12 11:30:00,518.5,519.62,518.5,518.53,3364.0,516.7665,517.8827,516.7665,516.7964,3364.0
2024-09-12 11:40:00,518.47,519.05,518.0,518.0,800.0,516.7366,517.3146,516.2681,516.2681,800.0
2024-09-12 11:50:00,518.32,519.5,518.14,518.8,3047.0,516.5871,517.7631,516.4077,517.0655,3047.0
2024-09-12 12:00:00,518.91,519.63,518.65,518.72,1440.0,517.1751,517.8927,516.916,516.9857,1440.0
2024-09-12 12:10:00,519.46,520.02,519.26,519.48,2600.0,517.7233,518.2814,517.5239,517.7432,2600.0
2024-09-12 12:20:00,519.42,520.53,519.39,520.49,6342.0,517.6834,518.7897,517.6535,518.7498,6342.0
2024-09-12 12:30:00,520.53,520.54,519.53,519.77,1092.0,518.7897,518.7997,517.793,518.0322,1092.0
2024-09-12 12:40:00,519.55,520.2,519.16,520.09,2928.0,517.813,518.4608,517.4243,518.3512,2928.0
2024-09-12 12:50:00,520.76,521.98,520.59,521.98,6116.0,519.0189,520.2348,518.8495,520.2348,6116.0
2024-09-12 13:00:00,522.15,523.2,522.1,523.16,6589.0,520.4043,521.4508,520.3544,521.4109,6589.0
2024-09-12 13:10:00,523.28,523.42,522.74,523.25,4648.0,521.5305,521.67,520.9923,521.5006,4648.0
2024-09-12 13:20:00,523.19,524.83,523.06,524.33,7375.0,521.4408,523.0753,521.3112,522.577,7375.0
2024-09-12 13:30:00,524.25,524.25,523.56,523.89,6941.0,522.4973,522.4973,521.8096,522.1385,6941.0
2024-09-12 13:40:00,523.81,524.22,523.45,523.53,5278.0,522.0587,522.4674,521.6999,521.7797,5278.0
2024-09-12 13:50:00,523.63,525.41,523.61,525.24,7869.0,521.8793,523.6534,521.8594,523.4839,7869.0
2024-09-12 14:00:00,525.54,526.48,525.36,525.58,15778.0,523.7829,524.7198,523.6035,523.8228,15778.0
2024-09-12 14:10:00,525.5,525.5,524.08,524.14,10040.0,523.7431,523.7431,522.3278,522.3876,10040.0
2024-09-12 14:20:00,524.25,525.51,524.0,524.68,6449.0,522.4973,523.753,522.2481,522.9258,6449.0
2024-09-12 14:30:00,524.74,525.05,523.95,524.88,3079.0,522.9856,523.2946,522.1983,523.1251,3079.0
2024-09-12 14:40:00,525.0,525.44,524.51,525.44,3633.0,523.2447,523.6833,522.7564,523.6833,3633.0
2024-09-12 14:50:00,525.33,525.99,522.88,525.76,6527.0,523.5736,524.2314,521.1318,524.0022,6527.0
2024-09-12 15:00:00,525.57,526.14,525.38,525.83,4850.0,523.8128,524.3809,523.6235,524.072,4850.0
2024-09-12 15:10:00,525.88,526.25,525.55,526.25,6297.0,524.1218,524.4906,523.7929,524.4906,6297.0
2024-09-12 15:20:00,526.21,526.68,524.77,525.23,7569.0,524.4507,524.9191,523.0155,523.474,7569.0
2024-09-12 15:30:00,525.06,525.5,524.81,524.97,9435.0,523.3045,523.7431,523.0554,523.2148,9435.0
2024-09-12 15:40:00,524.55,525.61,524.55,524.55,4994.0,522.7962,523.8527,522.7962,522.7962,4994.0
2024-09-12 15:50:00,524.61,526.17,523.76,525.5,49502.0,522.856,524.4108,522.0089,523.7431,49502.0
2024-09-13 09:30:00,520.38,524.73,517.38,524.16,53109.0,518.6402,522.9756,515.6502,522.4076,53109.0
2024-09-13 09:40:00,524.1,527.4,523.63,526.12,19469.0,522.3478,525.6367,521.8793,524.361,19469.0
2024-09-13 09:50:00,525.84,526.64,523.34,524.64,12881.0,524.0819,524.8793,521.5903,522.8859,12881.0
2024-09-13 10:00:00,524.82,525.73,523.09,525.4,7765.0,523.0653,523.9723,521.3411,523.6434,7765.0
2024-09-13 10:10:00,525.22,525.26,523.5,524.32,6286.0,523.464,523.5039,521.7498,522.567,6286.0
2024-09-13 10:20:00,524.63,525.0,522.88,522.88,5532.0,522.876,523.2447,521.1318,521.1318,5532.0
2024-09-13 10:30:00,522.04,522.61,521.6,522.61,7937.0,520.2946,520.8627,519.8561,520.8627,7937.0
2024-09-13 10:40:00,522.64,525.11,522.64,525.11,13380.0,520.8926,523.3544,520.8926,523.3544,13380.0
2024-09-13 10:50:00,525.2,525.4,524.3,524.9,8989.0,523.4441,523.6434,522.5471,523.1451,8989.0
2024-09-13 11:00:00,524.93,525.86,524.93,525.48,6386.0,523.175,524.1019,523.175,523.7231,6386.0
2024-09-13 11:10:00,525.22,525.91,525.11,525.61,2956.0,523.464,524.1517,523.3544,523.8527,2956.0
2024-09-13 11:20:00,525.0,525.86,524.89,525.31,3518.0,523.2447,524.1019,523.1351,523.5537,3518.0
2024-09-13 11:30:00,525.3,525.3,524.26,524.26,1888.0,523.5437,523.5437,522.5072,522.5072,1888.0
2024-09-13 11:40:00,524.67,525.25,524.67,524.81,2851.0,522.9158,523.4939,522.9158,523.0554,2851.0
2024-09-13 11:50:00,524.69,525.0,524.55,524.97,4634.0,522.9358,523.2447,522.7962,523.2148,4634.0
2024-09-13 12:00:00,525.0,525.09,524.0,524.0,4169.0,523.2447,523.3344,522.2481,522.2481,4169.0
2024-09-13 12:10:00,523.86,524.21,522.97,523.61,2572.0,522.1086,522.4574,521.2215,521.8594,2572.0
2024-09-13 12:20:00,523.59,524.04,523.0,523.0,1765.0,521.8395,522.288,521.2514,521.2514,1765.0
2024-09-13 12:30:00,523.15,523.2,522.75,522.98,3166.0,521.4009,521.4508,521.0023,521.2315,3166.0
2024-09-13 12:40:00,523.02,523.75,523.0,523.41,4528.0,521.2714,521.9989,521.2514,521.6601,4528.0
2024-09-13 12:50:00,523.56,525.32,523.56,525.29,3451.0,521.8096,523.5637,521.8096,523.5338,3451.0
2024-09-13 13:00:00,525.23,526.33,525.18,526.25,6000.0,523.474,524.5703,523.4241,524.4906,6000.0
2024-09-13 13:10:00,526.14,526.85,526.0,526.8,4442.0,524.3809,525.0886,524.2414,525.0387,4442.0
2024-09-13 13:20:00,526.8,526.8,526.02,526.42,2147.0,525.0387,525.0387,524.2613,524.66,2147.0
2024-09-13 13:30:00,526.26,526.65,525.95,526.65,1100.0,524.5005,524.8892,524.1916,524.8892,1100.0
2024-09-13 13:40:00,526.59,527.17,526.5,527.04,4542.0,524.8294,525.4075,524.7397,525.2779,4542.0
2024-09-13 13:50:00,527.41,527.55,526.5,526.57,2927.0,525.6467,525.7862,524.7397,524.8095,2927.0
2024-09-13 14:00:00,526.35,526.8,525.6,526.8,1611.0,524.5902,525.0387,523.8427,525.0387,1611.0
2024-09-13 14:10:00,526.35,526.35,525.47,525.6,4410.0,524.5902,524.5902,523.7132,523.8427,4410.0
2024-09-13 14:20:00,525.64,525.64,524.46,524.84,4157.0,523.8826,523.8826,522.7065,523.0853,4157.0
2024-09-13 14:30:00,524.96,524.96,524.55,524.78,3922.0,523.2049,523.2049,522.7962,523.0255,3922.0
2024-09-13 14:40:00,524.8,525.22,524.45,524.6,3790.0,523.0454,523.464,522.6966,522.8461,3790.0
2024-09-13 14:50:00,524.5,524.6,524.3,524.38,3678.0,522.7464,522.8461,522.5471,522.6268,3678.0
2024-09-13 15:00:00,524.45,524.45,524.24,524.24,1705.0,522.6966,522.6966,522.4873,522.4873,1705.0
2024-09-13 15:10:00,524.21,524.94,524.01,524.72,2353.0,522.4574,523.1849,522.2581,522.9657,2353.0
2024-09-13 15:20:00,524.78,525.37,524.78,524.92,2620.0,523.0255,523.6135,523.0255,523.165,2620.0
2024-09-13 15:30:00,525.1,525.6,524.88,525.56,3821.0,523.3444,523.8427,523.1251,523.8029,3821.0
2024-09-13 15:40:00,525.61,525.72,525.15,525.15,4400.0,523.8527,523.9623,523.3942,523.3942,4400.0
2024-09-13 15:50:00,525.27,525.27,524.17,524.55,13660.0,523.5138,523.5138,522.4175,522.7962,13660.0
2024-09-16 09:30:00,523.61,524.3,517.77,519.52,15266.0,522.3487,523.037,516.5228,518.2685,15266.0
2024-09-16 09:40:00,519.59,521.13,518.5,520.37,15216.0,518.3384,519.8747,517.251,519.1165,15216.0
2024-09-16 09:50:00,520.97,522.77,520.89,520.89,15399.0,519.715,521.5107,519.6352,519.6352,15399.0
2024-09-16 10:00:00,520.35,521.37,519.39,519.39,8079.0,519.0965,520.1141,518.1388,518.1388,8079.0
2024-09-16 10:10:00,519.57,521.22,519.4,520.75,4213.0,518.3184,519.9644,518.1488,519.4956,4213.0
2024-09-16 10:20:00,520.73,521.3,519.97,520.37,2291.0,519.4756,520.0442,518.7175,519.1165,2291.0
2024-09-16 10:30:00,519.89,520.42,517.4,520.07,10994.0,518.6376,519.1664,516.1536,518.8172,10994.0
2024-09-16 10:40:00,520.15,521.0,518.54,518.54,5509.0,518.897,519.745,517.2909,517.2909,5509.0
2024-09-16 10:50:00,520.37,520.37,519.31,519.46,735.0,519.1165,519.1165,518.059,518.2087,735.0
2024-09-16 11:00:00,519.19,519.67,518.3,519.67,2881.0,517.9393,518.4182,517.0515,518.4182,2881.0
2024-09-16 11:10:00,519.83,522.0,519.83,521.87,3441.0,518.5778,520.7426,518.5778,520.6129,3441.0
2024-09-16 11:20:00,521.97,523.0,521.97,522.85,2190.0,520.7126,521.7402,520.7126,521.5905,2190.0
2024-09-16 11:30:00,523.11,523.34,522.36,522.36,1562.0,521.8499,522.0793,521.1017,521.1017,1562.0
2024-09-16 11:40:00,521.55,521.85,521.37,521.37,1100.0,520.2936,520.5929,520.1141,520.1141,1100.0
2024-09-16 11:50:00,521.51,523.5,521.51,523.5,2959.0,520.2537,522.2389,520.2537,522.2389,2959.0
2024-09-16 12:00:00,523.52,524.07,523.34,524.07,4482.0,522.2589,522.8076,522.0793,522.8076,4482.0
2024-09-16 12:10:00,524.09,524.22,522.5,522.5,4363.0,522.8275,522.9572,521.2414,521.2414,4363.0
2024-09-16 12:20:00,522.55,524.5,522.34,524.5,2089.0,521.2912,523.2365,521.0817,523.2365,2089.0
2024-09-16 12:30:00,524.36,524.4,523.51,524.01,1805.0,523.0969,523.1368,522.2489,522.7477,1805.0
2024-09-16 12:40:00,525.0,525.0,524.15,524.4,1105.0,523.7353,523.7353,522.8874,523.1368,1105.0
2024-09-16 12:50:00,524.94,526.0,524.93,526.0,4243.0,523.6755,524.7329,523.6655,524.7329,4243.0
2024-09-16 13:00:00,525.78,526.78,525.42,526.2,5612.0,524.5135,525.511,524.1543,524.9324,5612.0
2024-09-16 13:10:00,526.17,526.4,525.64,525.64,2050.0,524.9025,525.132,524.3738,524.3738,2050.0
2024-09-16 13:20:00,525.21,525.84,524.97,525.34,4144.0,523.9448,524.5733,523.7054,524.0745,4144.0
2024-09-16 13:30:00,525.59,526.64,525.51,526.64,2901.0,524.3239,525.3714,524.2441,525.3714,2901.0
2024-09-16 13:40:00,526.48,528.8,526.48,528.23,8534.0,525.2118,527.5262,525.2118,526.9576,8534.0
2024-09-16 13:50:00,528.56,529.78,528.01,529.45,7297.0,527.2868,528.5038,526.7381,528.1746,7297.0
2024-09-16 14:00:00,529.95,530.62,529.15,529.16,8610.0,528.6734,529.3418,527.8753,527.8853,8610.0
2024-09-16 14:10:00,529.21,532.77,529.21,532.13,8705.0,527.9352,531.4866,527.9352,530.8482,8705.0
2024-09-16 14:20:00,531.76,532.21,531.39,531.68,3805.0,530.4791,530.928,530.1099,530.3992,3805.0
2024-09-16 14:30:00,531.04,531.21,530.28,530.43,3553.0,529.7608,529.9304,529.0026,529.1523,3553.0
2024-09-16 14:40:00,530.85,530.97,530.0,530.23,22139.0,529.5712,529.691,528.7233,528.9527,22139.0
2024-09-16 14:50:00,530.15,531.67,529.4,531.5,9253.0,528.8729,530.3893,528.1247,530.2197,9253.0
2024-09-16 15:00:00,531.22,531.23,530.43,530.43,1000.0,529.9404,529.9503,529.1523,529.1523,1000.0
2024-09-16 15:10:00,530.31,530.48,529.63,530.21,3809.0,529.0325,529.2021,528.3542,528.9328,3809.0
2024-09-16 15:20:00,530.33,531.0,529.8,531.0,3261.0,529.0525,529.7209,528.5238,529.7209,3261.0
2024-09-16 15:30:00,530.5,532.8,530.5,532.79,10233.0,529.2221,531.5165,529.2221,531.5066,10233.0
2024-09-16 15:40:00,532.82,533.09,532.2,532.82,7870.0,531.5365,531.8058,530.918,531.5365,7870.0
2024-09-16 15:50:00,533.0,534.02,532.91,533.3,17536.0,531.7161,532.7336,531.6263,532.0153,17536.0
2024-09-17 09:30:00,538.0,541.14,535.93,537.71,66912.0,536.704,539.8365,534.639,536.4147,66912.0
2024-09-17 09:40:00,537.41,542.06,537.41,539.66,26453.0,536.1154,540.7542,536.1154,538.36,26453.0
2024-09-17 09:50:00,539.42,541.69,539.11,540.8,21579.0,538.1206,540.3851,537.8113,539.4973,21579.0
2024-09-17 10:00:00,541.03,541.03,537.5,538.76,27338.0,539.7267,539.7267,536.2052,537.4622,27338.0
2024-09-17 10:10:00,538.69,539.44,537.66,537.79,8280.0,537.3924,538.1406,536.3648,536.4945,8280.0
2024-09-17 10:20:00,537.56,537.62,534.5,535.5,34380.0,536.2651,536.3249,533.2125,534.21,34380.0
2024-09-17 10:30:00,535.62,535.75,534.31,535.15,4307.0,534.3298,534.4594,533.0229,533.8609,4307.0
2024-09-17 10:40:00,535.66,538.01,535.66,536.68,5194.0,534.3697,536.714,534.3697,535.3872,5194.0
2024-09-17 10:50:00,536.78,536.86,534.32,534.8,4307.0,535.487,535.5668,533.0329,533.5117,4307.0
2024-09-17 11:00:00,534.68,535.84,534.39,535.29,5259.0,533.392,534.5492,533.1027,534.0005,5259.0
2024-09-17 11:10:00,535.36,536.23,534.95,536.01,4152.0,534.0704,534.9383,533.6614,534.7188,4152.0
2024-09-17 11:20:00,536.03,536.11,535.0,535.18,3297.0,534.7388,534.8186,533.7112,533.8908,3297.0
2024-09-17 11:30:00,534.49,534.49,533.0,534.1,6624.0,533.2025,533.2025,531.7161,532.8134,6624.0
2024-09-17 11:40:00,534.16,535.6,534.16,535.13,3200.0,532.8733,534.3098,532.8733,533.8409,3200.0
2024-09-17 11:50:00,535.37,535.65,534.54,535.35,3274.0,534.0804,534.3597,533.2524,534.0604,3274.0
2024-09-17 12:00:00,535.31,536.0,535.21,535.45,5033.0,534.0205,534.7088,533.9207,534.1602,5033.0
2024-09-17 12:10:00,534.68,534.77,532.58,532.64,3173.0,533.392,533.4818,531.2971,531.3569,3173.0
2024-09-17 12:20:00,532.74,533.71,531.2,533.69,7115.0,531.4567,532.4244,529.9204,532.4044,7115.0
2024-09-17 12:30:00,533.2,533.97,533.2,533.68,2100.0,531.9156,532.6837,531.9156,532.3944,2100.0
2024-09-17 12:40:00,533.75,533.75,531.37,531.78,2830.0,532.4643,532.4643,530.09,530.499,2830.0
2024-09-17 12:50:00,531.15,533.88,531.0,532.41,4033.0,529.8705,532.5939,529.7209,531.1275,4033.0
2024-09-17 13:00:00,532.49,532.87,532.26,532.81,2230.0,531.2073,531.5864,530.9778,531.5265,2230.0
2024-09-17 13:10:00,532.73,532.98,532.0,532.98,2131.0,531.4467,531.6961,530.7185,531.6961,2131.0
2024-09-17 13:20:00,533.48,534.17,533.48,534.12,1900.0,532.1949,532.8832,532.1949,532.8334,1900.0
2024-09-17 13:30:00,534.68,534.68,533.39,533.52,1038.0,533.392,533.392,532.1051,532.2348,1038.0
2024-09-17 13:40:00,532.71,532.86,530.74,532.38,3892.0,531.4268,531.5764,529.4615,531.0976,3892.0
2024-09-17 13:50:00,532.91,533.3,532.87,533.25,2282.0,531.6263,532.0153,531.5864,531.9655,2282.0
2024-09-17 14:00:00,533.17,534.09,533.17,534.09,2400.0,531.8857,532.8034,531.8857,532.8034,2400.0
2024-09-17 14:10:00,533.69,534.48,533.24,534.39,2222.0,532.4044,533.1925,531.9555,533.1027,2222.0
2024-09-17 14:20:00,534.33,535.88,534.31,535.5,5904.0,533.0429,534.5891,533.0229,534.21,5904.0
2024-09-17 14:30:00,535.4,535.4,534.51,534.87,2725.0,534.1103,534.1103,533.2224,533.5816,2725.0
2024-09-17 14:40:00,534.86,535.49,533.33,534.22,2647.0,533.5716,534.2001,532.0453,532.9331,2647.0
2024-09-17 14:50:00,533.97,534.22,533.39,533.75,2295.0,532.6837,532.9331,532.1051,532.4643,2295.0
2024-09-17 15:00:00,533.66,534.25,533.55,533.84,2100.0,532.3745,532.9631,532.2647,532.554,2100.0
2024-09-17 15:10:00,533.94,534.38,533.48,534.36,6548.0,532.6538,533.0927,532.1949,533.0728,6548.0
2024-09-17 15:20:00,534.3,534.45,533.38,534.45,6268.0,533.0129,533.1626,532.0951,533.1626,6268.0
2024-09-17 15:30:00,534.33,534.7,533.89,534.7,3250.0,533.0429,533.412,532.6039,533.412,3250.0
2024-09-17 15:40:00,534.57,534.69,533.61,534.69,4200.0,533.2823,533.402,532.3246,533.402,4200.0
2024-09-17 15:50:00,534.72,536.27,534.19,536.27,19534.0,533.4319,534.9782,532.9032,534.9782,19534.0
2024-09-18 09:30:00,537.0,539.55,535.63,536.38,13046.0,535.7064,538.2503,534.3397,535.0879,13046.0
2024-09-18 09:40:00,536.47,538.13,535.94,536.21,7385.0,535.1777,536.8337,534.649,534.9183,7385.0
2024-09-18 09:50:00,536.17,536.77,535.54,536.3,3763.0,534.8784,535.477,534.2499,535.0081,3763.0
2024-09-18 10:00:00,537.07,537.97,536.8,536.8,4675.0,535.7763,536.6741,535.5069,535.5069,4675.0
2024-09-18 10:10:00,536.33,537.5,535.33,536.6,18525.0,535.038,536.2052,534.0405,535.3074,18525.0
2024-09-18 10:20:00,536.53,538.69,536.28,538.69,5497.0,535.2376,537.3924,534.9882,537.3924,5497.0
2024-09-18 10:30:00,538.39,538.71,537.78,538.71,1995.0,537.0931,537.4123,536.4845,537.4123,1995.0
2024-09-18 10:40:00,538.75,539.44,538.64,538.88,3587.0,537.4522,538.1406,537.3425,537.5819,3587.0
2024-09-18 10:50:00,538.28,538.43,537.75,538.25,2972.0,536.9833,537.133,536.4546,536.9534,2972.0
2024-09-18 11:00:00,538.18,538.18,536.5,536.7,3368.0,536.8836,536.8836,535.2076,535.4072,3368.0
2024-09-18 11:10:00,536.1,536.34,535.7,536.0,6331.0,534.8086,535.048,534.4096,534.7088,6331.0
2024-09-18 11:20:00,535.71,536.68,534.88,536.61,5079.0,534.4195,535.3872,533.5915,535.3174,5079.0
2024-09-18 11:30:00,536.58,536.58,535.05,535.05,2942.0,535.2874,535.2874,533.7611,533.7611,2942.0
2024-09-18 11:40:00,535.0,535.32,534.72,534.78,1285.0,533.7112,534.0305,533.4319,533.4918,1285.0
2024-09-18 11:50:00,535.0,535.21,534.27,534.44,2223.0,533.7112,533.9207,532.983,533.1526,2223.0
2024-09-18 12:00:00,534.34,535.1,534.0,535.1,3150.0,533.0528,533.811,532.7137,533.811,3150.0
2024-09-18 12:10:00,535.17,536.17,535.17,535.72,1867.0,533.8808,534.8784,533.8808,534.4295,1867.0
2024-09-18 12:20:00,536.03,536.55,535.88,536.48,1844.0,534.7388,535.2575,534.5891,535.1877,1844.0
2024-09-18 12:30:00,536.39,536.4,535.55,535.55,1533.0,535.0979,535.1079,534.2599,534.2599,1533.0
2024-09-18 12:40:00,535.34,535.53,535.34,535.53,424.0,534.0504,534.24,534.0504,534.24,424.0
2024-09-18 12:50:00,535.81,536.48,535.81,536.48,1345.0,534.5193,535.1877,534.5193,535.1877,1345.0
2024-09-18 13:00:00,536.5,536.5,535.81,535.98,1358.0,535.2076,535.2076,534.5193,534.6889,1358.0
2024-09-18 13:10:00,536.28,536.48,535.75,535.75,1378.0,534.9882,535.1877,534.4594,534.4594,1378.0
2024-09-18 13:20:00,535.95,536.05,535.5,536.05,2681.0,534.659,534.7587,534.21,534.7587,2681.0
2024-09-18 13:30:00,536.41,537.07,536.05,536.05,4186.0,535.1178,535.7763,534.7587,534.7587,4186.0
2024-09-18 13:40:00,536.19,536.91,536.19,536.89,695.0,534.8984,535.6166,534.8984,535.5967,695.0
2024-09-18 13:50:00,536.63,536.63,536.06,536.14,639.0,535.3373,535.3373,534.7687,534.8485,639.0
2024-09-18 14:00:00,536.6,541.37,536.6,538.62,16459.0,535.3074,540.0659,535.3074,537.3225,16459.0
2024-09-18 14:10:00,538.74,542.21,537.31,542.0,16040.0,537.4422,540.9039,536.0157,540.6944,16040.0
2024-09-18 14:20:00,541.52,542.58,540.88,542.5,15753.0,540.2155,541.273,539.5771,541.1932,15753.0
2024-09-18 14:30:00,542.65,544.19,540.35,541.11,22916.0,541.3428,542.8791,539.0484,539.8065,22916.0
2024-09-18 14:40:00,541.18,541.51,539.47,540.67,5365.0,539.8764,540.2056,538.1705,539.3676,5365.0
2024-09-18 14:50:00,541.0,542.82,540.03,540.03,4782.0,539.6968,541.5124,538.7291,538.7291,4782.0
2024-09-18 15:00:00,540.35,540.35,537.05,538.58,7646.0,539.0484,539.0484,535.7563,537.2826,7646.0
2024-09-18 15:10:00,538.54,540.6,538.32,539.5,7387.0,537.2427,539.2978,537.0232,538.2004,7387.0
2024-09-18 15:20:00,539.9,542.35,537.76,540.93,10857.0,538.5994,541.0435,536.4646,539.627,10857.0
2024-09-18 15:30:00,541.62,542.4,539.76,539.99,6087.0,540.3153,541.0934,538.4598,538.6892,6087.0
2024-09-18 15:40:00,540.08,540.41,537.7,538.0,10200.0,538.779,539.1082,536.4047,536.704,10200.0
2024-09-18 15:50:00,538.01,538.79,537.53,537.91,19230.0,536.714,537.4921,536.2352,536.6142,19230.0
2024-09-19 09:30:00,550.0,551.07,547.35,549.56,53784.0,548.6751,549.7425,546.0315,548.2362,53784.0
2024-09-19 09:40:00,549.42,553.2,547.2,547.42,37579.0,548.0965,551.8674,545.8819,546.1013,37579.0
2024-09-19 09:50:00,547.29,549.03,546.68,547.17,15915.0,545.9716,547.7074,545.3631,545.8519,15915.0
2024-09-19 10:00:00,547.5,548.68,546.99,548.06,6601.0,546.1811,547.3583,545.6724,546.7398,6601.0
2024-09-19 10:10:00,547.74,551.47,547.74,551.42,13677.0,546.4206,550.1416,546.4206,550.0917,13677.0
2024-09-19 10:20:00,551.3,555.07,551.2,554.98,33324.0,549.972,553.7329,549.8722,553.6431,33324.0
2024-09-19 10:30:00,555.0,556.49,554.76,556.49,18112.0,553.6631,555.1495,553.4236,555.1495,18112.0
2024-09-19 10:40:00,556.24,556.93,555.44,556.93,17492.0,554.9001,555.5884,554.102,555.5884,17492.0
2024-09-19 10:50:00,556.88,557.9,556.1,556.66,15257.0,555.5385,556.5561,554.7604,555.3191,15257.0
2024-09-19 11:00:00,556.59,559.67,556.51,558.35,30421.0,555.2492,558.3218,555.1694,557.005,30421.0
2024-09-19 11:10:00,558.88,560.83,558.67,559.8,22475.0,557.5337,559.479,557.3242,558.4515,22475.0
2024-09-19 11:20:00,559.84,560.03,559.0,559.42,12326.0,558.4914,558.681,557.6534,558.0724,12326.0
2024-09-19 11:30:00,559.35,560.25,559.15,560.14,25623.0,558.0026,558.9004,557.8031,558.7907,25623.0
2024-09-19 11:40:00,560.19,561.15,559.65,559.94,15189.0,558.8406,559.7983,558.3019,558.5912,15189.0
2024-09-19 11:50:00,559.71,559.71,557.14,557.58,13679.0,558.3617,558.3617,555.7979,556.2369,13679.0
2024-09-19 12:00:00,557.4,558.75,557.4,558.21,8333.0,556.0573,557.404,556.0573,556.8653,8333.0
2024-09-19 12:10:00,558.4,558.5,557.5,557.75,9377.0,557.0549,557.1546,556.157,556.4064,9377.0
2024-09-19 12:20:00,557.67,558.02,557.01,557.74,5152.0,556.3266,556.6758,555.6682,556.3965,5152.0
2024-09-19 12:30:00,557.71,558.25,557.08,557.49,6060.0,556.3665,556.9052,555.7381,556.1471,6060.0
2024-09-19 12:40:00,557.47,557.47,556.62,556.65,6754.0,556.1271,556.1271,555.2792,555.3091,6754.0
2024-09-19 12:50:00,556.68,556.98,556.35,556.57,5977.0,555.339,555.6383,555.0098,555.2293,5977.0
2024-09-19 13:00:00,556.59,557.3,556.25,556.42,5994.0,555.2492,555.9575,554.9101,555.0796,5994.0
2024-09-19 13:10:00,556.7,558.06,556.2,558.0,6427.0,555.359,556.7157,554.8602,556.6558,6427.0
2024-09-19 13:20:00,558.0,558.23,557.26,557.81,4066.0,556.6558,556.8853,555.9176,556.4663,4066.0
2024-09-19 13:30:00,557.91,558.07,557.2,557.89,6257.0,556.5661,556.7257,555.8578,556.5461,6257.0
2024-09-19 13:40:00,557.96,559.25,557.93,559.13,6564.0,556.6159,557.9028,556.586,557.7831,6564.0
2024-09-19 13:50:00,559.1,559.62,558.95,559.0,3813.0,557.7532,558.2719,557.6036,557.6534,3813.0
2024-09-19 14:00:00,559.4,559.91,559.37,559.77,6372.0,558.0525,558.5612,558.0225,558.4216,6372.0
2024-09-19 14:10:00,559.73,560.04,558.37,559.04,10566.0,558.3817,558.6909,557.025,557.6933,10566.0
2024-09-19 14:20:00,559.48,560.53,559.48,560.49,6160.0,558.1323,559.1797,558.1323,559.1398,6160.0
2024-09-19 14:30:00,560.53,560.6,560.06,560.6,5605.0,559.1797,559.2496,558.7109,559.2496,5605.0
2024-09-19 14:40:00,560.64,561.0,560.07,560.07,6477.0,559.2895,559.6486,558.7209,558.7209,6477.0
2024-09-19 14:50:00,560.1,560.41,559.3,559.85,9466.0,558.7508,559.06,557.9527,558.5014,9466.0
2024-09-19 15:00:00,559.81,560.84,559.3,560.73,11754.0,558.4615,559.489,557.9527,559.3793,11754.0
2024-09-19 15:10:00,560.86,560.93,559.2,560.04,6485.0,559.509,559.5788,557.853,558.6909,6485.0
2024-09-19 15:20:00,560.03,561.0,558.9,560.5,7148.0,558.681,559.6486,557.5537,559.1498,7148.0
2024-09-19 15:30:00,560.45,562.02,560.41,561.7,11774.0,559.0999,560.6662,559.06,560.3469,11774.0
2024-09-19 15:40:00,561.87,561.9,560.91,561.31,7192.0,560.5165,560.5464,559.5588,559.9579,7192.0
2024-09-19 15:50:00,561.0,561.0,558.7,559.34,54409.0,559.6486,559.6486,557.3542,557.9926,54409.0
2024-09-20 09:30:00,560.0,562.2,557.89,558.91,20658.0,558.651,560.8457,556.5461,557.5636,20658.0
2024-09-20 09:40:00,559.05,560.5,557.86,560.4,15868.0,557.7033,559.1498,556.5162,559.0501,15868.0
2024-09-20 09:50:00,560.32,563.81,559.01,559.01,19232.0,558.9703,562.4518,557.6634,557.6634,19232.0
2024-09-20 10:00:00,559.34,561.28,558.78,560.68,8764.0,557.9926,559.9279,557.434,559.3294,8764.0
2024-09-20 10:10:00,561.02,561.02,558.9,559.07,6118.0,559.6686,559.6686,557.5537,557.7233,6118.0
2024-09-20 10:20:00,558.99,561.02,558.99,560.74,9974.0,557.6435,559.6686,557.6435,559.3892,9974.0
2024-09-20 10:30:00,561.06,561.54,559.76,561.54,6010.0,559.7085,560.1873,558.4116,560.1873,6010.0
2024-09-20 10:40:00,561.45,561.69,560.36,560.87,8271.0,560.0975,560.337,559.0102,559.5189,8271.0
2024-09-20 10:50:00,561.03,561.2,558.4,558.4,9296.0,559.6785,559.8481,557.0549,557.0549,9296.0
2024-09-20 11:00:00,558.41,559.07,557.45,559.07,6264.0,557.0649,557.7233,556.1072,557.7233,6264.0
2024-09-20 11:10:00,558.89,558.89,556.55,557.73,4594.0,557.5437,557.5437,555.2093,556.3865,4594.0
2024-09-20 11:20:00,558.0,558.95,557.8,558.47,5506.0,556.6558,557.6036,556.4563,557.1247,5506.0
2024-09-20 11:30:00,558.31,560.19,558.31,559.79,3921.0,556.9651,558.8406,556.9651,558.4415,3921.0
2024-09-20 11:40:00,559.69,561.57,559.69,561.43,4389.0,558.3418,560.2172,558.3418,560.0776,4389.0
2024-09-20 11:50:00,561.35,562.58,561.25,562.14,6479.0,559.9978,561.2248,559.898,560.7859,6479.0
2024-09-20 12:00:00,562.3,563.16,562.28,563.04,8759.0,560.9455,561.8034,560.9255,561.6837,8759.0
2024-09-20 12:10:00,563.13,563.5,562.4,562.8,8180.0,561.7735,562.1426,561.0452,561.4443,8180.0
2024-09-20 12:20:00,563.03,564.35,562.96,564.05,8639.0,561.6737,562.9905,561.6039,562.6913,8639.0
2024-09-20 12:30:00,563.98,564.29,563.52,564.21,7399.0,562.6214,562.9307,562.1625,562.8509,7399.0
2024-09-20 12:40:00,564.22,564.29,563.78,564.18,5493.0,562.8609,562.9307,562.4219,562.821,5493.0
2024-09-20 12:50:00,564.39,564.49,563.19,563.19,5907.0,563.0304,563.1302,561.8333,561.8333,5907.0
2024-09-20 13:00:00,563.19,563.3,562.27,562.3,6090.0,561.8333,561.9431,560.9156,560.9455,6090.0
2024-09-20 13:10:00,562.24,563.5,562.01,563.5,6954.0,560.8856,562.1426,560.6562,562.1426,6954.0
2024-09-20 13:20:00,563.54,563.54,562.5,562.87,6533.0,562.1825,562.1825,561.145,561.5141,6533.0
2024-09-20 13:30:00,562.94,563.75,562.84,563.0,14712.0,561.5839,562.392,561.4842,561.6438,14712.0
2024-09-20 13:40:00,562.95,563.69,562.66,563.62,9027.0,561.5939,562.3321,561.3046,562.2623,9027.0
2024-09-20 13:50:00,563.5,563.53,562.96,563.02,6984.0,562.1426,562.1725,561.6039,561.6637,6984.0
2024-09-20 14:00:00,563.02,563.12,561.7,561.85,8526.0,561.6637,561.7635,560.3469,560.4966,8526.0
2024-09-20 14:10:00,561.84,562.1,561.26,562.09,7850.0,560.4866,560.746,559.908,560.736,7850.0
2024-09-20 14:20:00,562.08,562.83,561.83,562.72,9198.0,560.726,561.4742,560.4766,561.3645,9198.0
2024-09-20 14:30:00,562.54,562.54,561.87,562.13,10398.0,561.1849,561.1849,560.5165,560.7759,10398.0
2024-09-20 14:40:00,562.11,562.39,561.69,562.24,6946.0,560.7559,561.0353,560.337,560.8856,6946.0
2024-09-20 14:50:00,562.26,563.49,562.17,563.26,5753.0,560.9056,562.1326,560.8158,561.9032,5753.0
2024-09-20 15:00:00,563.2,563.51,562.47,562.62,9150.0,561.8433,562.1526,561.1151,561.2647,9150.0
2024-09-20 15:10:00,562.71,563.41,562.56,563.41,10893.0,561.3545,562.0528,561.2049,562.0528,10893.0
2024-09-20 15:20:00,563.38,564.04,562.57,563.22,15190.0,562.0229,562.6813,561.2148,561.8633,15190.0
2024-09-20 15:30:00,563.29,564.12,562.83,564.02,9546.0,561.9331,562.7611,561.4742,562.6613,9546.0
2024-09-20 15:40:00,563.98,564.2,563.25,563.28,14556.0,562.6214,562.8409,561.8932,561.9231,14556.0
2024-09-20 15:50:00,563.32,563.32,559.76,561.48,62608.0,561.963,561.963,558.4116,560.1275,62608.0
2024-09-23 09:30:00,570.0,570.15,566.82,567.86,28064.0,568.6269,568.7766,565.4546,566.4921,28064.0
2024-09-23 09:40:00,568.12,568.9,565.5,568.9,20382.0,566.7515,567.5296,564.1378,567.5296,20382.0
2024-09-23 09:50:00,569.0,572.15,567.46,571.23,15915.0,567.6293,570.7718,566.0931,569.854,15915.0
2024-09-23 10:00:00,571.78,573.82,571.16,572.99,14341.0,570.4026,572.4377,569.7841,571.6097,14341.0
2024-09-23 10:10:00,572.84,572.92,570.5,571.28,17106.0,571.4601,571.5399,569.1257,569.9039,17106.0
2024-09-23 10:20:00,571.27,571.85,569.35,569.62,7332.0,569.8939,570.4725,567.9785,568.2479,7332.0
2024-09-23 10:30:00,569.46,569.51,567.5,567.5,12369.0,568.0882,568.1381,566.133,566.133,12369.0
2024-09-23 10:40:00,567.83,570.0,567.72,569.64,11157.0,566.4622,568.6269,566.3524,568.2678,11157.0
2024-09-23 10:50:00,569.01,569.95,568.61,568.69,8054.0,567.6393,568.5771,567.2403,567.3201,8054.0
2024-09-23 11:00:00,568.29,568.39,565.58,566.31,4483.0,566.9211,567.0208,564.2176,564.9458,4483.0
2024-09-23 11:10:00,566.24,566.61,564.9,565.0,3711.0,564.876,565.2451,563.5392,563.639,3711.0
2024-09-23 11:20:00,565.37,566.75,565.16,566.53,3926.0,564.0081,565.3848,563.7986,565.1653,3926.0
2024-09-23 11:30:00,566.81,567.26,566.59,567.11,3005.0,565.4446,565.8935,565.2251,565.7439,3005.0
2024-09-23 11:40:00,567.15,567.52,565.86,565.86,4862.0,565.7838,566.1529,564.4969,564.4969,4862.0
2024-09-23 11:50:00,566.09,566.84,565.85,565.9,4802.0,564.7264,565.4745,564.4869,564.5368,4802.0
2024-09-23 12:00:00,565.55,565.77,564.6,564.71,5345.0,564.1877,564.4071,563.2399,563.3497,5345.0
2024-09-23 12:10:00,564.9,565.06,563.5,564.64,3041.0,563.5392,563.6988,562.1426,563.2798,3041.0
2024-09-23 12:20:00,564.61,565.56,564.61,565.17,10432.0,563.2499,564.1976,563.2499,563.8086,10432.0
2024-09-23 12:30:00,565.4,565.4,564.83,564.83,1870.0,564.038,564.038,563.4694,563.4694,1870.0
2024-09-23 12:40:00,564.63,565.0,564.04,564.29,3009.0,563.2699,563.639,562.6813,562.9307,3009.0
2024-09-23 12:50:00,564.27,564.27,563.32,563.62,3968.0,562.9107,562.9107,561.963,562.2623,3968.0
2024-09-23 13:00:00,563.4,563.69,562.5,563.51,3996.0,562.0428,562.3321,561.145,562.1526,3996.0
2024-09-23 13:10:00,563.79,564.49,563.42,564.11,3501.0,562.4319,563.1302,562.0628,562.7511,3501.0
2024-09-23 13:20:00,564.24,564.24,563.52,563.79,1962.0,562.8808,562.8808,562.1625,562.4319,1962.0
2024-09-23 13:30:00,563.8,565.0,563.71,564.22,3101.0,562.4419,563.639,562.3521,562.8609,3101.0
2024-09-23 13:40:00,564.2,564.58,564.15,564.56,1448.0,562.8409,563.22,562.791,563.2,1448.0
2024-09-23 13:50:00,564.55,565.37,564.49,565.19,3182.0,563.1901,564.0081,563.1302,563.8285,3182.0
2024-09-23 14:00:00,565.32,565.93,565.25,565.68,3327.0,563.9582,564.5667,563.8884,564.3173,3327.0
2024-09-23 14:10:00,565.69,565.69,563.49,564.11,12271.0,564.3273,564.3273,562.1326,562.7511,12271.0
2024-09-23 14:20:00,564.34,564.73,563.68,564.21,2478.0,562.9806,563.3696,562.3222,562.8509,2478.0
2024-09-23 14:30:00,564.37,565.0,564.37,565.0,1802.0,563.0105,563.639,563.0105,563.639,1802.0
2024-09-23 14:40:00,564.73,565.05,564.73,565.05,1632.0,563.3696,563.6889,563.3696,563.6889,1632.0
2024-09-23 14:50:00,565.22,565.48,565.06,565.48,4103.0,563.8584,564.1178,563.6988,564.1178,4103.0
2024-09-23 15:00:00,565.37,565.8,564.89,565.08,1884.0,564.0081,564.4371,563.5292,563.7188,1884.0
2024-09-23 15:10:00,564.91,565.05,564.28,565.05,4366.0,563.5492,563.6889,562.9207,563.6889,4366.0
2024-09-23 15:20:00,564.95,564.98,564.4,564.84,2112.0,563.5891,563.619,563.0404,563.4794,2112.0
2024-09-23 15:30:00,564.8,565.25,564.73,565.02,2998.0,563.4395,563.8884,563.3696,563.6589,2998.0
2024-09-23 15:40:00,564.9,565.38,564.35,565.28,1900.0,563.5392,564.0181,562.9905,563.9183,1900.0
2024-09-23 15:50:00,565.24,565.24,563.78,564.41,46399.0,563.8784,563.8784,562.4219,563.0504,46399.0
2024-09-24 09:30:00,567.0,567.47,559.59,560.67,35195.0,565.6342,566.103,558.242,559.3194,35195.0
2024-09-24 09:40:00,560.02,560.3,557.73,557.73,15492.0,558.671,558.9503,556.3865,556.3865,15492.0
2024-09-24 09:50:00,557.54,559.23,556.44,558.52,25431.0,556.1969,557.8829,555.0996,557.1746,25431.0
2024-09-24 10:00:00,558.7,558.7,554.36,555.87,26853.0,557.3542,557.3542,553.0246,554.531,26853.0
2024-09-24 10:10:00,556.02,557.68,556.0,557.36,5706.0,554.6806,556.3366,554.6607,556.0174,5706.0
2024-09-24 10:20:00,557.6,558.0,555.5,556.76,8951.0,556.2568,556.6558,554.1619,555.4188,8951.0
2024-09-24 10:30:00,556.53,557.62,556.13,556.28,8621.0,555.1894,556.2768,554.7903,554.94,8621.0
2024-09-24 10:40:00,556.37,559.5,555.97,559.48,15023.0,555.0298,558.1522,554.6307,558.1323,15023.0
2024-09-24 10:50:00,559.68,561.59,559.34,561.37,7275.0,558.3318,560.2372,557.9926,560.0177,7275.0
2024-09-24 11:00:00,561.37,561.93,560.95,561.93,2147.0,560.0177,560.5764,559.5987,560.5764,2147.0
2024-09-24 11:10:00,561.87,563.16,561.7,562.8,9318.0,560.5165,561.8034,560.3469,561.4443,9318.0
2024-09-24 11:20:00,563.0,563.99,562.77,563.24,8094.0,561.6438,562.6314,561.4144,561.8832,8094.0
2024-09-24 11:30:00,562.77,564.13,562.41,562.41,3862.0,561.4144,562.7711,561.0552,561.0552,3862.0
2024-09-24 11:40:00,562.54,563.7,562.52,563.7,1959.0,561.1849,562.3421,561.165,562.3421,1959.0
2024-09-24 11:50:00,563.93,564.76,563.33,563.48,7983.0,562.5716,563.3996,561.973,562.1226,7983.0
2024-09-24 12:00:00,563.73,564.13,562.79,563.01,4140.0,562.372,562.7711,561.4343,561.6538,4140.0
2024-09-24 12:10:00,562.89,564.08,562.76,563.96,1846.0,561.5341,562.7212,561.4044,562.6015,1846.0
2024-09-24 12:20:00,564.12,564.12,562.93,563.33,1743.0,562.7611,562.7611,561.574,561.973,1743.0
2024-09-24 12:30:00,563.19,563.55,563.19,563.44,1100.0,561.8333,562.1925,561.8333,562.0827,1100.0
2024-09-24 12:40:00,562.65,563.0,561.9,561.9,1507.0,561.2946,561.6438,560.5464,560.5464,1507.0
2024-09-24 12:50:00,562.0,562.0,561.34,561.51,1825.0,560.6462,560.6462,559.9878,560.1574,1825.0
2024-09-24 13:00:00,561.25,561.95,561.06,561.71,1025.0,559.898,560.5963,559.7085,560.3569,1025.0
2024-09-24 13:10:00,561.08,562.81,560.93,562.65,4346.0,559.7284,561.4543,559.5788,561.2946,4346.0
2024-09-24 13:20:00,562.71,562.74,562.03,562.13,700.0,561.3545,561.3844,560.6761,560.7759,700.0
2024-09-24 13:30:00,562.51,562.85,562.21,562.39,859.0,561.155,561.4942,560.8557,561.0353,859.0
2024-09-24 13:40:00,562.48,562.71,562.48,562.54,550.0,561.1251,561.3545,561.1251,561.1849,550.0
2024-09-24 13:50:00,562.67,562.67,562.3,562.35,630.0,561.3146,561.3146,560.9455,560.9954,630.0
2024-09-24 14:00:00,562.2,562.78,562.2,562.78,1423.0,560.8457,561.4243,560.8457,561.4243,1423.0
2024-09-24 14:10:00,562.48,562.48,562.16,562.39,1509.0,561.1251,561.1251,560.8058,561.0353,1509.0
2024-09-24 14:20:00,562.57,562.69,562.57,562.61,400.0,561.2148,561.3345,561.2148,561.2547,400.0
2024-09-24 14:30:00,562.0,562.38,561.94,562.38,1287.0,560.6462,561.0253,560.5864,561.0253,1287.0
2024-09-24 14:40:00,562.69,562.81,562.3,562.3,700.0,561.3345,561.4543,560.9455,560.9455,700.0
2024-09-24 14:50:00,562.34,562.9,562.34,562.5,1703.0,560.9854,561.544,560.9854,561.145,1703.0
2024-09-24 15:00:00,562.59,563.18,562.53,562.9,2981.0,561.2348,561.8234,561.1749,561.544,2981.0
2024-09-24 15:10:00,562.85,563.26,562.85,563.08,4259.0,561.4942,561.9032,561.4942,561.7236,4259.0
2024-09-24 15:20:00,563.1,563.3,563.1,563.13,603.0,561.7436,561.9431,561.7436,561.7735,603.0
2024-09-24 15:30:00,563.36,563.36,562.4,562.67,1510.0,562.0029,562.0029,561.0452,561.3146,1510.0
2024-09-24 15:40:00,562.91,563.36,562.78,563.07,2200.0,561.554,562.0029,561.4243,561.7136,2200.0
2024-09-24 15:50:00,562.68,563.36,562.0,563.29,18146.0,561.3246,562.0029,560.6462,561.9331,18146.0
2024-09-25 09:30:00,564.05,566.63,563.78,565.86,14939.0,562.6913,565.2651,562.4219,564.4969,14939.0
2024-09-25 09:40:00,565.95,569.49,565.16,569.45,29304.0,564.5867,568.1182,563.7986,568.0783,29304.0
2024-09-25 09:50:00,569.79,570.82,568.83,569.65,22609.0,568.4174,569.445,567.4598,568.2778,22609.0
2024-09-25 10:00:00,569.69,569.97,568.16,569.89,13695.0,568.3177,568.597,566.7914,568.5172,13695.0
2024-09-25 10:10:00,569.89,572.54,569.74,572.27,12135.0,568.5172,571.1608,568.3676,570.8915,12135.0
2024-09-25 10:20:00,572.25,572.62,569.85,569.91,12818.0,570.8715,571.2406,568.4773,568.5372,12818.0
2024-09-25 10:30:00,569.49,571.47,569.49,570.6,13471.0,568.1182,570.0934,568.1182,569.2255,13471.0
2024-09-25 10:40:00,570.59,570.65,569.34,569.63,12860.0,569.2155,569.2754,567.9685,568.2578,12860.0
2024-09-25 10:50:00,569.61,570.24,569.33,569.34,7771.0,568.2379,568.8664,567.9585,567.9685,7771.0
2024-09-25 11:00:00,569.39,570.07,569.26,569.43,8628.0,568.0184,568.6968,567.8887,568.0583,8628.0
2024-09-25 11:10:00,569.37,570.39,569.03,570.39,10644.0,567.9985,569.016,567.6593,569.016,10644.0
2024-09-25 11:20:00,570.46,570.83,570.43,570.66,8731.0,569.0858,569.4549,569.0559,569.2853,8731.0
2024-09-25 11:30:00,570.58,572.08,570.22,571.79,12947.0,569.2055,570.7019,568.8464,570.4126,12947.0
2024-09-25 11:40:00,571.8,572.35,570.61,570.68,14134.0,570.4226,570.9713,569.2355,569.3053,14134.0
2024-09-25 11:50:00,570.52,570.68,569.8,570.07,8686.0,569.1457,569.3053,568.4274,568.6968,8686.0
2024-09-25 12:00:00,570.7,570.94,570.11,570.64,4842.0,569.3252,569.5647,568.7367,569.2654,4842.0
2024-09-25 12:10:00,570.73,570.82,569.5,569.71,2788.0,569.3552,569.445,568.1281,568.3376,2788.0
2024-09-25 12:20:00,569.67,570.36,569.67,569.82,6110.0,568.2977,568.9861,568.2977,568.4474,6110.0
2024-09-25 12:30:00,569.9,570.1,569.57,569.58,6003.0,568.5272,568.7267,568.198,568.2079,6003.0
2024-09-25 12:40:00,569.7,569.84,568.82,569.19,4619.0,568.3277,568.4673,567.4498,567.8189,4619.0
2024-09-25 12:50:00,569.45,569.89,569.39,569.49,3519.0,568.0783,568.5172,568.0184,568.1182,3519.0
2024-09-25 13:00:00,569.16,569.41,568.32,568.57,5754.0,567.789,568.0384,566.951,567.2004,5754.0
2024-09-25 13:10:00,568.47,568.47,567.7,568.02,4336.0,567.1006,567.1006,566.3325,566.6517,4336.0
2024-09-25 13:20:00,568.01,570.0,567.46,569.83,10792.0,566.6417,568.6269,566.0931,568.4573,10792.0
2024-09-25 13:30:00,569.85,570.73,568.6,570.72,8701.0,568.4773,569.3552,567.2303,569.3452,8701.0
2024-09-25 13:40:00,570.54,570.59,569.73,570.04,7734.0,569.1656,569.2155,568.3576,568.6668,7734.0
2024-09-25 13:50:00,569.58,575.33,568.96,574.8,68782.0,568.2079,573.9441,567.5894,573.4154,68782.0
2024-09-25 14:00:00,574.28,576.49,572.51,576.0,27095.0,572.8966,575.1013,571.1309,574.6125,27095.0
2024-09-25 14:10:00,575.63,576.8,574.34,575.45,40067.0,574.2434,575.4106,572.9565,574.0638,40067.0
2024-09-25 14:20:00,575.34,575.68,573.67,573.96,22342.0,573.9541,574.2933,572.2881,572.5774,22342.0
2024-09-25 14:30:00,573.62,574.14,572.92,573.02,16681.0,572.2382,572.757,571.5399,571.6397,16681.0
2024-09-25 14:40:00,572.9,573.91,572.73,573.75,10722.0,571.5199,572.5275,571.3504,572.3679,10722.0
2024-09-25 14:50:00,573.93,574.04,573.22,573.66,5405.0,572.5475,572.6572,571.8392,572.2781,5405.0
2024-09-25 15:00:00,573.7,574.83,573.01,573.44,5681.0,572.318,573.4453,571.6297,572.0586,5681.0
2024-09-25 15:10:00,573.2,573.2,571.84,572.21,11972.0,571.8192,571.8192,570.4625,570.8316,11972.0
2024-09-25 15:20:00,572.24,573.01,571.93,572.25,10793.0,570.8615,571.6297,570.5523,570.8715,10793.0
2024-09-25 15:30:00,572.12,572.12,571.01,571.39,10827.0,570.7418,570.7418,569.6345,570.0136,10827.0
2024-09-25 15:40:00,571.38,571.51,570.53,570.76,15510.0,570.0036,570.1333,569.1557,569.3851,15510.0
2024-09-25 15:50:00,570.76,571.2,567.46,568.25,47120.0,569.3851,569.824,566.0931,566.8812,47120.0
2024-09-26 09:30:00,575.06,576.58,572.32,576.34,58069.0,573.6747,575.1911,570.9413,574.9517,58069.0
2024-09-26 09:40:00,576.01,577.24,575.1,576.84,49281.0,574.6225,575.8495,573.7146,575.4505,49281.0
2024-09-26 09:50:00,576.66,576.66,572.39,573.2,24272.0,575.2709,575.2709,571.0112,571.8192,24272.0
2024-09-26 10:00:00,572.3,573.18,570.65,572.25,19218.0,570.9214,571.7993,569.2754,570.8715,19218.0
2024-09-26 10:10:00,572.48,573.32,569.19,569.38,24002.0,571.101,571.9389,567.8189,568.0084,24002.0
2024-09-26 10:20:00,569.45,571.22,568.5,569.26,22132.0,568.0783,569.844,567.1305,567.8887,22132.0
2024-09-26 10:30:00,569.5,569.5,567.23,568.73,18429.0,568.1281,568.1281,565.8636,567.36,18429.0
2024-09-26 10:40:00,569.08,569.08,564.59,565.09,17296.0,567.7092,567.7092,563.23,563.7288,17296.0
2024-09-26 10:50:00,565.27,565.8,563.27,564.24,16409.0,563.9083,564.4371,561.9131,562.8808,16409.0
2024-09-26 11:00:00,564.18,565.91,562.96,565.11,16307.0,562.821,564.5468,561.6039,563.7487,16307.0
2024-09-26 11:10:00,565.0,565.75,563.91,564.5,13025.0,563.639,564.3872,562.5516,563.1402,13025.0
2024-09-26 11:20:00,564.18,565.54,563.98,565.54,10808.0,562.821,564.1777,562.6214,564.1777,10808.0
2024-09-26 11:30:00,565.15,565.51,563.35,565.11,11495.0,563.7886,564.1478,561.993,563.7487,11495.0
2024-09-26 11:40:00,565.26,566.97,565.22,566.45,17741.0,563.8984,565.6042,563.8584,565.0855,17741.0
2024-09-26 11:50:00,566.65,566.98,566.03,566.03,8164.0,565.285,565.6142,564.6665,564.6665,8164.0
2024-09-26 12:00:00,566.03,566.03,563.9,565.04,8316.0,564.6665,564.6665,562.5416,563.6789,8316.0
2024-09-26 12:10:00,564.9,565.1,564.0,565.01,7712.0,563.5392,563.7387,562.6414,563.649,7712.0
2024-09-26 12:20:00,564.99,565.34,564.15,564.15,6046.0,563.629,563.9782,562.791,562.791,6046.0
2024-09-26 12:30:00,564.23,564.44,563.61,564.2,5414.0,562.8708,563.0803,562.2523,562.8409,5414.0
2024-09-26 12:40:00,563.27,564.21,562.53,563.61,5454.0,561.9131,562.8509,561.1749,562.2523,5454.0
2024-09-26 12:50:00,563.91,564.46,563.7,563.77,5168.0,562.5516,563.1003,562.3421,562.4119,5168.0
2024-09-26 13:00:00,563.53,563.97,563.3,563.9,4683.0,562.1725,562.6115,561.9431,562.5416,4683.0
2024-09-26 13:10:00,563.99,564.75,562.66,562.7,13092.0,562.6314,563.3896,561.3046,561.3445,13092.0
2024-09-26 13:20:00,562.55,563.75,562.55,563.75,6155.0,561.1949,562.392,561.1949,562.392,6155.0
2024-09-26 13:30:00,563.74,564.52,563.74,564.1,5842.0,562.382,563.1601,562.382,562.7411,5842.0
2024-09-26 13:40:00,564.2,564.66,564.03,564.58,6772.0,562.8409,563.2998,562.6713,563.22,6772.0
2024-09-26 13:50:00,564.67,565.33,564.61,565.0,6032.0,563.3098,563.9682,563.2499,563.639,6032.0
2024-09-26 14:00:00,564.93,565.51,564.65,565.49,5239.0,563.5691,564.1478,563.2898,564.1278,5239.0
2024-09-26 14:10:00,565.47,566.86,565.47,566.54,6237.0,564.1078,565.4945,564.1078,565.1753,6237.0
2024-09-26 14:20:00,566.45,567.11,566.44,566.86,8427.0,565.0855,565.7439,565.0755,565.4945,8427.0
2024-09-26 14:30:00,566.86,566.88,566.19,566.78,4167.0,565.4945,565.5145,564.8261,565.4147,4167.0
2024-09-26 14:40:00,566.79,567.32,566.48,566.5,4113.0,565.4247,565.9534,565.1154,565.1354,4113.0
2024-09-26 14:50:00,566.61,567.64,566.61,567.52,6436.0,565.2451,566.2726,565.2451,566.1529,6436.0
2024-09-26 15:00:00,567.4,568.04,567.15,567.44,5874.0,566.0332,566.6717,565.7838,566.0731,5874.0
2024-09-26 15:10:00,567.5,568.12,567.41,568.02,3966.0,566.133,566.7515,566.0432,566.6517,3966.0
2024-09-26 15:20:00,568.04,568.2,567.67,567.67,2624.0,566.6717,566.8313,566.3025,566.3025,2624.0
2024-09-26 15:30:00,567.67,568.91,567.19,568.89,11018.0,566.3025,567.5396,565.8237,567.5196,11018.0
2024-09-26 15:40:00,568.96,569.39,568.28,568.63,10079.0,567.5894,568.0184,566.9111,567.2602,10079.0
2024-09-26 15:50:00,568.63,569.0,567.48,567.72,24191.0,567.2602,567.6293,566.113,566.3524,24191.0
2024-09-27 09:30:00,570.1,570.61,567.95,570.0,66681.0,568.7267,569.2355,566.5819,568.6269,66681.0
2024-09-27 09:40:00,569.72,570.0,568.35,569.92,9147.0,568.3476,568.6269,566.9809,568.5471,9147.0
2024-09-27 09:50:00,569.71,570.37,567.31,567.62,7279.0,568.3376,568.996,565.9434,566.2527,7279.0
2024-09-27 10:00:00,567.66,568.6,566.4,567.01,6205.0,566.2926,567.2303,565.0356,565.6441,6205.0
2024-09-27 10:10:00,567.17,567.83,565.78,565.82,9030.0,565.8038,566.4622,564.4171,564.457,9030.0
2024-09-27 10:20:00,565.6,567.29,565.56,567.0,6949.0,564.2375,565.9235,564.1976,565.6342,6949.0
2024-09-27 10:30:00,566.66,566.66,565.16,566.44,6384.0,565.295,565.295,563.7986,565.0755,6384.0
2024-09-27 10:40:00,566.95,567.27,566.3,566.38,3200.0,565.5843,565.9035,564.9358,565.0157,3200.0
2024-09-27 10:50:00,566.25,567.15,566.09,566.86,4100.0,564.886,565.7838,564.7264,565.4945,4100.0
2024-09-27 11:00:00,566.8,567.0,566.5,566.72,4260.0,565.4346,565.6342,565.1354,565.3548,4260.0
2024-09-27 11:10:00,566.3,567.01,565.69,566.22,6233.0,564.9358,565.6441,564.3273,564.856,6233.0
2024-09-27 11:20:00,566.5,566.91,565.64,566.25,3152.0,565.1354,565.5444,564.2774,564.886,3152.0
2024-09-27 11:30:00,565.82,565.85,564.97,565.6,9325.0,564.457,564.4869,563.6091,564.2375,9325.0
2024-09-27 11:40:00,565.34,566.49,565.34,565.5,5178.0,563.9782,565.1254,563.9782,564.1378,5178.0
2024-09-27 11:50:00,565.0,565.5,564.62,565.14,6298.0,563.639,564.1378,563.2599,563.7786,6298.0
2024-09-27 12:00:00,565.25,566.29,565.01,566.01,6720.0,563.8884,564.9259,563.649,564.6465,6720.0
2024-09-27 12:10:00,566.03,566.94,566.01,566.7,4233.0,564.6665,565.5743,564.6465,565.3349,4233.0
2024-09-27 12:20:00,566.65,567.34,566.47,567.31,1537.0,565.285,565.9733,565.1054,565.9434,1537.0
2024-09-27 12:30:00,567.67,568.49,567.52,568.24,4054.0,566.3025,567.1206,566.1529,566.8712,4054.0
2024-09-27 12:40:00,568.37,568.73,568.35,568.65,3259.0,567.0009,567.36,566.9809,567.2802,3259.0
2024-09-27 12:50:00,568.75,569.32,568.22,569.1,4341.0,567.3799,567.9486,566.8512,567.7291,4341.0
2024-09-27 13:00:00,569.11,570.0,568.62,568.85,4825.0,567.7391,568.6269,567.2503,567.4797,4825.0
2024-09-27 13:10:00,568.95,568.95,567.86,567.86,1786.0,567.5795,567.5795,566.4921,566.4921,1786.0
2024-09-27 13:20:00,567.85,568.43,567.85,568.01,3411.0,566.4821,567.0607,566.4821,566.6417,3411.0
2024-09-27 13:30:00,567.98,568.4,567.21,567.34,6366.0,566.6118,567.0308,565.8437,565.9733,6366.0
2024-09-27 13:40:00,567.35,568.39,567.35,568.16,4417.0,565.9833,567.0208,565.9833,566.7914,4417.0
2024-09-27 13:50:00,568.24,569.3,568.24,569.2,3558.0,566.8712,567.9286,566.8712,567.8289,3558.0
2024-09-27 14:00:00,569.19,569.52,568.85,569.41,3570.0,567.8189,568.1481,567.4797,568.0384,3570.0
2024-09-27 14:10:00,569.24,569.45,569.06,569.15,2000.0,567.8688,568.0783,567.6892,567.779,2000.0
2024-09-27 14:20:00,569.02,569.53,568.08,568.08,4420.0,567.6493,568.1581,566.7116,566.7116,4420.0
2024-09-27 14:30:00,568.06,568.13,567.41,567.69,2938.0,566.6916,566.7614,566.0432,566.3225,2938.0
2024-09-27 14:40:00,567.52,568.91,567.52,568.85,2271.0,566.1529,567.5396,566.1529,567.4797,2271.0
2024-09-27 14:50:00,568.83,569.39,568.6,568.92,2011.0,567.4598,568.0184,567.2303,567.5495,2011.0
2024-09-27 15:00:00,568.65,568.9,568.5,568.65,2274.0,567.2802,567.5296,567.1305,567.2802,2274.0
2024-09-27 15:10:00,568.77,568.84,568.26,568.26,2911.0,567.3999,567.4697,566.8911,566.8911,2911.0
2024-09-27 15:20:00,568.17,568.23,567.39,567.73,2301.0,566.8013,566.8612,566.0232,566.3624,2301.0
2024-09-27 15:30:00,567.5,567.56,567.23,567.34,3204.0,566.133,566.1928,565.8636,565.9733,3204.0
2024-09-27 15:40:00,567.24,567.24,566.24,566.24,4150.0,565.8736,565.8736,564.876,564.876,4150.0
2024-09-27 15:50:00,566.3,568.09,566.3,567.24,27583.0,564.9358,566.7215,564.9358,565.8736,27583.0
2024-09-30 09:30:00,568.13,570.25,565.14,568.48,15313.0,566.7614,568.8763,563.7786,567.1106,15313.0
2024-09-30 09:40:00,569.0,570.01,568.2,569.57,7335.0,567.6293,568.6369,566.8313,568.198,7335.0
2024-09-30 09:50:00,569.61,569.98,567.48,567.48,2194.0,568.2379,568.607,566.113,566.113,2194.0
2024-09-30 10:00:00,567.31,567.53,565.02,565.7,7789.0,565.9434,566.1629,563.6589,564.3373,7789.0
2024-09-30 10:10:00,565.77,567.0,565.39,566.12,5116.0,564.4071,565.6342,564.028,564.7563,5116.0
2024-09-30 10:20:00,566.6,568.2,565.99,568.2,7657.0,565.2351,566.8313,564.6266,566.8313,7657.0
2024-09-30 10:30:00,568.4,568.99,567.49,568.1,2498.0,567.0308,567.6194,566.123,566.7315,2498.0
2024-09-30 10:40:00,568.5,568.71,568.24,568.47,2463.0,567.1305,567.34,566.8712,567.1006,2463.0
2024-09-30 10:50:00,568.51,569.64,567.97,569.41,3450.0,567.1405,568.2678,566.6018,568.0384,3450.0
2024-09-30 11:00:00,569.72,572.0,569.53,570.61,9268.0,568.3476,570.6221,568.1581,569.2355,9268.0
2024-09-30 11:10:00,570.63,571.95,570.25,571.55,4166.0,569.2554,570.5722,568.8763,570.1732,4166.0
2024-09-30 11:20:00,572.11,573.38,572.11,573.38,6072.0,570.7319,571.9988,570.7319,571.9988,6072.0
2024-09-30 11:30:00,573.6,573.99,571.0,571.46,7526.0,572.2183,572.6073,569.6245,570.0834,7526.0
2024-09-30 11:40:00,571.54,572.83,571.04,572.83,4150.0,570.1632,571.4501,569.6644,571.4501,4150.0
2024-09-30 11:50:00,573.18,573.2,572.01,572.01,2643.0,571.7993,571.8192,570.6321,570.6321,2643.0
2024-09-30 12:00:00,571.95,573.35,571.82,573.12,3202.0,570.5722,571.9689,570.4426,571.7394,3202.0
2024-09-30 12:10:00,573.5,574.04,573.39,573.9,1980.0,572.1185,572.6572,572.0088,572.5175,1980.0
2024-09-30 12:20:00,573.79,574.24,573.5,574.08,3171.0,572.4078,572.8567,572.1185,572.6971,3171.0
2024-09-30 12:30:00,573.63,574.64,573.6,573.83,2048.0,572.2482,573.2558,572.2183,572.4477,2048.0
2024-09-30 12:40:00,573.63,573.72,573.15,573.6,1353.0,572.2482,572.338,571.7693,572.2183,1353.0
2024-09-30 12:50:00,573.73,573.9,572.93,572.95,2848.0,572.348,572.5175,571.5499,571.5698,2848.0
2024-09-30 13:00:00,572.89,573.2,572.51,572.51,1350.0,571.51,571.8192,571.1309,571.1309,1350.0
2024-09-30 13:10:00,572.51,572.51,571.27,571.87,2058.0,571.1309,571.1309,569.8939,570.4924,2058.0
2024-09-30 13:20:00,572.48,572.48,570.61,570.61,1790.0,571.101,571.101,569.2355,569.2355,1790.0
2024-09-30 13:30:00,570.5,571.13,569.7,570.25,3748.0,569.1257,569.7542,568.3277,568.8763,3748.0
2024-09-30 13:40:00,570.16,570.26,569.93,570.24,1677.0,568.7865,568.8863,568.5571,568.8664,1677.0
2024-09-30 13:50:00,570.15,570.64,569.67,570.22,4322.0,568.7766,569.2654,568.2977,568.8464,4322.0
2024-09-30 14:00:00,570.19,570.48,570.02,570.36,2420.0,568.8165,569.1058,568.6469,568.9861,2420.0
2024-09-30 14:10:00,570.38,570.42,568.0,568.0,3884.0,569.006,569.0459,566.6318,566.6318,3884.0
2024-09-30 14:20:00,567.85,568.11,567.0,567.88,3593.0,566.4821,566.7415,565.6342,566.512,3593.0
2024-09-30 14:30:00,567.53,569.4,567.43,569.4,4997.0,566.1629,568.0284,566.0631,568.0284,4997.0
2024-09-30 14:40:00,569.2,569.77,569.2,569.69,1014.0,567.8289,568.3975,567.8289,568.3177,1014.0
2024-09-30 14:50:00,569.56,569.84,568.97,568.97,1488.0,568.188,568.4673,567.5994,567.5994,1488.0
2024-09-30 15:00:00,568.23,569.38,568.18,569.23,3575.0,566.8612,568.0084,566.8113,567.8588,3575.0
2024-09-30 15:10:00,569.29,569.79,569.17,569.7,4209.0,567.9186,568.4174,567.7989,568.3277,4209.0
2024-09-30 15:20:00,569.6,569.6,568.82,569.39,8173.0,568.2279,568.2279,567.4498,568.0184,8173.0
2024-09-30 15:30:00,569.38,569.51,568.95,569.51,10013.0,568.0084,568.1381,567.5795,568.1381,10013.0
2024-09-30 15:40:00,569.48,572.25,569.41,571.83,8730.0,568.1082,570.8715,568.0384,570.4525,8730.0
2024-09-30 15:50:00,572.02,573.33,571.61,572.21,37804.0,570.6421,571.9489,570.2331,570.8316,37804.0
2024-10-01 09:30:00,578.59,583.04,576.61,577.58,113946.0,577.1962,581.6355,575.221,576.1887,113946.0
2024-10-01 09:40:00,577.39,579.88,574.2,576.33,23814.0,575.9991,578.4831,572.8168,574.9417,23814.0
2024-10-01 09:50:00,576.04,578.51,574.7,578.35,25500.0,574.6524,577.1164,573.3156,576.9568,25500.0
2024-10-01 10:00:00,577.69,582.0,577.31,577.31,20389.0,576.2984,580.598,575.9193,575.9193,20389.0
2024-10-01 10:10:00,577.18,577.44,574.85,575.89,73330.0,575.7896,576.049,573.4653,574.5027,73330.0
2024-10-01 10:20:00,575.99,578.18,575.0,575.38,12259.0,574.6025,576.7872,573.6149,573.994,12259.0
2024-10-01 10:30:00,575.18,577.5,574.8,576.96,11635.0,573.7945,576.1089,573.4154,575.5702,11635.0
2024-10-01 10:40:00,576.89,578.12,576.89,577.88,11120.0,575.5003,576.7274,575.5003,576.488,11120.0
2024-10-01 10:50:00,577.86,577.86,575.33,575.35,11552.0,576.468,576.468,573.9441,573.964,11552.0
2024-10-01 11:00:00,575.5,575.8,571.01,571.01,22760.0,574.1137,574.413,569.6345,569.6345,22760.0
2024-10-01 11:10:00,571.45,571.66,570.11,570.64,7694.0,570.0734,570.2829,568.7367,569.2654,7694.0
2024-10-01 11:20:00,570.89,573.11,570.65,573.09,8656.0,569.5148,571.7294,569.2754,571.7095,8656.0
2024-10-01 11:30:00,573.04,575.13,572.91,574.99,10175.0,571.6596,573.7446,571.5299,573.6049,10175.0
2024-10-01 11:40:00,575.13,575.55,573.67,574.4,9438.0,573.7446,574.1636,572.2881,573.0163,9438.0
2024-10-01 11:50:00,574.79,574.93,573.51,573.51,2399.0,573.4054,573.5451,572.1285,572.1285,2399.0
2024-10-01 12:00:00,573.01,575.8,573.01,575.2,7261.0,571.6297,574.413,571.6297,573.8144,7261.0
2024-10-01 12:10:00,575.35,576.43,574.9,575.0,8368.0,573.964,575.0414,573.5151,573.6149,8368.0
2024-10-01 12:20:00,575.37,575.54,574.62,575.46,1392.0,573.984,574.1536,573.2358,574.0738,1392.0
2024-10-01 12:30:00,575.88,576.45,574.03,575.6,2397.0,574.4928,575.0614,572.6472,574.2134,2397.0
2024-10-01 12:40:00,576.43,577.17,574.12,574.2,3395.0,575.0414,575.7797,572.737,572.8168,3395.0
2024-10-01 12:50:00,574.5,576.32,574.1,576.32,4412.0,573.1161,574.9317,572.7171,574.9317,4412.0
2024-10-01 13:00:00,575.58,575.58,574.07,574.99,2127.0,574.1935,574.1935,572.6871,573.6049,2127.0
2024-10-01 13:10:00,574.36,575.23,573.8,573.89,2667.0,572.9764,573.8443,572.4178,572.5076,2667.0
2024-10-01 13:20:00,574.23,574.35,573.42,573.58,3566.0,572.8467,572.9665,572.0387,572.1983,3566.0
2024-10-01 13:30:00,573.46,575.4,573.26,574.78,3135.0,572.0786,574.0139,571.8791,573.3954,3135.0
2024-10-01 13:40:00,574.48,576.75,574.48,575.89,2496.0,573.0961,575.3607,573.0961,574.5027,2496.0
2024-10-01 13:50:00,575.56,578.32,575.5,578.32,17950.0,574.1735,576.9269,574.1137,576.9269,17950.0
2024-10-01 14:00:00,578.5,579.2,578.49,579.2,5731.0,577.1065,577.8048,577.0965,577.8048,5731.0
2024-10-01 14:10:00,579.24,579.95,578.97,579.94,3850.0,577.8447,578.553,577.5753,578.543,3850.0
2024-10-01 14:20:00,579.65,580.0,579.24,579.36,4241.0,578.2537,578.6028,577.8447,577.9644,4241.0
2024-10-01 14:30:00,579.42,580.02,578.9,579.1,7581.0,578.0242,578.6228,577.5055,577.705,7581.0
2024-10-01 14:40:00,579.38,579.6,578.73,579.03,5350.0,577.9843,578.2038,577.3359,577.6352,5350.0
2024-10-01 14:50:00,579.15,579.46,578.21,578.74,4500.0,577.7549,578.0641,576.8172,577.3459,4500.0
2024-10-01 15:00:00,578.75,579.6,578.5,579.6,4669.0,577.3559,578.2038,577.1065,578.2038,4669.0
2024-10-01 15:10:00,579.05,579.05,577.7,577.99,6500.0,577.6551,577.6551,576.3084,576.5977,6500.0
2024-10-01 15:20:00,578.0,578.48,578.0,578.09,3791.0,576.6077,577.0865,576.6077,576.6974,3791.0
2024-10-01 15:30:00,578.52,578.52,575.91,576.67,7723.0,577.1264,577.1264,574.5227,575.2809,7723.0
2024-10-01 15:40:00,576.69,577.34,576.69,577.34,4182.0,575.3008,575.9493,575.3008,575.9493,4182.0
2024-10-01 15:50:00,577.26,577.93,575.87,576.45,14295.0,575.8694,576.5378,574.4828,575.0614,14295.0
2024-10-02 09:30:00,575.53,575.71,570.84,572.23,20822.0,574.1436,574.3232,569.4649,570.8516,20822.0
2024-10-02 09:40:00,572.35,572.58,569.63,572.0,23703.0,570.9713,571.2007,568.2578,570.6221,23703.0
2024-10-02 09:50:00,572.08,572.26,569.87,571.25,8729.0,570.7019,570.8815,568.4972,569.8739,8729.0
2024-10-02 10:00:00,571.02,572.38,570.3,570.7,8125.0,569.6445,571.0012,568.9262,569.3252,8125.0
2024-10-02 10:10:00,570.56,573.0,570.25,572.87,4164.0,569.1856,571.6197,568.8763,571.49,4164.0
2024-10-02 10:20:00,573.11,573.31,571.39,572.66,7125.0,571.7294,571.929,570.0136,571.2805,7125.0
2024-10-02 10:30:00,572.6,573.59,572.37,573.59,4085.0,571.2207,572.2083,570.9912,572.2083,4085.0
2024-10-02 10:40:00,573.47,574.73,573.46,574.73,3595.0,572.0886,573.3455,572.0786,573.3455,3595.0
2024-10-02 10:50:00,574.76,574.78,572.16,572.62,3551.0,573.3755,573.3954,570.7817,571.2406,3551.0
2024-10-02 11:00:00,572.57,573.94,572.31,573.4,3000.0,571.1907,572.5574,570.9314,572.0187,3000.0
2024-10-02 11:10:00,573.33,574.59,573.33,574.44,3850.0,571.9489,573.2059,571.9489,573.0562,3850.0
2024-10-02 11:20:00,574.36,574.46,572.86,572.97,3267.0,572.9764,573.0762,571.48,571.5898,3267.0
2024-10-02 11:30:00,573.65,573.65,572.75,573.38,2732.0,572.2681,572.2681,571.3703,571.9988,2732.0
2024-10-02 11:40:00,573.64,573.81,573.58,573.81,900.0,572.2582,572.4278,572.1983,572.4278,900.0
2024-10-02 11:50:00,573.75,573.85,572.8,573.24,1650.0,572.3679,572.4677,571.4202,571.8591,1650.0
2024-10-02 12:00:00,573.53,575.19,573.53,575.01,2230.0,572.1484,573.8044,572.1484,573.6249,2230.0
2024-10-02 12:10:00,575.0,575.84,575.0,575.0,1605.0,573.6149,574.4529,573.6149,573.6149,1605.0
2024-10-02 12:20:00,574.0,575.23,574.0,575.12,1360.0,572.6173,573.8443,572.6173,573.7346,1360.0
2024-10-02 12:30:00,574.96,574.96,573.98,574.49,2180.0,573.575,573.575,572.5973,573.1061,2180.0
2024-10-02 12:40:00,574.25,574.79,573.8,573.89,4810.0,572.8667,573.4054,572.4178,572.5076,4810.0
2024-10-02 12:50:00,573.82,573.82,572.81,572.81,1613.0,572.4377,572.4377,571.4302,571.4302,1613.0
2024-10-02 13:00:00,573.08,573.18,572.92,573.05,1001.0,571.6995,571.7993,571.5399,571.6696,1001.0
2024-10-02 13:10:00,572.12,572.87,572.12,572.87,1400.0,570.7418,571.49,570.7418,571.49,1400.0
2024-10-02 13:20:00,572.66,573.29,572.41,573.2,1587.0,571.2805,571.909,571.0311,571.8192,1587.0
2024-10-02 13:30:00,573.1,573.2,571.83,573.2,2476.0,571.7195,571.8192,570.4525,571.8192,2476.0
2024-10-02 13:40:00,573.24,573.5,572.76,573.5,1458.0,571.8591,572.1185,571.3803,572.1185,1458.0
2024-10-02 13:50:00,573.75,574.2,573.75,574.07,600.0,572.3679,572.8168,572.3679,572.6871,600.0
2024-10-02 14:00:00,574.39,574.39,573.98,574.3,2463.0,573.0064,573.0064,572.5973,572.9166,2463.0
2024-10-02 14:10:00,574.0,574.3,573.65,573.83,1645.0,572.6173,572.9166,572.2681,572.4477,1645.0
2024-10-02 14:20:00,574.01,574.29,572.4,573.35,1500.0,572.6273,572.9066,571.0212,571.9689,1500.0
2024-10-02 14:30:00,573.22,573.46,572.9,573.32,1400.0,571.8392,572.0786,571.5199,571.9389,1400.0
2024-10-02 14:40:00,573.58,573.8,573.5,573.61,2243.0,572.1983,572.4178,572.1185,572.2282,2243.0
2024-10-02 14:50:00,573.76,573.76,573.02,573.12,2200.0,572.3779,572.3779,571.6397,571.7394,2200.0
2024-10-02 15:00:00,572.75,573.41,572.73,573.41,1067.0,571.3703,572.0287,571.3504,572.0287,1067.0
2024-10-02 15:10:00,573.3,573.38,572.9,573.07,700.0,571.919,571.9988,571.5199,571.6895,700.0
2024-10-02 15:20:00,573.19,573.33,573.1,573.33,2500.0,571.8093,571.9489,571.7195,571.9489,2500.0
2024-10-02 15:30:00,573.36,573.98,573.2,573.28,2700.0,571.9788,572.5973,571.8192,571.899,2700.0
2024-10-02 15:40:00,573.22,574.0,573.06,574.0,1400.0,571.8392,572.6173,571.6796,572.6173,1400.0
2024-10-02 15:50:00,574.31,574.31,572.59,572.64,9855.0,572.9266,572.9266,571.2107,571.2606,9855.0
2024-10-03 09:30:00,570.15,572.39,569.0,570.84,21700.0,568.7766,571.0112,567.6293,569.4649,21700.0
2024-10-03 09:40:00,570.58,574.0,570.2,573.52,11309.0,569.2055,572.6173,568.8265,572.1385,11309.0
2024-10-03 09:50:00,573.09,575.1,572.23,574.92,15626.0,571.7095,573.7146,570.8516,573.5351,15626.0
2024-10-03 10:00:00,574.95,577.07,574.83,575.47,13443.0,573.565,575.6799,573.4453,574.0838,13443.0
2024-10-03 10:10:00,575.76,575.81,573.14,573.41,7995.0,574.3731,574.4229,571.7594,572.0287,7995.0
2024-10-03 10:20:00,573.22,573.63,571.85,573.39,7023.0,571.8392,572.2482,570.4725,572.0088,7023.0
2024-10-03 10:30:00,573.17,575.25,573.1,574.22,6445.0,571.7893,573.8643,571.7195,572.8368,6445.0
2024-10-03 10:40:00,574.41,574.94,572.5,574.61,6960.0,573.0263,573.555,571.1209,573.2258,6960.0
2024-10-03 10:50:00,574.58,576.0,574.58,575.0,6749.0,573.1959,574.6125,573.1959,573.6149,6749.0
2024-10-03 11:00:00,574.88,576.25,574.77,576.05,6918.0,573.4952,574.8619,573.3854,574.6624,6918.0
2024-10-03 11:10:00,575.94,577.0,575.0,576.9,5415.0,574.5526,575.6101,573.6149,575.5103,5415.0
2024-10-03 11:20:00,576.86,578.57,576.86,577.78,11228.0,575.4704,577.1763,575.4704,576.3882,11228.0
2024-10-03 11:30:00,578.03,579.6,577.81,579.19,6295.0,576.6376,578.2038,576.4181,577.7948,6295.0
2024-10-03 11:40:00,580.0,581.35,580.0,580.54,12440.0,578.6028,579.9496,578.6028,579.1415,12440.0
2024-10-03 11:50:00,580.35,581.44,580.25,580.25,7471.0,578.952,580.0394,578.8522,578.8522,7471.0
2024-10-03 12:00:00,580.59,581.02,580.45,580.79,3947.0,579.1914,579.6204,579.0518,579.3909,3947.0
2024-10-03 12:10:00,580.53,580.75,580.42,580.65,4497.0,579.1316,579.351,579.0218,579.2513,4497.0
2024-10-03 12:20:00,580.48,580.85,580.4,580.55,2092.0,579.0817,579.4508,579.0019,579.1515,2092.0
2024-10-03 12:30:00,580.36,580.72,580.36,580.48,1861.0,578.962,579.3211,578.962,579.0817,1861.0
2024-10-03 12:40:00,580.01,580.01,578.7,579.57,3719.0,578.6128,578.6128,577.306,578.1739,3719.0
2024-10-03 12:50:00,579.47,579.69,578.22,579.26,9249.0,578.0741,578.2936,576.8271,577.8646,9249.0
2024-10-03 13:00:00,578.79,579.61,578.61,579.24,6788.0,577.3958,578.2138,577.2162,577.8447,6788.0
2024-10-03 13:10:00,579.04,580.0,579.04,580.0,13748.0,577.6452,578.6028,577.6452,578.6028,13748.0
2024-10-03 13:20:00,580.07,582.0,580.07,580.44,8843.0,578.6727,580.598,578.6727,579.0418,8843.0
2024-10-03 13:30:00,580.51,580.83,580.08,580.16,3900.0,579.1116,579.4308,578.6827,578.7625,3900.0
2024-10-03 13:40:00,580.07,580.66,579.66,580.04,15043.0,578.6727,579.2613,578.2637,578.6428,15043.0
2024-10-03 13:50:00,579.91,580.41,579.79,580.41,4399.0,578.5131,579.0119,578.3934,579.0119,4399.0
2024-10-03 14:00:00,580.45,581.32,580.45,581.13,2106.0,579.0518,579.9197,579.0518,579.7301,2106.0
2024-10-03 14:10:00,580.9,581.19,579.98,580.5,4700.0,579.5007,579.79,578.5829,579.1016,4700.0
2024-10-03 14:20:00,580.27,580.46,579.53,580.26,1200.0,578.8722,579.0617,578.134,578.8622,1200.0
2024-10-03 14:30:00,580.08,580.49,579.8,580.37,2000.0,578.6827,579.0917,578.4033,578.972,2000.0
2024-10-03 14:40:00,580.5,580.5,580.05,580.18,1553.0,579.1016,579.1016,578.6527,578.7824,1553.0
2024-10-03 14:50:00,580.13,580.27,579.77,580.05,8403.0,578.7325,578.8722,578.3734,578.6527,8403.0
2024-10-03 15:00:00,579.93,580.26,579.88,579.99,26815.0,578.533,578.8622,578.4831,578.5929,26815.0
2024-10-03 15:10:00,579.88,580.07,579.59,580.07,1800.0,578.4831,578.6727,578.1938,578.6727,1800.0
2024-10-03 15:20:00,580.2,580.54,580.2,580.4,10855.0,578.8024,579.1415,578.8024,579.0019,10855.0
2024-10-03 15:30:00,580.36,582.26,580.33,582.26,12273.0,578.962,580.8574,578.9321,580.8574,12273.0
2024-10-03 15:40:00,582.39,582.43,581.35,582.19,11733.0,580.9871,581.027,579.9496,580.7876,11733.0
2024-10-03 15:50:00,582.05,583.22,581.69,582.7,52534.0,580.6479,581.8151,580.2888,581.2963,52534.0
2024-10-04 09:30:00,583.7,588.8,583.7,586.31,38029.0,582.2939,587.3816,582.2939,584.8976,38029.0
2024-10-04 09:40:00,586.07,587.62,584.4,587.3,22894.0,584.6582,586.2045,582.9922,585.8853,22894.0
2024-10-04 09:50:00,586.11,586.9,584.08,584.08,9667.0,584.6981,585.4862,582.673,582.673,9667.0
2024-10-04 10:00:00,584.02,586.46,583.65,583.65,8604.0,582.6132,585.0473,582.2441,582.2441,8604.0
2024-10-04 10:10:00,583.52,585.26,582.68,584.96,39344.0,582.1144,583.8502,581.2764,583.5509,39344.0
2024-10-04 10:20:00,584.9,585.1,583.31,583.7,25354.0,583.491,583.6906,581.9049,582.2939,25354.0
2024-10-04 10:30:00,583.6,584.01,581.68,582.45,24563.0,582.1942,582.6032,580.2788,581.0469,24563.0
2024-10-04 10:40:00,582.62,583.51,581.89,582.55,6546.0,581.2165,582.1044,580.4883,581.1467,6546.0
2024-10-04 10:50:00,583.0,584.51,582.77,584.13,7230.0,581.5956,583.102,581.3662,582.7229,7230.0
2024-10-04 11:00:00,584.1,587.29,584.1,586.51,66496.0,582.693,585.8753,582.693,585.0972,66496.0
2024-10-04 11:10:00,586.6,586.62,585.56,585.74,2415.0,585.1869,585.2069,584.1495,584.329,2415.0
2024-10-04 11:20:00,585.04,585.73,583.69,583.97,5251.0,583.6307,584.319,582.284,582.5633,5251.0
2024-10-04 11:30:00,583.66,584.5,583.3,583.8,1412.0,582.254,583.092,581.8949,582.3937,1412.0
2024-10-04 11:40:00,584.28,585.0,584.01,584.01,1595.0,582.8725,583.5908,582.6032,582.6032,1595.0
2024-10-04 11:50:00,583.93,586.08,583.93,586.08,2500.0,582.5234,584.6682,582.5234,584.6682,2500.0
2024-10-04 12:00:00,586.23,586.26,585.05,585.05,1161.0,584.8178,584.8478,583.6407,583.6407,1161.0
2024-10-04 12:10:00,584.99,585.38,584.66,585.02,1100.0,583.5808,583.9699,583.2516,583.6108,1100.0
2024-10-04 12:20:00,585.05,585.5,584.82,585.5,5173.0,583.6407,584.0896,583.4112,584.0896,5173.0
2024-10-04 12:30:00,585.13,587.0,585.08,587.0,5032.0,583.7205,585.586,583.6706,585.586,5032.0
2024-10-04 12:40:00,587.25,587.58,586.54,587.43,7963.0,585.8354,586.1646,585.1271,586.0149,7963.0
2024-10-04 12:50:00,587.16,587.45,586.65,587.07,13999.0,585.7456,586.0349,585.2368,585.6558,13999.0
2024-10-04 13:00:00,587.04,587.47,586.85,587.18,5871.0,585.6259,586.0549,585.4363,585.7656,5871.0
2024-10-04 13:10:00,587.23,588.25,587.22,588.25,3778.0,585.8154,586.833,585.8055,586.833,3778.0
2024-10-04 13:20:00,588.21,589.36,588.09,588.93,5632.0,586.7931,587.9403,586.6734,587.5113,5632.0
2024-10-04 13:30:00,588.81,589.82,587.74,588.56,8047.0,587.3916,588.3992,586.3242,587.1422,8047.0
2024-10-04 13:40:00,588.84,591.01,588.84,590.95,13093.0,587.4216,589.5863,587.4216,589.5265,13093.0
2024-10-04 13:50:00,590.93,591.85,590.14,590.16,9638.0,589.5065,590.4243,588.7184,588.7384,9638.0
2024-10-04 14:00:00,590.27,591.13,590.23,590.91,6694.0,588.8481,589.706,588.8082,589.4866,6694.0
2024-10-04 14:10:00,590.97,591.21,589.99,591.21,6033.0,589.5464,589.7858,588.5688,589.7858,6033.0
2024-10-04 14:20:00,591.28,592.0,591.25,591.75,5659.0,589.8557,590.5739,589.8257,590.3245,5659.0
2024-10-04 14:30:00,591.7,592.08,591.44,592.06,8543.0,590.2747,590.6537,590.0153,590.6338,8543.0
2024-10-04 14:40:00,591.96,592.13,591.6,592.13,5899.0,590.534,590.7036,590.1749,590.7036,5899.0
2024-10-04 14:50:00,592.25,593.14,592.25,592.99,8330.0,590.8233,591.7112,590.8233,591.5616,8330.0
2024-10-04 15:00:00,592.84,594.01,592.74,593.95,5862.0,591.4119,592.5791,591.3122,592.5192,5862.0
2024-10-04 15:10:00,593.91,594.25,593.51,593.81,8680.0,592.4793,592.8185,592.0803,592.3796,8680.0
2024-10-04 15:20:00,593.89,594.33,593.6,594.33,4995.0,592.4594,592.8983,592.1701,592.8983,4995.0
2024-10-04 15:30:00,594.15,594.84,593.94,594.16,9553.0,592.7188,593.4071,592.5093,592.7287,9553.0
2024-10-04 15:40:00,594.13,594.77,593.98,594.63,11927.0,592.6988,593.3373,592.5492,593.1976,11927.0
2024-10-04 15:50:00,594.87,596.85,594.64,595.77,33329.0,593.437,595.4123,593.2076,594.3349,33329.0
2024-10-07 09:30:00,598.05,602.9,598.0,598.92,72753.0,596.6094,601.4477,596.5595,597.4773,72753.0
2024-10-07 09:40:00,598.5,598.71,596.0,596.35,29395.0,597.0583,597.2678,594.5643,594.9135,29395.0
2024-10-07 09:50:00,595.83,596.56,593.9,595.37,20157.0,594.3947,595.123,592.4694,593.9358,20157.0
2024-10-07 10:00:00,595.11,598.0,595.11,596.5,7921.0,593.6764,596.5595,593.6764,595.0631,7921.0
2024-10-07 10:10:00,596.47,596.62,594.5,594.7,8068.0,595.0332,595.1828,593.0679,593.2674,8068.0
2024-10-07 10:20:00,594.33,596.43,594.22,596.43,11863.0,592.8983,594.9933,592.7886,594.9933,11863.0
2024-10-07 10:30:00,596.91,597.25,596.11,597.12,3874.0,595.4721,595.8113,594.674,595.6816,3874.0
2024-10-07 10:40:00,597.05,597.65,596.72,597.08,2957.0,595.6118,596.2103,595.2826,595.6417,2957.0
2024-10-07 10:50:00,597.31,597.31,595.56,596.25,2839.0,595.8711,595.8711,594.1254,594.8137,2839.0
2024-10-07 11:00:00,595.79,595.79,594.46,594.81,4879.0,594.3548,594.3548,593.028,593.3772,4879.0
2024-10-07 11:10:00,594.65,595.97,594.41,595.19,4616.0,593.2176,594.5344,592.9781,593.7563,4616.0
2024-10-07 11:20:00,594.71,594.78,594.0,594.4,2039.0,593.2774,593.3472,592.5691,592.9682,2039.0
2024-10-07 11:30:00,594.93,594.99,593.77,594.19,2286.0,593.4969,593.5567,592.3397,592.7587,2286.0
2024-10-07 11:40:00,594.18,594.63,593.92,594.63,3005.0,592.7487,593.1976,592.4893,593.1976,3005.0
2024-10-07 11:50:00,594.54,595.13,594.4,595.11,1117.0,593.1078,593.6964,592.9682,593.6764,1117.0
2024-10-07 12:00:00,594.91,594.91,593.0,593.27,1919.0,593.4769,593.4769,591.5715,591.8409,1919.0
2024-10-07 12:10:00,593.03,594.39,593.03,594.25,701.0,591.6015,592.9582,591.6015,592.8185,701.0
2024-10-07 12:20:00,594.5,594.79,593.7,593.7,2537.0,593.0679,593.3572,592.2698,592.2698,2537.0
2024-10-07 12:30:00,593.3,593.36,592.92,593.01,943.0,591.8708,591.9307,591.4917,591.5815,943.0
2024-10-07 12:40:00,592.89,593.01,592.4,592.99,2966.0,591.4618,591.5815,590.973,591.5616,2966.0
2024-10-07 12:50:00,592.8,592.93,591.99,592.93,3960.0,591.372,591.5017,590.564,591.5017,3960.0
2024-10-07 13:00:00,592.7,593.08,592.68,592.81,2648.0,591.2723,591.6513,591.2523,591.382,2648.0
2024-10-07 13:10:00,593.08,593.29,591.59,591.59,3519.0,591.6513,591.8608,590.1649,590.1649,3519.0
2024-10-07 13:20:00,591.85,592.3,591.25,591.3,3937.0,590.4243,590.8732,589.8257,589.8756,3937.0
2024-10-07 13:30:00,591.0,591.19,590.76,590.86,4300.0,589.5763,589.7659,589.3369,589.4367,4300.0
2024-10-07 13:40:00,590.79,591.18,590.66,590.8,3742.0,589.3669,589.7559,589.2372,589.3768,3742.0
2024-10-07 13:50:00,590.99,591.35,590.64,591.34,3700.0,589.5664,589.9255,589.2172,589.9155,3700.0
2024-10-07 14:00:00,591.16,591.16,588.97,589.42,7924.0,589.736,589.736,587.5512,588.0002,7924.0
2024-10-07 14:10:00,589.39,589.48,588.09,588.29,7262.0,587.9702,588.06,586.6734,586.8729,7262.0
2024-10-07 14:20:00,588.57,588.99,588.22,588.36,3964.0,587.1522,587.5712,586.803,586.9427,3964.0
2024-10-07 14:30:00,588.19,588.19,586.0,587.0,9953.0,586.7731,586.7731,584.5884,585.586,9953.0
2024-10-07 14:40:00,587.21,587.41,584.38,584.81,6954.0,585.7955,585.995,582.9723,583.4013,6954.0
2024-10-07 14:50:00,584.78,585.43,584.37,584.42,6851.0,583.3713,584.0198,582.9623,583.0122,6851.0
2024-10-07 15:00:00,584.47,585.73,584.07,585.67,4320.0,583.0621,584.319,582.663,584.2592,4320.0
2024-10-07 15:10:00,585.63,585.84,585.43,585.53,2702.0,584.2193,584.4288,584.0198,584.1195,2702.0
2024-10-07 15:20:00,585.57,586.45,585.57,585.65,4994.0,584.1594,585.0373,584.1594,584.2392,4994.0
2024-10-07 15:30:00,585.9,585.93,584.6,585.38,15211.0,584.4886,584.5186,583.1918,583.9699,15211.0
2024-10-07 15:40:00,585.34,585.34,584.36,585.19,12528.0,583.93,583.93,582.9523,583.7803,12528.0
2024-10-07 15:50:00,585.15,586.4,584.34,584.82,19756.0,583.7404,584.9874,582.9324,583.4112,19756.0
2024-10-08 09:30:00,589.49,590.39,585.99,588.79,17602.0,588.07,588.9678,584.5784,587.3717,17602.0
2024-10-08 09:40:00,588.99,589.8,587.73,588.05,6206.0,587.5712,588.3792,586.3142,586.6335,6206.0
2024-10-08 09:50:00,588.0,589.67,587.38,589.67,6400.0,586.5836,588.2496,585.9651,588.2496,6400.0
2024-10-08 10:00:00,589.97,591.81,589.97,591.18,14315.0,588.5488,590.3844,588.5488,589.7559,14315.0
2024-10-08 10:10:00,591.37,592.2,590.0,591.33,7864.0,589.9455,590.7735,588.5788,589.9056,7864.0
2024-10-08 10:20:00,591.37,592.18,590.59,590.62,9455.0,589.9455,590.7535,589.1673,589.1973,9455.0
2024-10-08 10:30:00,590.72,591.47,590.11,590.75,8318.0,589.297,590.0452,588.6885,589.327,8318.0
2024-10-08 10:40:00,590.4,593.07,590.3,592.45,9077.0,588.9778,591.6414,588.878,591.0229,9077.0
2024-10-08 10:50:00,591.38,591.4,589.6,590.27,36735.0,589.9554,589.9754,588.1797,588.8481,36735.0
2024-10-08 11:00:00,589.98,590.0,588.63,588.75,4819.0,588.5588,588.5788,587.2121,587.3318,4819.0
2024-10-08 11:10:00,588.4,589.0,588.06,588.75,4096.0,586.9826,587.5812,586.6434,587.3318,4096.0
2024-10-08 11:20:00,588.96,589.6,588.87,589.35,4975.0,587.5413,588.1797,587.4515,587.9303,4975.0
2024-10-08 11:30:00,589.55,589.77,588.76,589.61,3451.0,588.1298,588.3493,587.3417,588.1897,3451.0
2024-10-08 11:40:00,589.52,590.34,589.52,590.0,3429.0,588.0999,588.9179,588.0999,588.5788,3429.0
2024-10-08 11:50:00,589.95,590.26,589.62,590.13,1611.0,588.5289,588.8381,588.1997,588.7084,1611.0
2024-10-08 12:00:00,590.11,590.23,588.0,588.15,2423.0,588.6885,588.8082,586.5836,586.7332,2423.0
2024-10-08 12:10:00,588.38,589.24,588.38,589.1,1250.0,586.9627,587.8206,586.9627,587.6809,1250.0
2024-10-08 12:20:00,589.0,589.63,589.0,589.44,1431.0,587.5812,588.2096,587.5812,588.0201,1431.0
2024-10-08 12:30:00,589.4,589.76,589.22,589.22,1536.0,587.9802,588.3393,587.8006,587.8006,1536.0
2024-10-08 12:40:00,588.93,588.99,588.38,588.38,700.0,587.5113,587.5712,586.9627,586.9627,700.0
2024-10-08 12:50:00,588.17,588.9,587.9,588.85,1363.0,586.7532,587.4814,586.4838,587.4315,1363.0
2024-10-08 13:00:00,588.75,588.81,587.5,587.5,1371.0,587.3318,587.3916,586.0848,586.0848,1371.0
2024-10-08 13:10:00,587.41,588.76,587.41,588.34,2800.0,585.995,587.3417,585.995,586.9228,2800.0
2024-10-08 13:20:00,588.19,588.58,588.19,588.54,1890.0,586.7731,587.1622,586.7731,587.1223,1890.0
2024-10-08 13:30:00,588.16,588.28,587.52,587.52,1573.0,586.7432,586.8629,586.1047,586.1047,1573.0
2024-10-08 13:40:00,587.63,587.63,586.94,587.58,2728.0,586.2145,586.2145,585.5261,586.1646,2728.0
2024-10-08 13:50:00,587.63,587.94,587.45,587.8,2000.0,586.2145,586.5237,586.0349,586.3841,2000.0
2024-10-08 14:00:00,587.9,588.68,587.9,588.51,2500.0,586.4838,587.2619,586.4838,587.0923,2500.0
2024-10-08 14:10:00,588.55,589.01,588.55,588.87,1649.0,587.1323,587.5911,587.1323,587.4515,1649.0
2024-10-08 14:20:00,588.89,589.06,588.65,588.77,1609.0,587.4714,587.641,587.232,587.3517,1609.0
2024-10-08 14:30:00,588.5,589.74,588.23,589.74,3178.0,587.0824,588.3194,586.813,588.3194,3178.0
2024-10-08 14:40:00,589.68,589.87,589.34,589.86,1301.0,588.2595,588.4491,587.9203,588.4391,1301.0
2024-10-08 14:50:00,589.69,590.05,589.63,589.77,3838.0,588.2695,588.6286,588.2096,588.3493,3838.0
2024-10-08 15:00:00,589.57,590.16,589.07,589.84,2885.0,588.1498,588.7384,587.651,588.4191,2885.0
2024-10-08 15:10:00,589.99,591.83,589.99,591.83,19813.0,588.5688,590.4043,588.5688,590.4043,19813.0
2024-10-08 15:20:00,591.77,592.2,591.2,591.77,5021.0,590.3445,590.7735,589.7759,590.3445,5021.0
2024-10-08 15:30:00,591.84,592.34,591.68,592.34,3000.0,590.4143,590.9131,590.2547,590.9131,3000.0
2024-10-08 15:40:00,592.2,592.56,591.9,592.52,2439.0,590.7735,591.1326,590.4742,591.0927,2439.0
2024-10-08 15:50:00,592.89,593.49,592.54,592.82,9494.0,591.4618,592.0604,591.1126,591.392,9494.0
2024-10-09 09:30:00,593.98,594.35,589.51,590.02,12246.0,592.5492,592.9183,588.0899,588.5987,12246.0
2024-10-09 09:40:00,590.0,590.5,585.1,586.0,19358.0,588.5788,589.0776,583.6906,584.5884,19358.0
2024-10-09 09:50:00,585.55,585.71,582.99,583.21,24379.0,584.1395,584.2991,581.5856,581.8051,24379.0
2024-10-09 10:00:00,583.43,584.66,581.77,582.65,20279.0,582.0246,583.2516,580.3686,581.2465,20279.0
2024-10-09 10:10:00,582.78,585.5,582.27,585.5,16574.0,581.3761,584.0896,580.8674,584.0896,16574.0
2024-10-09 10:20:00,585.43,587.55,585.38,587.0,19315.0,584.0198,586.1347,583.9699,585.586,19315.0
2024-10-09 10:30:00,586.93,588.15,586.33,586.4,7211.0,585.5162,586.7332,584.9176,584.9874,7211.0
2024-10-09 10:40:00,586.56,587.38,585.1,585.8,4467.0,585.147,585.9651,583.6906,584.3889,4467.0
2024-10-09 10:50:00,585.89,586.99,585.69,586.99,1747.0,584.4787,585.576,584.2791,585.576,1747.0
2024-10-09 11:00:00,587.74,589.0,587.74,588.37,8851.0,586.3242,587.5812,586.3242,586.9527,8851.0
2024-10-09 11:10:00,588.42,589.29,588.25,588.49,3144.0,587.0026,587.8705,586.833,587.0724,3144.0
2024-10-09 11:20:00,588.57,589.09,588.21,588.25,3038.0,587.1522,587.6709,586.7931,586.833,3038.0
2024-10-09 11:30:00,588.34,589.25,587.75,587.93,6059.0,586.9228,587.8306,586.3342,586.5137,6059.0
2024-10-09 11:40:00,587.41,588.2,587.34,587.91,7261.0,585.995,586.7831,585.9252,586.4938,7261.0
2024-10-09 11:50:00,587.89,589.0,587.65,588.85,5361.0,586.4738,587.5812,586.2344,587.4315,5361.0
2024-10-09 12:00:00,588.67,588.67,586.58,587.0,5519.0,587.252,587.252,585.167,585.586,5519.0
2024-10-09 12:10:00,586.97,586.97,586.31,586.51,3100.0,585.5561,585.5561,584.8976,585.0972,3100.0
2024-10-09 12:20:00,586.64,587.65,586.64,587.29,2107.0,585.2269,586.2344,585.2269,585.8753,2107.0
2024-10-09 12:30:00,587.01,587.31,586.61,586.65,2488.0,585.596,585.8952,585.1969,585.2368,2488.0
2024-10-09 12:40:00,586.71,587.47,586.71,586.73,2401.0,585.2967,586.0549,585.2967,585.3166,2401.0
2024-10-09 12:50:00,586.76,587.06,586.48,587.06,2681.0,585.3466,585.6458,585.0672,585.6458,2681.0
2024-10-09 13:00:00,587.0,587.99,586.98,587.93,3463.0,585.586,586.5736,585.566,586.5137,3463.0
2024-10-09 13:10:00,587.93,588.64,587.86,588.1,5783.0,586.5137,587.222,586.4439,586.6833,5783.0
2024-10-09 13:20:00,587.9,589.07,587.59,589.01,2200.0,586.4838,587.651,586.1746,587.5911,2200.0
2024-10-09 13:30:00,588.96,589.39,588.43,588.78,2146.0,587.5413,587.9702,587.0125,587.3617,2146.0
2024-10-09 13:40:00,588.92,588.92,588.34,588.5,1908.0,587.5014,587.5014,586.9228,587.0824,1908.0
2024-10-09 13:50:00,588.53,589.22,587.91,589.17,6892.0,587.1123,587.8006,586.4938,587.7508,6892.0
2024-10-09 14:00:00,589.3,589.3,589.0,589.0,1367.0,587.8804,587.8804,587.5812,587.5812,1367.0
2024-10-09 14:10:00,588.91,589.38,588.54,589.38,1393.0,587.4914,587.9603,587.1223,587.9603,1393.0
2024-10-09 14:20:00,589.37,591.26,589.35,591.24,4352.0,587.9503,589.8357,587.9303,589.8158,4352.0
2024-10-09 14:30:00,591.58,591.58,590.9,591.18,872.0,590.155,590.155,589.4766,589.7559,872.0
2024-10-09 14:40:00,591.3,591.98,591.3,591.83,1600.0,589.8756,590.554,589.8756,590.4043,1600.0
2024-10-09 14:50:00,591.78,591.93,590.94,591.0,1774.0,590.3545,590.5041,589.5165,589.5763,1774.0
2024-10-09 15:00:00,590.1,590.1,588.74,588.76,5927.0,588.6785,588.6785,587.3218,587.3417,5927.0
2024-10-09 15:10:00,588.82,589.65,588.82,589.34,4077.0,587.4016,588.2296,587.4016,587.9203,4077.0
2024-10-09 15:20:00,589.78,590.17,589.78,590.12,600.0,588.3593,588.7483,588.3593,588.6985,600.0
2024-10-09 15:30:00,590.2,591.53,590.12,590.86,2921.0,588.7783,590.1051,588.6985,589.4367,2921.0
2024-10-09 15:40:00,590.66,590.8,589.45,589.53,2000.0,589.2372,589.3768,588.0301,588.1099,2000.0
2024-10-09 15:50:00,589.9,591.15,589.85,590.52,10359.0,588.479,589.726,588.4291,589.0975,10359.0
2024-10-10 09:30:00,587.31,589.81,586.08,588.78,19145.0,585.8952,588.3892,584.6682,587.3617,19145.0
2024-10-10 09:40:00,588.51,590.0,586.8,586.8,8033.0,587.0923,588.5788,585.3865,585.3865,8033.0
2024-10-10 09:50:00,586.5,589.67,586.25,589.21,6034.0,585.0872,588.2496,584.8378,587.7907,6034.0
2024-10-10 10:00:00,588.46,590.0,588.21,589.19,5648.0,587.0425,588.5788,586.7931,587.7707,5648.0
2024-10-10 10:10:00,589.51,590.0,587.62,587.62,4620.0,588.0899,588.5788,586.2045,586.2045,4620.0
2024-10-10 10:20:00,587.3,587.39,586.38,587.28,4280.0,585.8853,585.975,584.9675,585.8653,4280.0
2024-10-10 10:30:00,587.0,587.15,585.16,585.48,12345.0,585.586,585.7356,583.7504,584.0696,12345.0
2024-10-10 10:40:00,585.01,586.0,584.73,585.07,7053.0,583.6008,584.5884,583.3215,583.6606,7053.0
2024-10-10 10:50:00,585.2,585.44,584.4,584.75,4314.0,583.7903,584.0297,582.9922,583.3414,4314.0
2024-10-10 11:00:00,584.56,586.26,584.49,585.8,2041.0,583.1519,584.8478,583.082,584.3889,2041.0
2024-10-10 11:10:00,585.75,586.35,585.75,585.8,3532.0,584.339,584.9375,584.339,584.3889,3532.0
2024-10-10 11:20:00,585.98,586.5,585.98,586.15,4563.0,584.5684,585.0872,584.5684,584.738,4563.0
2024-10-10 11:30:00,586.0,586.02,585.33,585.98,9650.0,584.5884,584.6083,583.92,584.5684,9650.0
2024-10-10 11:40:00,585.87,586.19,585.31,586.1,2144.0,584.4587,584.7779,583.9001,584.6882,2144.0
2024-10-10 11:50:00,586.05,586.64,586.04,586.64,2387.0,584.6383,585.2269,584.6283,585.2269,2387.0
2024-10-10 12:00:00,587.61,587.61,586.72,586.75,1613.0,586.1945,586.1945,585.3067,585.3366,1613.0
2024-10-10 12:10:00,586.83,587.25,586.75,587.24,4955.0,585.4164,585.8354,585.3366,585.8254,4955.0
2024-10-10 12:20:00,587.24,587.35,585.53,585.53,2683.0,585.8254,585.9351,584.1195,584.1195,2683.0
2024-10-10 12:30:00,585.02,586.31,584.66,586.3,2125.0,583.6108,584.8976,583.2516,584.8877,2125.0
2024-10-10 12:40:00,586.24,586.24,584.83,584.88,2101.0,584.8278,584.8278,583.4212,583.4711,2101.0
2024-10-10 12:50:00,584.67,585.35,584.67,585.18,1000.0,583.2616,583.94,583.2616,583.7704,1000.0
2024-10-10 13:00:00,585.18,585.41,584.0,584.33,4881.0,583.7704,583.9998,582.5932,582.9224,4881.0
2024-10-10 13:10:00,584.25,585.05,584.25,585.05,2503.0,582.8426,583.6407,582.8426,583.6407,2503.0
2024-10-10 13:20:00,585.44,586.0,585.44,585.44,935.0,584.0297,584.5884,584.0297,584.0297,935.0
2024-10-10 13:30:00,585.54,585.73,585.41,585.46,3233.0,584.1295,584.319,583.9998,584.0497,3233.0
2024-10-10 13:40:00,585.49,585.49,584.52,584.56,2873.0,584.0796,584.0796,583.112,583.1519,2873.0
2024-10-10 13:50:00,584.25,584.25,582.52,584.09,7778.0,582.8426,582.8426,581.1168,582.683,7778.0
2024-10-10 14:00:00,584.15,584.92,583.56,584.73,5117.0,582.7428,583.511,582.1543,583.3215,5117.0
2024-10-10 14:10:00,584.74,585.09,584.55,585.09,6779.0,583.3314,583.6806,583.1419,583.6806,6779.0
2024-10-10 14:20:00,585.1,585.38,584.23,585.22,3991.0,583.6906,583.9699,582.8227,583.8103,3991.0
2024-10-10 14:30:00,585.09,585.54,584.79,585.23,4533.0,583.6806,584.1295,583.3813,583.8202,4533.0
2024-10-10 14:40:00,585.0,585.6,584.48,585.56,2323.0,583.5908,584.1894,583.0721,584.1495,2323.0
2024-10-10 14:50:00,585.26,586.0,585.26,585.84,2641.0,583.8502,584.5884,583.8502,584.4288,2641.0
2024-10-10 15:00:00,585.76,585.87,584.71,585.04,1837.0,584.349,584.4587,583.3015,583.6307,1837.0
2024-10-10 15:10:00,584.92,585.08,584.81,584.97,2060.0,583.511,583.6706,583.4013,583.5609,2060.0
2024-10-10 15:20:00,584.98,585.29,584.81,585.1,2700.0,583.5709,583.8801,583.4013,583.6906,2700.0
2024-10-10 15:30:00,585.26,585.35,584.51,585.14,3973.0,583.8502,583.94,583.102,583.7305,3973.0
2024-10-10 15:40:00,585.11,585.73,584.9,585.4,2761.0,583.7005,584.319,583.491,583.9898,2761.0
2024-10-10 15:50:00,585.4,585.4,583.47,583.73,20201.0,583.9898,583.9898,582.0645,582.3239,20201.0
2024-10-11 09:30:00,584.11,585.19,582.89,583.47,25119.0,582.7029,583.7803,581.4859,582.0645,25119.0
2024-10-11 09:40:00,583.0,586.31,582.78,585.97,13916.0,581.5956,584.8976,581.3761,584.5585,13916.0
2024-10-11 09:50:00,585.89,586.63,585.23,586.47,11156.0,584.4787,585.2169,583.8202,585.0573,11156.0
2024-10-11 10:00:00,586.76,587.67,585.85,587.4,13492.0,585.3466,586.2544,584.4388,585.985,13492.0
2024-10-11 10:10:00,587.7,588.28,586.75,586.98,6983.0,586.2843,586.8629,585.3366,585.566,6983.0
2024-10-11 10:20:00,586.92,587.69,585.9,587.36,10045.0,585.5062,586.2743,584.4886,585.9451,10045.0
2024-10-11 10:30:00,587.35,587.6,586.61,587.37,5199.0,585.9351,586.1845,585.1969,585.9551,5199.0
2024-10-11 10:40:00,587.55,587.69,584.67,584.93,5838.0,586.1347,586.2743,583.2616,583.521,5838.0
2024-10-11 10:50:00,584.83,585.02,583.67,584.94,7104.0,583.4212,583.6108,582.264,583.5309,7104.0
2024-10-11 11:00:00,584.38,585.5,583.66,585.0,3601.0,582.9723,584.0896,582.254,583.5908,3601.0
2024-10-11 11:10:00,584.86,584.91,583.78,583.78,2793.0,583.4511,583.501,582.3737,582.3737,2793.0
2024-10-11 11:20:00,583.5,585.25,583.46,585.2,3012.0,582.0944,583.8402,582.0545,583.7903,3012.0
2024-10-11 11:30:00,585.16,585.65,584.93,585.19,4729.0,583.7504,584.2392,583.521,583.7803,4729.0
2024-10-11 11:40:00,585.2,585.55,585.05,585.26,1986.0,583.7903,584.1395,583.6407,583.8502,1986.0
2024-10-11 11:50:00,585.4,587.29,585.4,587.29,3150.0,583.9898,585.8753,583.9898,585.8753,3150.0
2024-10-11 12:00:00,587.21,587.81,586.84,587.81,2300.0,585.7955,586.394,585.4264,586.394,2300.0
2024-10-11 12:10:00,587.77,587.85,586.78,587.06,2029.0,586.3541,586.4339,585.3665,585.6458,2029.0
2024-10-11 12:20:00,586.72,587.05,586.47,586.59,1229.0,585.3067,585.6359,585.0573,585.177,1229.0
2024-10-11 12:30:00,586.59,586.83,586.59,586.83,400.0,585.177,585.4164,585.177,585.4164,400.0
2024-10-11 12:40:00,586.9,586.9,586.21,586.26,1500.0,585.4862,585.4862,584.7979,584.8478,1500.0
2024-10-11 12:50:00,586.7,587.68,586.53,587.58,1772.0,585.2867,586.2643,585.1171,586.1646,1772.0
2024-10-11 13:00:00,587.95,587.95,587.07,587.24,767.0,586.5337,586.5337,585.6558,585.8254,767.0
2024-10-11 13:10:00,587.39,587.49,586.16,586.16,1727.0,585.975,586.0748,584.748,584.748,1727.0
2024-10-11 13:20:00,586.98,587.44,586.92,587.42,800.0,585.566,586.0249,585.5062,586.005,800.0
2024-10-11 13:30:00,587.41,587.51,587.14,587.31,911.0,585.995,586.0948,585.7256,585.8952,911.0
2024-10-11 13:40:00,587.53,587.77,587.23,587.32,1545.0,586.1147,586.3541,585.8154,585.9052,1545.0
2024-10-11 13:50:00,587.58,587.82,587.34,587.37,1724.0,586.1646,586.404,585.9252,585.9551,1724.0
2024-10-11 14:00:00,587.0,587.66,587.0,587.52,1592.0,585.586,586.2444,585.586,586.1047,1592.0
2024-10-11 14:10:00,587.56,590.0,587.51,589.56,17757.0,586.1446,588.5788,586.0948,588.1398,17757.0
2024-10-11 14:20:00,589.57,589.87,588.93,588.94,4312.0,588.1498,588.4491,587.5113,587.5213,4312.0
2024-10-11 14:30:00,588.97,588.97,587.85,588.14,3419.0,587.5512,587.5512,586.4339,586.7232,3419.0
2024-10-11 14:40:00,588.1,588.83,587.96,588.76,4140.0,586.6833,587.4116,586.5437,587.3417,4140.0
2024-10-11 14:50:00,588.93,589.05,588.62,588.97,3057.0,587.5113,587.631,587.2021,587.5512,3057.0
2024-10-11 15:00:00,588.79,590.07,588.79,590.04,7534.0,587.3717,588.6486,587.3717,588.6187,7534.0
2024-10-11 15:10:00,589.5,591.04,589.5,591.04,9073.0,588.08,589.6163,588.08,589.6163,9073.0
2024-10-11 15:20:00,591.01,591.19,590.6,590.94,6953.0,589.5863,589.7659,589.1773,589.5165,6953.0
2024-10-11 15:30:00,590.94,591.0,590.35,590.35,7544.0,589.5165,589.5763,588.9279,588.9279,7544.0
2024-10-11 15:40:00,590.24,590.71,590.12,590.45,7130.0,588.8182,589.287,588.6985,589.0277,7130.0
2024-10-11 15:50:00,590.54,591.04,589.72,589.93,19172.0,589.1175,589.6163,588.2994,588.5089,19172.0
2024-10-14 09:30:00,594.15,595.34,591.88,593.19,17722.0,592.7188,593.9059,590.4542,591.7611,17722.0
2024-10-14 09:40:00,593.63,596.95,593.49,595.07,10580.0,592.2,595.512,592.0604,593.6365,10580.0
2024-10-14 09:50:00,595.7,599.33,595.09,599.28,18639.0,594.265,597.8863,593.6565,597.8364,18639.0
2024-10-14 10:00:00,599.55,600.04,598.27,598.66,21005.0,598.1058,598.5946,596.8288,597.2179,21005.0
2024-10-14 10:10:00,598.15,598.33,596.65,597.0,6068.0,596.7091,596.8887,595.2127,595.5619,6068.0
2024-10-14 10:20:00,596.79,597.14,596.0,596.69,3916.0,595.3524,595.7016,594.5643,595.2526,3916.0
2024-10-14 10:30:00,597.38,597.49,596.37,596.84,3390.0,595.941,596.0507,594.9334,595.4023,3390.0
2024-10-14 10:40:00,596.6,597.72,596.58,597.7,3899.0,595.1629,596.2802,595.1429,596.2602,3899.0
2024-10-14 10:50:00,596.36,596.64,594.99,594.99,3220.0,594.9234,595.2028,593.5567,593.5567,3220.0
2024-10-14 11:00:00,594.19,594.25,593.73,594.03,5569.0,592.7587,592.8185,592.2998,592.599,5569.0
2024-10-14 11:10:00,594.04,594.94,593.89,594.45,5891.0,592.609,593.5069,592.4594,593.018,5891.0
2024-10-14 11:20:00,594.45,595.07,592.97,593.5,5823.0,593.018,593.6365,591.5416,592.0703,5823.0
2024-10-14 11:30:00,593.37,593.75,592.7,593.43,2834.0,591.9406,592.3197,591.2723,592.0005,2834.0
2024-10-14 11:40:00,593.52,593.76,592.78,593.52,1256.0,592.0903,592.3297,591.3521,592.0903,1256.0
2024-10-14 11:50:00,593.87,594.46,593.87,594.43,1833.0,592.4394,593.028,592.4394,592.9981,1833.0
2024-10-14 12:00:00,594.73,595.15,594.72,594.99,1227.0,593.2974,593.7164,593.2874,593.5567,1227.0
2024-10-14 12:10:00,594.78,595.84,594.78,595.82,2446.0,593.3472,594.4047,593.3472,594.3847,2446.0
2024-10-14 12:20:00,595.72,596.05,595.0,595.17,3678.0,594.285,594.6142,593.5667,593.7363,3678.0
2024-10-14 12:30:00,595.25,595.66,595.25,595.65,1062.0,593.8161,594.2251,593.8161,594.2151,1062.0
2024-10-14 12:40:00,595.63,595.63,595.1,595.1,529.0,594.1952,594.1952,593.6665,593.6665,529.0
2024-10-14 12:50:00,595.09,595.1,594.1,594.1,1368.0,593.6565,593.6665,592.6689,592.6689,1368.0
2024-10-14 13:00:00,594.4,594.46,594.19,594.46,628.0,592.9682,593.028,592.7587,593.028,628.0
2024-10-14 13:10:00,594.28,594.56,594.12,594.15,2621.0,592.8484,593.1278,592.6888,592.7188,2621.0
2024-10-14 13:20:00,594.33,595.15,594.33,594.93,2143.0,592.8983,593.7164,592.8983,593.4969,2143.0
2024-10-14 13:30:00,594.97,595.32,594.42,594.75,4114.0,593.5368,593.8859,592.9881,593.3173,4114.0
2024-10-14 13:40:00,594.91,595.11,594.21,594.47,3955.0,593.4769,593.6764,592.7786,593.038,3955.0
2024-10-14 13:50:00,594.32,594.46,593.7,593.79,2904.0,592.8884,593.028,592.2698,592.3596,2904.0
2024-10-14 14:00:00,593.63,593.75,593.01,593.01,3635.0,592.2,592.3197,591.5815,591.5815,3635.0
2024-10-14 14:10:00,593.22,593.23,592.6,593.19,3216.0,591.791,591.801,591.1725,591.7611,3216.0
2024-10-14 14:20:00,593.2,593.49,592.63,592.89,5966.0,591.771,592.0604,591.2024,591.4618,5966.0
2024-10-14 14:30:00,592.85,592.92,592.57,592.75,8676.0,591.4219,591.4917,591.1426,591.3221,8676.0
2024-10-14 14:40:00,592.76,593.38,592.75,593.38,3658.0,591.3321,591.9506,591.3221,591.9506,3658.0
2024-10-14 14:50:00,593.29,593.35,592.88,592.88,1614.0,591.8608,591.9207,591.4518,591.4518,1614.0
2024-10-14 15:00:00,592.8,592.99,592.22,592.96,1940.0,591.372,591.5616,590.7934,591.5316,1940.0
2024-10-14 15:10:00,593.04,593.22,592.85,592.91,1982.0,591.6114,591.791,591.4219,591.4817,1982.0
2024-10-14 15:20:00,592.95,592.95,592.5,592.5,1380.0,591.5217,591.5217,591.0727,591.0727,1380.0
2024-10-14 15:30:00,592.46,592.65,592.21,592.43,5029.0,591.0328,591.2224,590.7834,591.0029,5029.0
2024-10-14 15:40:00,592.59,593.03,591.78,592.25,5668.0,591.1625,591.6015,590.3545,590.8233,5668.0
2024-10-14 15:50:00,592.0,592.0,589.99,590.48,19007.0,590.5739,590.5739,588.5688,589.0576,19007.0
2024-10-15 09:30:00,590.13,590.3,586.08,586.96,16694.0,588.7084,588.878,584.6682,585.5461,16694.0
2024-10-15 09:40:00,587.59,590.0,586.8,586.8,7492.0,586.1746,588.5788,585.3865,585.3865,7492.0
2024-10-15 09:50:00,586.71,587.29,584.81,586.09,12189.0,585.2967,585.8753,583.4013,584.6782,12189.0
2024-10-15 10:00:00,586.32,587.89,585.33,586.24,8579.0,584.9076,586.4738,583.92,584.8278,8579.0
2024-10-15 10:10:00,586.28,586.35,582.61,583.37,18596.0,584.8677,584.9375,581.2066,581.9647,18596.0
2024-10-15 10:20:00,583.45,584.29,582.32,583.0,15666.0,582.0445,582.8825,580.9173,581.5956,15666.0
2024-10-15 10:30:00,583.15,583.41,580.77,582.22,20080.0,581.7453,582.0046,579.371,580.8175,20080.0
2024-10-15 10:40:00,581.96,582.57,580.28,582.29,21275.0,580.5581,581.1667,578.8822,580.8873,21275.0
2024-10-15 10:50:00,582.63,584.03,581.93,582.23,9000.0,581.2265,582.6231,580.5282,580.8275,9000.0
2024-10-15 11:00:00,582.4,583.12,581.63,581.84,3789.0,580.9971,581.7153,580.2289,580.4384,3789.0
2024-10-15 11:10:00,582.32,584.0,582.24,582.8,7819.0,580.9173,582.5932,580.8375,581.3961,7819.0
2024-10-15 11:20:00,582.86,583.47,582.47,582.86,4976.0,581.456,582.0645,581.0669,581.456,4976.0
2024-10-15 11:30:00,582.79,584.29,582.7,583.29,6111.0,581.3861,582.8825,581.2963,581.8849,6111.0
2024-10-15 11:40:00,583.12,583.9,582.58,583.26,4393.0,581.7153,582.4935,581.1766,581.855,4393.0
2024-10-15 11:50:00,583.5,584.14,582.96,583.59,3144.0,582.0944,582.7329,581.5557,582.1842,3144.0
2024-10-15 12:00:00,583.91,586.31,583.8,586.22,4901.0,582.5034,584.8976,582.3937,584.8079,4901.0
2024-10-15 12:10:00,586.2,586.7,585.81,586.6,5578.0,584.7879,585.2867,584.3989,585.1869,5578.0
2024-10-15 12:20:00,586.93,587.17,586.05,587.17,1344.0,585.5162,585.7556,584.6383,585.7556,1344.0
2024-10-15 12:30:00,587.22,588.0,586.92,587.5,3375.0,585.8055,586.5836,585.5062,586.0848,3375.0
2024-10-15 12:40:00,587.57,587.73,587.0,587.35,2416.0,586.1546,586.3142,585.586,585.9351,2416.0
2024-10-15 12:50:00,587.49,587.72,587.46,587.72,1200.0,586.0748,586.3042,586.0449,586.3042,1200.0
2024-10-15 13:00:00,587.5,587.5,586.39,586.39,1300.0,586.0848,586.0848,584.9775,584.9775,1300.0
2024-10-15 13:10:00,585.87,586.12,585.34,585.37,1900.0,584.4587,584.7081,583.93,583.9599,1900.0
2024-10-15 13:20:00,585.37,585.59,584.9,584.96,2421.0,583.9599,584.1794,583.491,583.5509,2421.0
2024-10-15 13:30:00,585.41,586.6,585.15,586.6,2100.0,583.9998,585.1869,583.7404,585.1869,2100.0
2024-10-15 13:40:00,586.15,587.4,586.05,587.11,1950.0,584.738,585.985,584.6383,585.6957,1950.0
2024-10-15 13:50:00,587.1,587.18,586.2,586.33,1094.0,585.6857,585.7656,584.7879,584.9176,1094.0
2024-10-15 14:00:00,586.23,587.63,586.19,586.77,1208.0,584.8178,586.2145,584.7779,585.3565,1208.0
2024-10-15 14:10:00,586.76,587.12,586.64,586.66,811.0,585.3466,585.7057,585.2269,585.2468,811.0
2024-10-15 14:20:00,585.94,586.83,585.93,586.19,3183.0,584.5285,585.4164,584.5186,584.7779,3183.0
2024-10-15 14:30:00,586.72,586.75,585.18,585.63,3332.0,585.3067,585.3366,583.7704,584.2193,3332.0
2024-10-15 14:40:00,585.33,585.8,585.0,585.25,1680.0,583.92,584.3889,583.5908,583.8402,1680.0
2024-10-15 14:50:00,585.33,585.35,584.5,584.5,2544.0,583.92,583.94,583.092,583.092,2544.0
2024-10-15 15:00:00,584.53,584.53,581.84,583.34,14695.0,583.1219,583.1219,580.4384,581.9348,14695.0
2024-10-15 15:10:00,583.69,583.87,582.87,583.87,3233.0,582.284,582.4635,581.4659,582.4635,3233.0
2024-10-15 15:20:00,584.13,584.91,583.97,584.57,3514.0,582.7229,583.501,582.5633,583.1618,3514.0
2024-10-15 15:30:00,584.85,584.91,583.18,583.8,4620.0,583.4412,583.501,581.7752,582.3937,4620.0
2024-10-15 15:40:00,584.17,584.86,583.94,584.6,3779.0,582.7628,583.4511,582.5334,583.1918,3779.0
2024-10-15 15:50:00,584.7,586.38,584.46,586.38,14435.0,583.2915,584.9675,583.0521,584.9675,14435.0
2024-10-16 09:30:00,581.0,581.99,577.0,580.46,35712.0,579.6004,580.5881,575.6101,579.0617,35712.0
2024-10-16 09:40:00,580.35,581.24,577.45,577.86,9488.0,578.952,579.8399,576.059,576.468,9488.0
2024-10-16 09:50:00,577.84,577.84,576.33,576.46,22755.0,576.448,576.448,574.9417,575.0714,22755.0
2024-10-16 10:00:00,576.43,578.4,575.75,578.32,11280.0,575.0414,577.0067,574.3631,576.9269,11280.0
2024-10-16 10:10:00,578.64,578.64,575.91,576.64,8970.0,577.2461,577.2461,574.5227,575.2509,8970.0
2024-10-16 10:20:00,576.43,578.29,576.33,577.84,10507.0,575.0414,576.897,574.9417,576.448,10507.0
2024-10-16 10:30:00,578.08,578.8,577.0,577.0,5677.0,576.6875,577.4057,575.6101,575.6101,5677.0
2024-10-16 10:40:00,577.19,577.51,576.15,577.51,4821.0,575.7996,576.1188,574.7621,576.1188,4821.0
2024-10-16 10:50:00,577.51,578.0,576.57,576.57,6719.0,576.1188,576.6077,575.1811,575.1811,6719.0
2024-10-16 11:00:00,576.49,577.21,575.05,575.64,13446.0,575.1013,575.8196,573.6648,574.2533,13446.0
2024-10-16 11:10:00,575.68,576.86,575.68,576.55,3848.0,574.2933,575.4704,574.2933,575.1612,3848.0
2024-10-16 11:20:00,576.57,576.57,575.78,576.13,3771.0,575.1811,575.1811,574.393,574.7422,3771.0
2024-10-16 11:30:00,576.22,577.0,576.2,576.6,2066.0,574.832,575.6101,574.812,575.211,2066.0
2024-10-16 11:40:00,576.68,576.83,575.66,575.8,4928.0,575.2908,575.4405,574.2733,574.413,4928.0
2024-10-16 11:50:00,575.95,575.95,574.61,575.2,9966.0,574.5626,574.5626,573.2258,573.8144,9966.0
2024-10-16 12:00:00,575.26,575.37,574.17,574.75,10606.0,573.8743,573.984,572.7869,573.3655,10606.0
2024-10-16 12:10:00,574.92,575.0,574.49,574.52,3378.0,573.5351,573.6149,573.1061,573.136,3378.0
2024-10-16 12:20:00,574.56,575.25,574.56,575.08,2635.0,573.176,573.8643,573.176,573.6947,2635.0
2024-10-16 12:30:00,575.04,576.01,574.84,575.09,3906.0,573.6548,574.6225,573.4553,573.7047,3906.0
2024-10-16 12:40:00,575.34,575.49,574.96,575.09,3174.0,573.9541,574.1037,573.575,573.7047,3174.0
2024-10-16 12:50:00,575.29,576.54,575.29,576.51,5729.0,573.9042,575.1512,573.9042,575.1213,5729.0
2024-10-16 13:00:00,576.3,576.62,575.53,575.57,3899.0,574.9118,575.231,574.1436,574.1835,3899.0
2024-10-16 13:10:00,575.55,575.55,574.48,574.61,5489.0,574.1636,574.1636,573.0961,573.2258,5489.0
2024-10-16 13:20:00,574.64,574.67,574.1,574.24,4254.0,573.2558,573.2857,572.7171,572.8567,4254.0
2024-10-16 13:30:00,574.15,574.86,574.15,574.42,3154.0,572.7669,573.4752,572.7669,573.0363,3154.0
2024-10-16 13:40:00,574.57,575.15,574.57,574.93,4805.0,573.1859,573.7645,573.1859,573.5451,4805.0
2024-10-16 13:50:00,575.06,575.31,574.52,575.03,5931.0,573.6747,573.9241,573.136,573.6448,5931.0
2024-10-16 14:00:00,575.09,575.87,575.02,575.45,3234.0,573.7047,574.4828,573.6348,574.0638,3234.0
2024-10-16 14:10:00,575.42,575.91,575.35,575.41,4452.0,574.0339,574.5227,573.964,574.0239,4452.0
2024-10-16 14:20:00,575.58,577.26,575.58,577.21,5452.0,574.1935,575.8694,574.1935,575.8196,5452.0
2024-10-16 14:30:00,577.08,577.09,576.5,576.69,2544.0,575.6899,575.6999,575.1113,575.3008,2544.0
2024-10-16 14:40:00,576.62,577.83,576.62,577.8,1907.0,575.231,576.4381,575.231,576.4081,1907.0
2024-10-16 14:50:00,577.59,577.95,577.41,577.41,4507.0,576.1987,576.5578,576.0191,576.0191,4507.0
2024-10-16 15:00:00,577.4,577.49,576.67,577.05,6261.0,576.0091,576.0989,575.2809,575.66,6261.0
2024-10-16 15:10:00,577.22,578.04,577.22,577.62,3415.0,575.8295,576.6476,575.8295,576.2286,3415.0
2024-10-16 15:20:00,577.67,577.67,576.78,576.96,2584.0,576.2785,576.2785,575.3906,575.5702,2584.0
2024-10-16 15:30:00,576.89,577.16,576.5,576.76,6500.0,575.5003,575.7697,575.1113,575.3707,6500.0
2024-10-16 15:40:00,576.66,577.25,576.66,576.99,1934.0,575.2709,575.8595,575.2709,575.6001,1934.0
2024-10-16 15:50:00,576.83,576.83,575.59,576.73,15299.0,575.4405,575.4405,574.2035,575.3407,15299.0
2024-10-17 09:30:00,583.33,584.9,578.88,580.07,27310.0,581.9248,583.491,577.4855,578.6727,27310.0
2024-10-17 09:40:00,579.64,580.53,577.99,578.01,13060.0,578.2437,579.1316,576.5977,576.6176,13060.0
2024-10-17 09:50:00,577.89,579.07,576.63,577.63,6298.0,576.4979,577.6751,575.241,576.2386,6298.0
2024-10-17 10:00:00,578.3,578.3,575.68,576.0,5487.0,576.9069,576.9069,574.2933,574.6125,5487.0
2024-10-17 10:10:00,575.87,577.48,575.3,577.44,5455.0,574.4828,576.0889,573.9142,576.049,5455.0
2024-10-17 10:20:00,577.49,578.55,576.5,577.17,3907.0,576.0989,577.1563,575.1113,575.7797,3907.0
2024-10-17 10:30:00,577.62,578.2,577.18,577.82,2891.0,576.2286,576.8072,575.7896,576.4281,2891.0
2024-10-17 10:40:00,578.19,578.67,576.68,577.06,2450.0,576.7972,577.2761,575.2908,575.6699,2450.0
2024-10-17 10:50:00,577.0,577.0,576.43,576.63,1100.0,575.6101,575.6101,575.0414,575.241,1100.0
2024-10-17 11:00:00,576.44,577.45,575.58,577.39,3157.0,575.0514,576.059,574.1935,575.9991,3157.0
2024-10-17 11:10:00,577.22,578.06,577.15,577.69,2224.0,575.8295,576.6675,575.7597,576.2984,2224.0
2024-10-17 11:20:00,577.57,579.06,577.5,578.56,4256.0,576.1787,577.6651,576.1089,577.1663,4256.0
2024-10-17 11:30:00,579.0,579.93,578.96,579.93,5227.0,577.6053,578.533,577.5654,578.533,5227.0
2024-10-17 11:40:00,579.94,580.45,579.94,580.25,2608.0,578.543,579.0518,578.543,578.8522,2608.0
2024-10-17 11:50:00,580.29,581.74,580.28,581.59,4014.0,578.8921,580.3387,578.8822,580.189,4014.0
2024-10-17 12:00:00,581.85,582.0,581.0,581.11,2017.0,580.4484,580.598,579.6004,579.7102,2017.0
2024-10-17 12:10:00,580.98,581.67,580.8,581.09,4474.0,579.5805,580.2688,579.4009,579.6902,4474.0
2024-10-17 12:20:00,581.31,581.41,580.47,580.47,1204.0,579.9097,580.0094,579.0717,579.0717,1204.0
2024-10-17 12:30:00,579.6,579.94,579.01,579.92,1160.0,578.2038,578.543,577.6152,578.523,1160.0
2024-10-17 12:40:00,580.16,580.26,580.16,580.26,300.0,578.7625,578.8622,578.7625,578.8622,300.0
2024-10-17 12:50:00,580.09,580.09,579.29,579.3,500.0,578.6926,578.6926,577.8946,577.9045,500.0
2024-10-17 13:00:00,579.96,581.1,579.96,580.7,1500.0,578.5629,579.7002,578.5629,579.3012,1500.0
2024-10-17 13:10:00,580.24,580.24,579.73,579.79,1550.0,578.8423,578.8423,578.3335,578.3934,1550.0
2024-10-17 13:20:00,579.54,579.54,579.54,579.54,100.0,578.144,578.144,578.144,578.144,100.0
2024-10-17 13:30:00,579.66,579.95,579.54,579.58,1707.0,578.2637,578.553,578.144,578.1839,1707.0
2024-10-17 13:40:00,579.91,580.0,579.74,579.85,1338.0,578.5131,578.6028,578.3435,578.4532,1338.0
2024-10-17 13:50:00,580.0,580.0,579.0,579.19,1594.0,578.6028,578.6028,577.6053,577.7948,1594.0
2024-10-17 14:00:00,578.8,578.8,577.0,577.13,5773.0,577.4057,577.4057,575.6101,575.7398,5773.0
2024-10-17 14:10:00,576.87,577.73,576.87,577.24,4006.0,575.4804,576.3383,575.4804,575.8495,4006.0
2024-10-17 14:20:00,577.14,577.33,576.98,577.11,2857.0,575.7497,575.9393,575.5901,575.7198,2857.0
2024-10-17 14:30:00,576.97,576.98,576.47,576.9,2210.0,575.5801,575.5901,575.0813,575.5103,2210.0
2024-10-17 14:40:00,576.82,577.46,576.75,577.45,2677.0,575.4305,576.069,575.3607,576.059,2677.0
2024-10-17 14:50:00,577.63,578.18,577.63,578.0,1787.0,576.2386,576.7872,576.2386,576.6077,1787.0
2024-10-17 15:00:00,577.94,578.02,577.44,577.94,1762.0,576.5478,576.6276,576.049,576.5478,1762.0
2024-10-17 15:10:00,578.26,578.26,577.99,578.04,1736.0,576.867,576.867,576.5977,576.6476,1736.0
2024-10-17 15:20:00,577.68,577.68,576.78,576.87,2774.0,576.2884,576.2884,575.3906,575.4804,2774.0
2024-10-17 15:30:00,576.87,577.71,576.5,576.55,3823.0,575.4804,576.3184,575.1113,575.1612,3823.0
2024-10-17 15:40:00,576.81,577.3,576.7,576.99,3366.0,575.4205,575.9094,575.3108,575.6001,3366.0
2024-10-17 15:50:00,576.68,577.29,576.47,576.97,12385.0,575.2908,575.8994,575.0813,575.5801,12385.0
2024-10-18 09:30:00,581.1,583.76,579.06,581.96,28491.0,579.7002,582.3538,577.6651,580.5581,28491.0
2024-10-18 09:40:00,582.09,583.95,580.58,580.58,11872.0,580.6878,582.5433,579.1814,579.1814,11872.0
2024-10-18 09:50:00,580.76,581.79,580.55,581.6,3039.0,579.361,580.3885,579.1515,580.199,3039.0
2024-10-18 10:00:00,581.98,582.89,581.13,582.34,4311.0,580.5781,581.4859,579.7301,580.9372,4311.0
2024-10-18 10:10:00,582.38,582.83,580.65,580.8,7487.0,580.9771,581.426,579.2513,579.4009,7487.0
2024-10-18 10:20:00,580.89,580.89,578.96,578.96,3743.0,579.4907,579.4907,577.5654,577.5654,3743.0
2024-10-18 10:30:00,579.4,579.61,578.44,578.88,2578.0,578.0043,578.2138,577.0466,577.4855,2578.0
2024-10-18 10:40:00,578.92,580.14,578.92,579.81,2949.0,577.5254,578.7425,577.5254,578.4133,2949.0
2024-10-18 10:50:00,579.52,579.52,579.0,579.22,700.0,578.124,578.124,577.6053,577.8247,700.0
2024-10-18 11:00:00,579.44,580.5,579.44,580.23,1711.0,578.0442,579.1016,578.0442,578.8323,1711.0
2024-10-18 11:10:00,580.33,580.33,579.32,579.6,3678.0,578.9321,578.9321,577.9245,578.2038,3678.0
2024-10-18 11:20:00,579.89,580.41,579.68,580.35,4718.0,578.4931,579.0119,578.2836,578.952,4718.0
2024-10-18 11:30:00,580.53,581.0,579.54,579.7,3975.0,579.1316,579.6004,578.144,578.3036,3975.0
2024-10-18 11:40:00,579.9,579.9,579.07,579.29,3025.0,578.5031,578.5031,577.6751,577.8946,3025.0
2024-10-18 11:50:00,579.32,579.59,578.65,578.83,1148.0,577.9245,578.1938,577.2561,577.4357,1148.0
2024-10-18 12:00:00,578.61,578.9,578.0,578.9,1101.0,577.2162,577.5055,576.6077,577.5055,1101.0
2024-10-18 12:10:00,578.91,578.91,578.0,578.43,1579.0,577.5155,577.5155,576.6077,577.0366,1579.0
2024-10-18 12:20:00,578.2,578.69,578.2,578.41,1200.0,576.8072,577.296,576.8072,577.0167,1200.0
2024-10-18 12:30:00,578.52,579.29,578.52,578.99,2365.0,577.1264,577.8946,577.1264,577.5953,2365.0
2024-10-18 12:40:00,579.11,579.74,579.11,579.74,800.0,577.715,578.3435,577.715,578.3435,800.0
2024-10-18 12:50:00,579.78,579.78,579.37,579.65,1600.0,578.3834,578.3834,577.9744,578.2537,1600.0
2024-10-18 13:00:00,579.63,580.87,579.63,580.77,5229.0,578.2337,579.4708,578.2337,579.371,5229.0
2024-10-18 13:10:00,580.95,580.95,579.86,579.98,4436.0,579.5506,579.5506,578.4632,578.5829,4436.0
2024-10-18 13:20:00,580.31,580.31,579.13,579.13,1373.0,578.9121,578.9121,577.7349,577.7349,1373.0
2024-10-18 13:30:00,579.08,579.64,579.08,579.37,800.0,577.6851,578.2437,577.6851,577.9744,800.0
2024-10-18 13:40:00,579.48,579.69,579.33,579.33,1284.0,578.0841,578.2936,577.9345,577.9345,1284.0
2024-10-18 13:50:00,579.3,579.3,579.0,579.13,1270.0,577.9045,577.9045,577.6053,577.7349,1270.0
2024-10-18 14:00:00,578.33,579.07,578.3,578.92,400.0,576.9369,577.6751,576.9069,577.5254,400.0
2024-10-18 14:10:00,579.22,579.58,578.93,579.28,1901.0,577.8247,578.1839,577.5354,577.8846,1901.0
2024-10-18 14:20:00,579.24,579.31,579.21,579.21,998.0,577.8447,577.9145,577.8147,577.8147,998.0
2024-10-18 14:30:00,579.17,579.47,578.91,578.91,27196.0,577.7748,578.0741,577.5155,577.5155,27196.0
2024-10-18 14:40:00,578.93,579.0,578.57,578.57,1100.0,577.5354,577.6053,577.1763,577.1763,1100.0
2024-10-18 14:50:00,578.5,578.5,578.15,578.42,1375.0,577.1065,577.1065,576.7573,577.0267,1375.0
2024-10-18 15:00:00,578.42,578.42,577.7,577.78,2796.0,577.0267,577.0267,576.3084,576.3882,2796.0
2024-10-18 15:10:00,577.94,578.48,577.94,578.19,2000.0,576.5478,577.0865,576.5478,576.7972,2000.0
2024-10-18 15:20:00,578.19,578.33,577.48,577.53,7360.0,576.7972,576.9369,576.0889,576.1388,7360.0
2024-10-18 15:30:00,577.52,577.52,576.87,576.87,8737.0,576.1288,576.1288,575.4804,575.4804,8737.0
2024-10-18 15:40:00,576.55,576.61,575.4,575.52,8833.0,575.1612,575.221,574.0139,574.1336,8833.0
2024-10-18 15:50:00,575.43,576.85,575.33,576.41,9153.0,574.0439,575.4604,573.9441,575.0215,9153.0
2024-10-21 09:30:00,576.5,577.21,571.66,572.88,19165.0,575.1113,575.8196,570.2829,571.5,19165.0
2024-10-21 09:40:00,573.37,573.37,572.0,572.53,14321.0,571.9888,571.9888,570.6221,571.1508,14321.0
2024-10-21 09:50:00,572.78,573.0,572.0,573.0,17915.0,571.4002,571.6197,570.6221,571.6197,17915.0
2024-10-21 10:00:00,573.07,573.85,572.21,573.37,18429.0,571.6895,572.4677,570.8316,571.9888,18429.0
2024-10-21 10:10:00,573.58,573.9,572.26,573.69,7426.0,572.1983,572.5175,570.8815,572.308,7426.0
2024-10-21 10:20:00,573.88,573.88,572.22,572.62,4011.0,572.4976,572.4976,570.8416,571.2406,4011.0
2024-10-21 10:30:00,572.79,573.0,571.38,571.38,9966.0,571.4102,571.6197,570.0036,570.0036,9966.0
2024-10-21 10:40:00,571.2,572.27,570.0,572.08,16815.0,569.824,570.8915,568.6269,570.7019,16815.0
2024-10-21 10:50:00,572.05,572.4,571.65,572.1,4228.0,570.672,571.0212,570.273,570.7219,4228.0
2024-10-21 11:00:00,571.5,571.59,570.0,570.35,10744.0,570.1233,570.2131,568.6269,568.9761,10744.0
2024-10-21 11:10:00,570.25,571.01,570.1,570.59,7943.0,568.8763,569.6345,568.7267,569.2155,7943.0
2024-10-21 11:20:00,570.21,570.21,569.11,569.64,4242.0,568.8364,568.8364,567.7391,568.2678,4242.0
2024-10-21 11:30:00,569.59,570.85,569.59,570.5,6491.0,568.2179,569.4749,568.2179,569.1257,6491.0
2024-10-21 11:40:00,570.69,571.5,570.0,571.5,6942.0,569.3153,570.1233,568.6269,570.1233,6942.0
2024-10-21 11:50:00,571.49,571.78,571.02,571.65,3779.0,570.1133,570.4026,569.6445,570.273,3779.0
2024-10-21 12:00:00,571.8,572.41,571.7,572.41,4368.0,570.4226,571.0311,570.3228,571.0311,4368.0
2024-10-21 12:10:00,572.56,572.56,571.97,572.07,1585.0,571.1808,571.1808,570.5922,570.6919,1585.0
2024-10-21 12:20:00,572.19,572.19,571.83,571.91,761.0,570.8117,570.8117,570.4525,570.5323,761.0
2024-10-21 12:30:00,572.02,572.02,571.87,571.87,292.0,570.6421,570.6421,570.4924,570.4924,292.0
2024-10-21 12:40:00,571.96,572.48,571.84,572.24,1555.0,570.5822,571.101,570.4625,570.8615,1555.0
2024-10-21 12:50:00,572.5,573.5,572.5,573.39,1756.0,571.1209,572.1185,571.1209,572.0088,1756.0
2024-10-21 13:00:00,573.4,573.55,573.12,573.12,920.0,572.0187,572.1684,571.7394,571.7394,920.0
2024-10-21 13:10:00,573.38,574.18,573.25,573.25,1308.0,571.9988,572.7969,571.8691,571.8691,1308.0
2024-10-21 13:20:00,573.06,573.43,572.89,573.43,3420.0,571.6796,572.0487,571.51,572.0487,3420.0
2024-10-21 13:30:00,573.38,573.8,573.38,573.8,1092.0,571.9988,572.4178,571.9988,572.4178,1092.0
2024-10-21 13:40:00,573.72,574.0,573.69,574.0,800.0,572.338,572.6173,572.308,572.6173,800.0
2024-10-21 13:50:00,574.1,574.11,573.74,573.74,648.0,572.7171,572.727,572.3579,572.3579,648.0
2024-10-21 14:00:00,573.48,573.6,573.34,573.4,699.0,572.0986,572.2183,571.9589,572.0187,699.0
2024-10-21 14:10:00,573.49,573.49,573.36,573.37,1223.0,572.1085,572.1085,571.9788,571.9888,1223.0
2024-10-21 14:20:00,573.44,573.47,572.89,573.21,2254.0,572.0586,572.0886,571.51,571.8292,2254.0
2024-10-21 14:30:00,573.19,573.45,573.19,573.25,600.0,571.8093,572.0686,571.8093,571.8691,600.0
2024-10-21 14:40:00,572.88,572.88,572.67,572.77,897.0,571.5,571.5,571.2905,571.3903,897.0
2024-10-21 14:50:00,572.71,572.71,572.4,572.41,718.0,571.3304,571.3304,571.0212,571.0311,718.0
2024-10-21 15:00:00,572.5,572.51,572.21,572.37,1919.0,571.1209,571.1309,570.8316,570.9912,1919.0
2024-10-21 15:10:00,573.05,574.07,573.0,574.07,2693.0,571.6696,572.6871,571.6197,572.6871,2693.0
2024-10-21 15:20:00,573.99,574.32,573.5,573.5,2460.0,572.6073,572.9365,572.1185,572.1185,2460.0
2024-10-21 15:30:00,573.47,573.47,572.88,573.0,1540.0,572.0886,572.0886,571.5,571.6197,1540.0
2024-10-21 15:40:00,572.66,574.1,572.66,574.1,2120.0,571.2805,572.7171,571.2805,572.7171,2120.0
2024-10-21 15:50:00,574.06,575.09,573.7,574.97,11461.0,572.6772,573.7047,572.318,573.585,11461.0
2024-10-22 09:30:00,573.96,575.15,572.17,574.32,14379.0,572.5774,573.7645,570.7917,572.9365,14379.0
2024-10-22 09:40:00,574.3,577.06,573.82,575.18,12935.0,572.9166,575.6699,572.4377,573.7945,12935.0
2024-10-22 09:50:00,574.76,576.19,574.65,575.44,12144.0,573.3755,574.802,573.2657,574.0538,12144.0
2024-10-22 10:00:00,575.54,577.57,574.35,576.18,13402.0,574.1536,576.1787,572.9665,574.792,13402.0
2024-10-22 10:10:00,576.17,577.22,575.38,577.16,5631.0,574.7821,575.8295,573.994,575.7697,5631.0
2024-10-22 10:20:00,577.1,577.92,575.99,577.54,3790.0,575.7098,576.5279,574.6025,576.1488,3790.0
2024-10-22 10:30:00,578.0,579.21,577.86,578.72,6936.0,576.6077,577.8147,576.468,577.3259,6936.0
2024-10-22 10:40:00,578.78,579.59,577.67,577.98,4552.0,577.3858,578.1938,576.2785,576.5877,4552.0
2024-10-22 10:50:00,578.21,579.21,578.21,579.19,2254.0,576.8172,577.8147,576.8172,577.7948,2254.0
2024-10-22 11:00:00,579.37,579.44,578.6,578.62,1590.0,577.9744,578.0442,577.2062,577.2262,1590.0
2024-10-22 11:10:00,578.17,578.31,577.61,578.31,2500.0,576.7773,576.9169,576.2186,576.9169,2500.0
2024-10-22 11:20:00,578.45,578.45,577.4,577.86,3732.0,577.0566,577.0566,576.0091,576.468,3732.0
2024-10-22 11:30:00,577.27,578.6,577.25,578.58,2148.0,575.8794,577.2062,575.8595,577.1863,2148.0
2024-10-22 11:40:00,578.74,579.44,578.74,579.06,3542.0,577.3459,578.0442,577.3459,577.6651,3542.0
2024-10-22 11:50:00,579.05,579.53,578.88,579.32,1277.0,577.6551,578.134,577.4855,577.9245,1277.0
2024-10-22 12:00:00,578.41,578.64,578.16,578.16,1000.0,577.0167,577.2461,576.7673,576.7673,1000.0
2024-10-22 12:10:00,578.16,578.39,577.81,578.18,2232.0,576.7673,576.9967,576.4181,576.7872,2232.0
2024-10-22 12:20:00,578.19,578.19,577.25,577.52,1191.0,576.7972,576.7972,575.8595,576.1288,1191.0
2024-10-22 12:30:00,577.6,578.15,577.6,577.82,1500.0,576.2086,576.7573,576.2086,576.4281,1500.0
2024-10-22 12:40:00,577.8,578.0,577.78,578.0,700.0,576.4081,576.6077,576.3882,576.6077,700.0
2024-10-22 12:50:00,578.61,579.36,578.59,579.11,2000.0,577.2162,577.9644,577.1962,577.715,2000.0
2024-10-22 13:00:00,578.99,578.99,578.53,578.58,1138.0,577.5953,577.5953,577.1364,577.1863,1138.0
2024-10-22 13:10:00,578.78,579.1,578.47,579.1,1121.0,577.3858,577.705,577.0765,577.705,1121.0
2024-10-22 13:20:00,579.18,579.18,579.0,579.1,836.0,577.7848,577.7848,577.6053,577.705,836.0
2024-10-22 13:30:00,579.26,580.36,579.26,580.35,5840.0,577.8646,578.962,577.8646,578.952,5840.0
2024-10-22 13:40:00,580.7,581.11,580.54,580.82,4827.0,579.3012,579.7102,579.1415,579.4209,4827.0
2024-10-22 13:50:00,581.0,582.14,581.0,582.08,3911.0,579.6004,580.7377,579.6004,580.6778,3911.0
2024-10-22 14:00:00,582.02,583.37,582.0,582.74,6809.0,580.618,581.9647,580.598,581.3362,6809.0
2024-10-22 14:10:00,582.59,582.59,582.02,582.2,2015.0,581.1866,581.1866,580.618,580.7975,2015.0
2024-10-22 14:20:00,582.16,582.16,581.75,581.75,1199.0,580.7576,580.7576,580.3486,580.3486,1199.0
2024-10-22 14:30:00,581.83,581.83,581.35,581.42,2132.0,580.4284,580.4284,579.9496,580.0194,2132.0
2024-10-22 14:40:00,581.47,581.47,581.23,581.4,1600.0,580.0693,580.0693,579.8299,579.9995,1600.0
2024-10-22 14:50:00,581.4,581.4,580.5,580.69,1836.0,579.9995,579.9995,579.1016,579.2912,1836.0
2024-10-22 15:00:00,580.55,580.89,580.55,580.89,848.0,579.1515,579.4907,579.1515,579.4907,848.0
2024-10-22 15:10:00,581.14,581.6,581.14,581.31,3619.0,579.7401,580.199,579.7401,579.9097,3619.0
2024-10-22 15:20:00,581.25,581.25,580.6,581.0,1563.0,579.8498,579.8498,579.2014,579.6004,1563.0
2024-10-22 15:30:00,581.01,581.13,580.78,580.9,1691.0,579.6104,579.7301,579.381,579.5007,1691.0
2024-10-22 15:40:00,580.86,581.98,580.62,581.66,3092.0,579.4608,580.5781,579.2214,580.2588,3092.0
2024-10-22 15:50:00,581.88,582.27,581.45,581.93,11859.0,580.4783,580.8674,580.0494,580.5282,11859.0
2024-10-23 09:30:00,579.99,584.43,579.99,583.1,17553.0,578.5929,583.0222,578.5929,581.6954,17553.0
2024-10-23 09:40:00,582.93,583.05,579.22,580.0,12554.0,581.5258,581.6455,577.8247,578.6028,12554.0
2024-10-23 09:50:00,579.51,580.11,577.71,579.63,10045.0,578.114,578.7126,576.3184,578.2337,10045.0
2024-10-23 10:00:00,579.57,579.57,576.0,576.91,8142.0,578.1739,578.1739,574.6125,575.5203,8142.0
2024-10-23 10:10:00,577.5,578.68,576.84,578.48,5488.0,576.1089,577.286,575.4505,577.0865,5488.0
2024-10-23 10:20:00,579.0,579.6,578.29,579.06,5301.0,577.6053,578.2038,576.897,577.6651,5301.0
2024-10-23 10:30:00,579.23,580.67,579.23,580.42,20542.0,577.8347,579.2712,577.8347,579.0218,20542.0
2024-10-23 10:40:00,580.38,581.41,580.2,580.89,2837.0,578.9819,580.0094,578.8024,579.4907,2837.0
2024-10-23 10:50:00,581.2,581.53,579.52,579.52,2790.0,579.8,580.1292,578.124,578.124,2790.0
2024-10-23 11:00:00,579.23,579.86,578.04,578.18,1863.0,577.8347,578.4632,576.6476,576.7872,1863.0
2024-10-23 11:10:00,578.02,578.02,576.0,576.0,11062.0,576.6276,576.6276,574.6125,574.6125,11062.0
2024-10-23 11:20:00,575.98,576.53,573.8,573.92,5605.0,574.5925,575.1412,572.4178,572.5375,5605.0
2024-10-23 11:30:00,573.78,574.16,573.34,573.74,7066.0,572.3978,572.7769,571.9589,572.3579,7066.0
2024-10-23 11:40:00,573.78,573.78,572.66,572.96,6061.0,572.3978,572.3978,571.2805,571.5798,6061.0
2024-10-23 11:50:00,573.01,573.67,572.5,573.4,4906.0,571.6297,572.2881,571.1209,572.0187,4906.0
2024-10-23 12:00:00,573.34,573.43,571.01,571.77,11303.0,571.9589,572.0487,569.6345,570.3927,11303.0
2024-10-23 12:10:00,571.51,572.19,571.08,571.2,5069.0,570.1333,570.8117,569.7043,569.824,5069.0
2024-10-23 12:20:00,571.0,571.0,569.87,570.07,7942.0,569.6245,569.6245,568.4972,568.6968,7942.0
2024-10-23 12:30:00,570.04,570.36,568.99,569.04,11129.0,568.6668,568.9861,567.6194,567.6692,11129.0
2024-10-23 12:40:00,569.03,570.42,568.47,569.88,4837.0,567.6593,569.0459,567.1006,568.5072,4837.0
2024-10-23 12:50:00,570.0,570.0,568.81,569.21,2628.0,568.6269,568.6269,567.4398,567.8388,2628.0
2024-10-23 13:00:00,569.12,569.12,567.48,567.48,7268.0,567.7491,567.7491,566.113,566.113,7268.0
2024-10-23 13:10:00,567.53,567.97,566.5,567.0,6948.0,566.1629,566.6018,565.1354,565.6342,6948.0
2024-10-23 13:20:00,566.67,566.93,565.48,566.9,8499.0,565.305,565.5643,564.1178,565.5344,8499.0
2024-10-23 13:30:00,566.91,567.08,565.6,565.6,4192.0,565.5444,565.714,564.2375,564.2375,4192.0
2024-10-23 13:40:00,565.75,566.61,565.58,566.17,3574.0,564.3872,565.2451,564.2176,564.8062,3574.0
2024-10-23 13:50:00,566.0,566.0,564.98,565.34,6425.0,564.6366,564.6366,563.619,563.9782,6425.0
2024-10-23 14:00:00,565.31,565.5,564.6,565.39,4301.0,563.9482,564.1378,563.2399,564.028,4301.0
2024-10-23 14:10:00,565.37,565.37,563.58,563.6,4677.0,564.0081,564.0081,562.2224,562.2424,4677.0
2024-10-23 14:20:00,563.8,564.35,563.66,564.1,6066.0,562.4419,562.9905,562.3022,562.7411,6066.0
2024-10-23 14:30:00,563.99,564.98,563.5,564.59,5906.0,562.6314,563.619,562.1426,563.23,5906.0
2024-10-23 14:40:00,564.42,565.0,564.26,564.62,7049.0,563.0604,563.639,562.9008,563.2599,7049.0
2024-10-23 14:50:00,564.66,564.66,563.0,563.44,5455.0,563.2998,563.2998,561.6438,562.0827,5455.0
2024-10-23 15:00:00,563.34,564.24,563.28,563.43,6583.0,561.983,562.8808,561.9231,562.0728,6583.0
2024-10-23 15:10:00,563.29,564.25,562.68,564.25,10760.0,561.9331,562.8908,561.3246,562.8908,10760.0
2024-10-23 15:20:00,564.29,564.62,563.69,563.92,9424.0,562.9307,563.2599,562.3321,562.5616,9424.0
2024-10-23 15:30:00,563.9,564.68,563.19,564.64,12828.0,562.5416,563.3198,561.8333,563.2798,12828.0
2024-10-23 15:40:00,564.66,564.85,563.64,564.0,8378.0,563.2998,563.4893,562.2823,562.6414,8378.0
2024-10-23 15:50:00,565.0,565.0,562.83,563.95,35602.0,563.639,563.639,561.4742,562.5915,35602.0
2024-10-24 09:30:00,566.39,567.47,563.9,566.99,14270.0,565.0256,566.103,562.5416,565.6242,14270.0
2024-10-24 09:40:00,566.79,567.4,565.88,566.21,5962.0,565.4247,566.0332,564.5169,564.8461,5962.0
2024-10-24 09:50:00,566.19,567.99,566.19,567.99,14201.0,564.8261,566.6218,564.8261,566.6218,14201.0
2024-10-24 10:00:00,567.99,568.76,567.26,567.67,9657.0,566.6218,567.3899,565.8935,566.3025,9657.0
2024-10-24 10:10:00,567.86,568.24,565.93,566.21,4128.0,566.4921,566.8712,564.5667,564.8461,4128.0
2024-10-24 10:20:00,566.2,566.21,564.75,564.84,5149.0,564.8361,564.8461,563.3896,563.4794,5149.0
2024-10-24 10:30:00,564.81,566.26,564.81,566.2,2783.0,563.4494,564.8959,563.4494,564.8361,2783.0
2024-10-24 10:40:00,565.21,565.83,565.21,565.45,1331.0,563.8485,564.467,563.8485,564.0879,1331.0
2024-10-24 10:50:00,565.01,565.3,564.36,564.41,4641.0,563.649,563.9383,563.0005,563.0504,4641.0
2024-10-24 11:00:00,564.56,565.27,564.46,564.8,1400.0,563.2,563.9083,563.1003,563.4395,1400.0
2024-10-24 11:10:00,565.46,565.52,565.08,565.42,1751.0,564.0979,564.1577,563.7188,564.058,1751.0
2024-10-24 11:20:00,565.41,565.54,563.57,564.0,7477.0,564.048,564.1777,562.2124,562.6414,7477.0
2024-10-24 11:30:00,563.93,563.93,562.55,562.55,2330.0,562.5716,562.5716,561.1949,561.1949,2330.0
2024-10-24 11:40:00,562.92,563.18,561.83,561.83,1812.0,561.564,561.8234,560.4766,560.4766,1812.0
2024-10-24 11:50:00,562.64,563.15,562.64,563.15,611.0,561.2847,561.7934,561.2847,561.7934,611.0
2024-10-24 12:00:00,563.98,564.33,563.2,563.2,2300.0,562.6214,562.9706,561.8433,561.8433,2300.0
2024-10-24 12:10:00,563.95,563.95,563.2,563.78,1700.0,562.5915,562.5915,561.8433,562.4219,1700.0
2024-10-24 12:20:00,563.91,564.91,563.78,564.85,1800.0,562.5516,563.5492,562.4219,563.4893,1800.0
2024-10-24 12:30:00,565.3,566.21,565.3,566.15,3151.0,563.9383,564.8461,563.9383,564.7862,3151.0
2024-10-24 12:40:00,566.29,566.84,566.1,566.84,1171.0,564.9259,565.4745,564.7363,565.4745,1171.0
2024-10-24 12:50:00,566.93,567.01,566.69,566.69,1600.0,565.5643,565.6441,565.3249,565.3249,1600.0
2024-10-24 13:00:00,566.87,567.62,566.78,567.16,2925.0,565.5045,566.2527,565.4147,565.7938,2925.0
2024-10-24 13:10:00,567.25,567.48,566.13,566.76,1500.0,565.8836,566.113,564.7663,565.3947,1500.0
2024-10-24 13:20:00,566.84,566.92,566.19,566.35,1550.0,565.4745,565.5544,564.8261,564.9857,1550.0
2024-10-24 13:30:00,566.59,567.52,566.59,567.52,1303.0,565.2251,566.1529,565.2251,566.1529,1303.0
2024-10-24 13:40:00,567.2,567.6,566.71,566.71,2124.0,565.8337,566.2327,565.3449,565.3449,2124.0
2024-10-24 13:50:00,566.73,566.91,566.22,566.22,2169.0,565.3648,565.5444,564.856,564.856,2169.0
2024-10-24 14:00:00,566.13,566.79,566.13,566.79,1500.0,564.7663,565.4247,564.7663,565.4247,1500.0
2024-10-24 14:10:00,566.9,567.05,566.62,567.01,1862.0,565.5344,565.684,565.2551,565.6441,1862.0
2024-10-24 14:20:00,566.98,567.17,566.62,566.91,1545.0,565.6142,565.8038,565.2551,565.5444,1545.0
2024-10-24 14:30:00,566.76,566.82,566.47,566.5,1300.0,565.3947,565.4546,565.1054,565.1354,1300.0
2024-10-24 14:40:00,566.45,566.73,566.43,566.73,900.0,565.0855,565.3648,565.0655,565.3648,900.0
2024-10-24 14:50:00,566.91,567.0,566.7,566.88,2125.0,565.5444,565.6342,565.3349,565.5145,2125.0
2024-10-24 15:00:00,566.86,567.0,566.25,567.0,3020.0,565.4945,565.6342,564.886,565.6342,3020.0
2024-10-24 15:10:00,567.03,567.18,566.85,566.99,2325.0,565.6641,565.8137,565.4845,565.6242,2325.0
2024-10-24 15:20:00,567.23,567.35,567.05,567.05,1300.0,565.8636,565.9833,565.684,565.684,1300.0
2024-10-24 15:30:00,567.1,567.41,566.76,566.81,3095.0,565.7339,566.0432,565.3947,565.4446,3095.0
2024-10-24 15:40:00,566.78,567.36,566.3,567.0,3400.0,565.4147,565.9933,564.9358,565.6342,3400.0
2024-10-24 15:50:00,567.05,568.15,567.05,567.67,8911.0,565.684,566.7814,565.684,566.3025,8911.0
2024-10-25 09:30:00,574.0,574.5,571.75,573.54,16974.0,572.6173,573.1161,570.3727,572.1584,16974.0
2024-10-25 09:40:00,573.2,574.55,572.34,574.55,11820.0,571.8192,573.166,570.9613,573.166,11820.0
2024-10-25 09:50:00,573.84,576.72,573.63,576.66,19218.0,572.4577,575.3307,572.2482,575.2709,19218.0
2024-10-25 10:00:00,576.99,578.54,576.0,578.48,16457.0,575.6001,577.1464,574.6125,577.0865,16457.0
2024-10-25 10:10:00,578.49,579.18,577.21,577.78,9854.0,577.0965,577.7848,575.8196,576.3882,9854.0
2024-10-25 10:20:00,578.05,579.12,577.52,579.09,4848.0,576.6575,577.725,576.1288,577.695,4848.0
2024-10-25 10:30:00,579.0,580.33,578.96,580.08,9613.0,577.6053,578.9321,577.5654,578.6827,9613.0
2024-10-25 10:40:00,580.13,581.09,577.5,578.15,6698.0,578.7325,579.6902,576.1089,576.7573,6698.0
2024-10-25 10:50:00,578.96,579.17,578.46,579.17,3311.0,577.5654,577.7748,577.0666,577.7748,3311.0
2024-10-25 11:00:00,579.4,579.41,578.18,578.36,3012.0,578.0043,578.0143,576.7872,576.9668,3012.0
2024-10-25 11:10:00,578.0,579.3,578.0,578.36,6405.0,576.6077,577.9045,576.6077,576.9668,6405.0
2024-10-25 11:20:00,578.66,578.66,577.18,577.18,2924.0,577.2661,577.2661,575.7896,575.7896,2924.0
2024-10-25 11:30:00,577.22,577.87,576.54,576.54,2800.0,575.8295,576.478,575.1512,575.1512,2800.0
2024-10-25 11:40:00,576.67,576.94,576.0,576.77,8945.0,575.2809,575.5502,574.6125,575.3806,8945.0
2024-10-25 11:50:00,576.52,576.52,575.63,576.04,2640.0,575.1312,575.1312,574.2434,574.6524,2640.0
2024-10-25 12:00:00,576.45,577.37,576.0,577.37,1721.0,575.0614,575.9792,574.6125,575.9792,1721.0
2024-10-25 12:10:00,577.3,578.25,577.3,578.25,2550.0,575.9094,576.8571,575.9094,576.8571,2550.0
2024-10-25 12:20:00,578.22,578.88,578.21,578.64,2640.0,576.8271,577.4855,576.8172,577.2461,2640.0
2024-10-25 12:30:00,578.7,579.07,578.66,579.07,2600.0,577.306,577.6751,577.2661,577.6751,2600.0
2024-10-25 12:40:00,578.25,579.25,578.08,578.93,4235.0,576.8571,577.8547,576.6875,577.5354,4235.0
2024-10-25 12:50:00,579.17,579.56,578.5,578.56,2001.0,577.7748,578.1639,577.1065,577.1663,2001.0
2024-10-25 13:00:00,578.44,578.44,577.84,577.91,2273.0,577.0466,577.0466,576.448,576.5179,2273.0
2024-10-25 13:10:00,577.58,578.24,576.85,576.85,2942.0,576.1887,576.8471,575.4604,575.4604,2942.0
2024-10-25 13:20:00,576.84,576.84,575.43,576.31,6495.0,575.4505,575.4505,574.0439,574.9217,6495.0
2024-10-25 13:30:00,576.53,576.53,575.27,575.55,2457.0,575.1412,575.1412,573.8842,574.1636,2457.0
2024-10-25 13:40:00,575.4,575.96,574.35,575.77,4925.0,574.0139,574.5726,572.9665,574.383,4925.0
2024-10-25 13:50:00,575.83,576.34,575.11,575.12,6522.0,574.4429,574.9517,573.7246,573.7346,6522.0
2024-10-25 14:00:00,575.17,575.38,573.64,574.02,9817.0,573.7845,573.994,572.2582,572.6373,9817.0
2024-10-25 14:10:00,574.09,575.15,573.68,574.89,10202.0,572.7071,573.7645,572.2981,573.5052,10202.0
2024-10-25 14:20:00,575.04,575.31,574.37,575.01,4853.0,573.6548,573.9241,572.9864,573.6249,4853.0
2024-10-25 14:30:00,574.85,575.03,574.61,574.9,3425.0,573.4653,573.6448,573.2258,573.5151,3425.0
2024-10-25 14:40:00,574.65,575.77,574.56,575.48,3526.0,573.2657,574.383,573.176,574.0937,3526.0
2024-10-25 14:50:00,575.5,575.5,574.62,574.97,2387.0,574.1137,574.1137,573.2358,573.585,2387.0
2024-10-25 15:00:00,574.52,574.61,574.34,574.35,791.0,573.136,573.2258,572.9565,572.9665,791.0
2024-10-25 15:10:00,574.4,574.4,573.67,573.85,2506.0,573.0163,573.0163,572.2881,572.4677,2506.0
2024-10-25 15:20:00,573.77,573.94,573.74,573.88,2200.0,572.3879,572.5574,572.3579,572.4976,2200.0
2024-10-25 15:30:00,573.95,574.87,573.9,574.52,2945.0,572.5674,573.4852,572.5175,573.136,2945.0
2024-10-25 15:40:00,574.45,574.78,574.38,574.5,4295.0,573.0662,573.3954,572.9964,573.1161,4295.0
2024-10-25 15:50:00,574.8,575.12,573.25,573.42,23417.0,573.4154,573.7346,571.8691,572.0387,23417.0
2024-10-28 09:30:00,582.0,583.72,576.92,577.82,30626.0,580.598,582.3139,575.5303,576.4281,30626.0
2024-10-28 09:40:00,577.3,577.88,575.4,575.4,16577.0,575.9094,576.488,574.0139,574.0139,16577.0
2024-10-28 09:50:00,575.78,576.6,574.72,576.25,14024.0,574.393,575.211,573.3356,574.8619,14024.0
2024-10-28 10:00:00,576.77,577.81,576.61,577.72,4197.0,575.3806,576.4181,575.221,576.3283,4197.0
2024-10-28 10:10:00,577.07,577.43,576.5,576.73,3530.0,575.6799,576.039,575.1113,575.3407,3530.0
2024-10-28 10:20:00,576.81,577.2,575.99,575.99,2595.0,575.4205,575.8096,574.6025,574.6025,2595.0
2024-10-28 10:30:00,576.36,576.4,575.0,576.0,5335.0,574.9716,575.0115,573.6149,574.6125,5335.0
2024-10-28 10:40:00,576.67,576.79,576.34,576.54,2183.0,575.2809,575.4006,574.9517,575.1512,2183.0
2024-10-28 10:50:00,576.88,577.0,575.28,575.41,2749.0,575.4904,575.6101,573.8942,574.0239,2749.0
2024-10-28 11:00:00,575.49,576.24,574.26,574.8,26248.0,574.1037,574.8519,572.8767,573.4154,26248.0
2024-10-28 11:10:00,574.74,575.26,574.5,575.0,9714.0,573.3555,573.8743,573.1161,573.6149,9714.0
2024-10-28 11:20:00,574.92,576.04,574.92,575.84,3533.0,573.5351,574.6524,573.5351,574.4529,3533.0
2024-10-28 11:30:00,576.16,576.37,575.55,575.89,4099.0,574.7721,574.9816,574.1636,574.5027,4099.0
2024-10-28 11:40:00,576.0,576.4,575.6,576.4,2233.0,574.6125,575.0115,574.2134,575.0115,2233.0
2024-10-28 11:50:00,576.6,576.61,576.03,576.45,1353.0,575.211,575.221,574.6424,575.0614,1353.0
2024-10-28 12:00:00,576.27,576.72,576.23,576.41,1800.0,574.8818,575.3307,574.8419,575.0215,1800.0
2024-10-28 12:10:00,576.55,576.66,576.48,576.58,1300.0,575.1612,575.2709,575.0913,575.1911,1300.0
2024-10-28 12:20:00,576.74,578.0,576.74,577.62,3006.0,575.3507,576.6077,575.3507,576.2286,3006.0
2024-10-28 12:30:00,577.68,577.78,576.75,576.75,3180.0,576.2884,576.3882,575.3607,575.3607,3180.0
2024-10-28 12:40:00,576.93,577.73,576.8,577.45,1825.0,575.5402,576.3383,575.4106,576.059,1825.0
2024-10-28 12:50:00,577.53,578.0,577.3,577.38,3426.0,576.1388,576.6077,575.9094,575.9892,3426.0
2024-10-28 13:00:00,577.13,577.59,576.88,577.55,2142.0,575.7398,576.1987,575.4904,576.1587,2142.0
2024-10-28 13:10:00,577.26,577.86,576.77,577.86,2380.0,575.8694,576.468,575.3806,576.468,2380.0
2024-10-28 13:20:00,577.93,578.0,577.59,577.59,1054.0,576.5378,576.6077,576.1987,576.1987,1054.0
2024-10-28 13:30:00,577.65,577.92,577.65,577.92,1364.0,576.2585,576.5279,576.2585,576.5279,1364.0
2024-10-28 13:40:00,578.0,579.19,578.0,579.07,5246.0,576.6077,577.7948,576.6077,577.6751,5246.0
2024-10-28 13:50:00,578.91,579.79,578.9,579.46,3034.0,577.5155,578.3934,577.5055,578.0641,3034.0
2024-10-28 14:00:00,579.52,580.63,579.0,580.56,9966.0,578.124,579.2313,577.6053,579.1615,9966.0
2024-10-28 14:10:00,580.21,580.22,578.82,578.88,10214.0,578.8123,578.8223,577.4257,577.4855,10214.0
2024-10-28 14:20:00,579.0,579.49,578.34,579.25,1700.0,577.6053,578.0941,576.9468,577.8547,1700.0
2024-10-28 14:30:00,579.27,579.7,579.15,579.7,10070.0,577.8746,578.3036,577.7549,578.3036,10070.0
2024-10-28 14:40:00,579.75,579.78,579.1,579.5,4942.0,578.3534,578.3834,577.705,578.1041,4942.0
2024-10-28 14:50:00,579.65,580.43,579.65,579.85,5650.0,578.2537,579.0318,578.2537,578.4532,5650.0
2024-10-28 15:00:00,579.68,580.08,579.68,579.9,1410.0,578.2836,578.6827,578.2836,578.5031,1410.0
2024-10-28 15:10:00,580.05,580.17,579.68,579.68,1200.0,578.6527,578.7724,578.2836,578.2836,1200.0
2024-10-28 15:20:00,579.84,580.19,579.83,580.07,1703.0,578.4432,578.7924,578.4333,578.6727,1703.0
2024-10-28 15:30:00,579.82,579.85,578.22,578.38,2239.0,578.4233,578.4532,576.8271,576.9867,2239.0
2024-10-28 15:40:00,578.62,579.14,578.49,578.9,3717.0,577.2262,577.7449,577.0965,577.5055,3717.0
2024-10-28 15:50:00,579.1,579.41,577.77,578.19,27869.0,577.705,578.0143,576.3782,576.7972,27869.0
2024-10-29 09:30:00,580.22,580.22,575.95,576.4,16777.0,578.8223,578.8223,574.5626,575.0115,16777.0
2024-10-29 09:40:00,576.0,579.75,575.5,578.8,7162.0,574.6125,578.3534,574.1137,577.4057,7162.0
2024-10-29 09:50:00,579.25,579.25,577.61,578.26,6935.0,577.8547,577.8547,576.2186,576.867,6935.0
2024-10-29 10:00:00,577.75,580.51,577.75,579.74,6292.0,576.3583,579.1116,576.3583,578.3435,6292.0
2024-10-29 10:10:00,580.43,580.69,579.6,580.47,12479.0,579.0318,579.2912,578.2038,579.0717,12479.0
2024-10-29 10:20:00,580.33,583.05,580.3,581.59,15279.0,578.9321,581.6455,578.9021,580.189,15279.0
2024-10-29 10:30:00,582.09,584.5,582.09,584.42,9607.0,580.6878,583.092,580.6878,583.0122,9607.0
2024-10-29 10:40:00,584.46,585.7,584.0,585.46,9320.0,583.0521,584.2891,582.5932,584.0497,9320.0
2024-10-29 10:50:00,585.41,587.3,585.37,586.59,54434.0,583.9998,585.8853,583.9599,585.177,54434.0
2024-10-29 11:00:00,586.74,587.56,586.4,587.36,9259.0,585.3266,586.1446,584.9874,585.9451,9259.0
2024-10-29 11:10:00,587.36,589.79,587.36,589.76,19027.0,585.9451,588.3693,585.9451,588.3393,19027.0
2024-10-29 11:20:00,589.77,589.93,587.9,588.03,19644.0,588.3493,588.5089,586.4838,586.6135,19644.0
2024-10-29 11:30:00,588.09,588.19,586.95,587.4,7769.0,586.6734,586.7731,585.5361,585.985,7769.0
2024-10-29 11:40:00,587.9,588.42,587.25,587.54,13566.0,586.4838,587.0026,585.8354,586.1247,13566.0
2024-10-29 11:50:00,587.83,588.42,587.41,587.94,9327.0,586.414,587.0026,585.995,586.5237,9327.0
2024-10-29 12:00:00,588.1,588.5,587.5,587.5,5914.0,586.6833,587.0824,586.0848,586.0848,5914.0
2024-10-29 12:10:00,587.55,587.65,586.28,586.85,5155.0,586.1347,586.2344,584.8677,585.4363,5155.0
2024-10-29 12:20:00,586.78,588.03,586.78,587.24,2584.0,585.3665,586.6135,585.3665,585.8254,2584.0
2024-10-29 12:30:00,586.94,586.94,586.16,586.17,2300.0,585.5261,585.5261,584.748,584.758,2300.0
2024-10-29 12:40:00,586.18,587.67,586.15,587.39,3700.0,584.768,586.2544,584.738,585.975,3700.0
2024-10-29 12:50:00,587.09,587.58,586.9,587.47,3100.0,585.6758,586.1646,585.4862,586.0549,3100.0
2024-10-29 13:00:00,587.55,588.5,587.47,587.9,10044.0,586.1347,587.0824,586.0549,586.4838,10044.0
2024-10-29 13:10:00,587.76,588.46,587.68,588.31,9740.0,586.3442,587.0425,586.2643,586.8928,9740.0
2024-10-29 13:20:00,588.5,589.6,588.3,588.94,4805.0,587.0824,588.1797,586.8829,587.5213,4805.0
2024-10-29 13:30:00,588.58,590.2,588.36,589.68,9906.0,587.1622,588.7783,586.9427,588.2595,9906.0
2024-10-29 13:40:00,589.68,589.68,589.0,589.45,9323.0,588.2595,588.2595,587.5812,588.0301,9323.0
2024-10-29 13:50:00,589.7,589.7,589.11,589.11,3468.0,588.2795,588.2795,587.6909,587.6909,3468.0
2024-10-29 14:00:00,589.55,589.82,589.18,589.34,3469.0,588.1298,588.3992,587.7607,587.9203,3469.0
2024-10-29 14:10:00,589.31,589.83,589.17,589.65,2150.0,587.8904,588.4092,587.7508,588.2296,2150.0
2024-10-29 14:20:00,589.69,590.11,589.56,590.01,6745.0,588.2695,588.6885,588.1398,588.5887,6745.0
2024-10-29 14:30:00,589.98,590.54,589.98,590.24,2242.0,588.5588,589.1175,588.5588,588.8182,2242.0
2024-10-29 14:40:00,590.21,590.32,589.8,589.85,2419.0,588.7883,588.898,588.3792,588.4291,2419.0
2024-10-29 14:50:00,589.92,590.75,589.77,590.75,3829.0,588.499,589.327,588.3493,589.327,3829.0
2024-10-29 15:00:00,590.56,591.03,590.32,591.02,4029.0,589.1374,589.6063,588.898,589.5963,4029.0
2024-10-29 15:10:00,591.02,591.93,590.87,591.93,3899.0,589.5963,590.5041,589.4467,590.5041,3899.0
2024-10-29 15:20:00,592.0,592.48,591.89,592.3,7202.0,590.5739,591.0528,590.4642,590.8732,7202.0
2024-10-29 15:30:00,592.3,592.86,592.22,592.46,11443.0,590.8732,591.4319,590.7934,591.0328,11443.0
2024-10-29 15:40:00,592.44,593.58,592.27,593.57,19570.0,591.0129,592.1501,590.8433,592.1402,19570.0
2024-10-29 15:50:00,593.45,593.47,592.28,593.35,34967.0,592.0204,592.0404,590.8533,591.9207,34967.0
2024-10-30 09:30:00,600.98,600.98,592.77,595.12,60229.0,599.5323,599.5323,591.3421,593.6864,60229.0
2024-10-30 09:40:00,595.33,595.94,592.18,595.78,50455.0,593.8959,594.5044,590.7535,594.3448,50455.0
2024-10-30 09:50:00,595.81,596.93,593.65,594.85,83975.0,594.3748,595.4921,592.22,593.4171,83975.0
2024-10-30 10:00:00,595.19,597.05,595.0,596.8,22213.0,593.7563,595.6118,593.5667,595.3624,22213.0
2024-10-30 10:10:00,596.76,596.76,594.58,594.98,11907.0,595.3225,595.3225,593.1477,593.5468,11907.0
2024-10-30 10:20:00,595.08,596.21,594.83,595.91,15006.0,593.6465,594.7738,593.3971,594.4745,15006.0
2024-10-30 10:30:00,595.86,596.81,595.64,596.75,13990.0,594.4246,595.3724,594.2052,595.3125,13990.0
2024-10-30 10:40:00,596.88,598.8,596.79,598.68,73219.0,595.4422,597.3576,595.3524,597.2378,73219.0
2024-10-30 10:50:00,598.86,598.86,596.45,597.85,10182.0,597.4174,597.4174,595.0132,596.4098,10182.0
2024-10-30 11:00:00,597.81,599.4,597.64,598.28,16597.0,596.3699,597.9561,596.2004,596.8388,16597.0
2024-10-30 11:10:00,598.1,598.49,594.37,595.3,18277.0,596.6592,597.0483,592.9382,593.866,18277.0
2024-10-30 11:20:00,595.57,598.16,595.57,598.16,32277.0,594.1353,596.7191,594.1353,596.7191,32277.0
2024-10-30 11:30:00,598.33,599.86,598.11,599.83,34483.0,596.8887,598.415,596.6692,598.3851,34483.0
2024-10-30 11:40:00,599.8,600.18,599.25,600.18,17423.0,598.3552,598.7342,597.8065,598.7342,17423.0
2024-10-30 11:50:00,600.35,600.5,599.69,599.91,8129.0,598.9038,599.0535,598.2454,598.4649,8129.0
2024-10-30 12:00:00,599.85,600.22,599.13,599.13,11773.0,598.405,598.7741,597.6868,597.6868,11773.0
2024-10-30 12:10:00,599.13,600.05,598.77,598.83,8872.0,597.6868,598.6045,597.3276,597.3875,8872.0
2024-10-30 12:20:00,599.08,599.5,598.61,598.89,5248.0,597.6369,598.0559,597.168,597.4473,5248.0
2024-10-30 12:30:00,598.86,599.0,597.3,597.85,5554.0,597.4174,597.5571,595.8612,596.4098,5554.0
2024-10-30 12:40:00,597.89,598.0,596.73,597.53,4957.0,596.4498,596.5595,595.2925,596.0906,4957.0
2024-10-30 12:50:00,597.58,597.97,597.29,597.6,6238.0,596.1405,596.5296,595.8512,596.1604,6238.0
2024-10-30 13:00:00,597.36,597.48,596.88,596.91,5484.0,595.921,596.0407,595.4422,595.4721,5484.0
2024-10-30 13:10:00,596.83,596.98,596.04,596.81,19005.0,595.3923,595.5419,594.6042,595.3724,19005.0
2024-10-30 13:20:00,597.0,597.25,594.52,594.52,11014.0,595.5619,595.8113,593.0879,593.0879,11014.0
2024-10-30 13:30:00,594.75,595.51,593.62,593.62,6870.0,593.3173,594.0755,592.19,592.19,6870.0
2024-10-30 13:40:00,593.5,594.86,593.0,594.81,13755.0,592.0703,593.4271,591.5715,593.3772,13755.0
2024-10-30 13:50:00,595.09,595.3,593.92,594.1,65332.0,593.6565,593.866,592.4893,592.6689,65332.0
2024-10-30 14:00:00,594.12,594.78,593.78,594.62,10311.0,592.6888,593.3472,592.3497,593.1876,10311.0
2024-10-30 14:10:00,594.7,594.7,593.0,593.41,9326.0,593.2674,593.2674,591.5715,591.9805,9326.0
2024-10-30 14:20:00,593.68,594.74,593.68,593.91,7927.0,592.2499,593.3073,592.2499,592.4793,7927.0
2024-10-30 14:30:00,593.93,594.88,593.62,594.83,6459.0,592.4993,593.447,592.19,593.3971,6459.0
2024-10-30 14:40:00,594.75,596.23,594.75,595.3,11392.0,593.3173,594.7938,593.3173,593.866,11392.0
2024-10-30 14:50:00,595.3,595.35,593.5,593.5,9221.0,593.866,593.9159,592.0703,592.0703,9221.0
2024-10-30 15:00:00,593.5,593.5,589.38,592.19,54871.0,592.0703,592.0703,587.9603,590.7635,54871.0
2024-10-30 15:10:00,592.1,592.52,591.15,591.9,20762.0,590.6737,591.0927,589.726,590.4742,20762.0
2024-10-30 15:20:00,592.47,595.12,592.24,595.12,18151.0,591.0428,593.6864,590.8134,593.6864,18151.0
2024-10-30 15:30:00,595.02,595.21,593.74,594.88,25958.0,593.5867,593.7762,592.3097,593.447,25958.0
2024-10-30 15:40:00,594.83,595.03,592.12,592.27,19270.0,593.3971,593.5966,590.6937,590.8433,19270.0
2024-10-30 15:50:00,592.0,593.13,590.82,591.55,80255.0,590.5739,591.7012,589.3968,590.125,80255.0
2024-10-31 09:30:00,585.0,589.9,575.7,585.37,175390.0,583.5908,588.479,574.3132,583.9599,175390.0
2024-10-31 09:40:00,584.88,585.54,573.85,575.76,72430.0,583.4711,584.1295,572.4677,574.3731,72430.0
2024-10-31 09:50:00,575.5,579.55,573.9,579.01,30057.0,574.1137,578.1539,572.5175,577.6152,30057.0
2024-10-31 10:00:00,578.13,578.77,575.16,576.64,14446.0,576.7374,577.3758,573.7745,575.2509,14446.0
2024-10-31 10:10:00,577.16,579.4,572.56,579.4,34196.0,575.7697,578.0043,571.1808,578.0043,34196.0
2024-10-31 10:20:00,578.57,578.97,576.0,576.32,16964.0,577.1763,577.5753,574.6125,574.9317,16964.0
2024-10-31 10:30:00,576.0,576.66,575.0,576.01,16177.0,574.6125,575.2709,573.6149,574.6225,16177.0
2024-10-31 10:40:00,576.25,576.32,572.8,572.99,15506.0,574.8619,574.9317,571.4202,571.6097,15506.0
2024-10-31 10:50:00,573.33,574.74,570.82,573.82,17042.0,571.9489,573.3555,569.445,572.4377,17042.0
2024-10-31 11:00:00,573.33,573.66,571.0,572.78,19179.0,571.9489,572.2781,569.6245,571.4002,19179.0
2024-10-31 11:10:00,572.7,572.94,570.08,571.75,13374.0,571.3204,571.5599,568.7067,570.3727,13374.0
2024-10-31 11:20:00,571.5,572.44,571.33,572.14,14026.0,570.1233,571.0611,569.9537,570.7618,14026.0
2024-10-31 11:30:00,572.08,572.27,569.0,569.36,24985.0,570.7019,570.8915,567.6293,567.9885,24985.0
2024-10-31 11:40:00,569.28,569.65,566.79,567.1,16871.0,567.9087,568.2778,565.4247,565.7339,16871.0
2024-10-31 11:50:00,566.9,568.42,565.99,567.01,13049.0,565.5344,567.0507,564.6266,565.6441,13049.0
2024-10-31 12:00:00,567.03,569.61,566.33,569.25,29600.0,565.6641,568.2379,564.9658,567.8787,29600.0
2024-10-31 12:10:00,568.9,569.83,567.74,569.4,31265.0,567.5296,568.4573,566.3724,568.0284,31265.0
2024-10-31 12:20:00,569.44,569.44,567.56,568.19,5517.0,568.0683,568.0683,566.1928,566.8213,5517.0
2024-10-31 12:30:00,568.26,568.5,567.31,568.46,7213.0,566.8911,567.1305,565.9434,567.0906,7213.0
2024-10-31 12:40:00,568.52,569.53,568.0,569.08,5904.0,567.1505,568.1581,566.6318,567.7092,5904.0
2024-10-31 12:50:00,569.17,569.43,567.94,568.1,3690.0,567.7989,568.0583,566.5719,566.7315,3690.0
2024-10-31 13:00:00,567.81,569.79,567.81,569.18,5644.0,566.4422,568.4174,566.4422,567.8089,5644.0
2024-10-31 13:10:00,569.25,569.33,568.52,568.71,6825.0,567.8787,567.9585,567.1505,567.34,6825.0
2024-10-31 13:20:00,568.74,569.01,566.28,566.3,10589.0,567.37,567.6393,564.9159,564.9358,10589.0
2024-10-31 13:30:00,566.11,566.23,564.05,565.0,12361.0,564.7463,564.866,562.6913,563.639,12361.0
2024-10-31 13:40:00,565.0,565.5,564.47,565.41,26983.0,563.639,564.1378,563.1103,564.048,26983.0
2024-10-31 13:50:00,565.48,566.02,564.98,565.01,8877.0,564.1178,564.6565,563.619,563.649,8877.0
2024-10-31 14:00:00,564.8,565.65,564.27,564.69,4876.0,563.4395,564.2874,562.9107,563.3297,4876.0
2024-10-31 14:10:00,564.54,565.06,563.18,563.42,5772.0,563.1801,563.6988,561.8234,562.0628,5772.0
2024-10-31 14:20:00,563.39,565.0,563.37,564.79,6544.0,562.0329,563.639,562.0129,563.4295,6544.0
2024-10-31 14:30:00,564.86,565.5,563.77,564.46,6614.0,563.4993,564.1378,562.4119,563.1003,6614.0
2024-10-31 14:40:00,564.5,565.47,564.27,564.98,8382.0,563.1402,564.1078,562.9107,563.619,8382.0
2024-10-31 14:50:00,565.0,565.36,564.18,565.31,7557.0,563.639,563.9981,562.821,563.9482,7557.0
2024-10-31 15:00:00,565.28,566.77,565.28,566.46,7622.0,563.9183,565.4047,563.9183,565.0955,7622.0
2024-10-31 15:10:00,566.49,568.38,566.17,568.38,26325.0,565.1254,567.0108,564.8062,567.0108,26325.0
2024-10-31 15:20:00,568.58,570.75,567.9,569.93,11306.0,567.2104,569.3751,566.532,568.5571,11306.0
2024-10-31 15:30:00,570.0,570.22,567.71,570.14,12882.0,568.6269,568.8464,566.3425,568.7666,12882.0
2024-10-31 15:40:00,570.12,571.01,568.87,570.53,14303.0,568.7466,569.6345,567.4997,569.1557,14303.0
2024-10-31 15:50:00,570.38,570.62,565.55,567.88,87446.0,569.006,569.2454,564.1877,566.512,87446.0
2024-11-01 09:30:00,567.71,571.53,562.66,563.57,79289.0,566.3425,570.1532,561.3046,562.2124,79289.0
2024-11-01 09:40:00,563.3,566.96,563.12,566.5,23474.0,561.9431,565.5943,561.7635,565.1354,23474.0
2024-11-01 09:50:00,566.15,569.49,565.65,566.87,18464.0,564.7862,568.1182,564.2874,565.5045,18464.0
2024-11-01 10:00:00,566.78,568.65,564.43,565.42,16703.0,565.4147,567.2802,563.0704,564.058,16703.0
2024-11-01 10:10:00,565.91,569.0,565.91,568.74,14393.0,564.5468,567.6293,564.5468,567.37,14393.0
2024-11-01 10:20:00,568.72,572.65,568.25,572.23,12760.0,567.35,571.2706,566.8812,570.8516,12760.0
2024-11-01 10:30:00,572.61,573.25,571.33,572.0,10684.0,571.2306,571.8691,569.9537,570.6221,10684.0
2024-11-01 10:40:00,571.94,572.9,569.06,570.3,11745.0,570.5623,571.5199,567.6892,568.9262,11745.0
2024-11-01 10:50:00,569.71,570.13,568.84,570.11,7210.0,568.3376,568.7566,567.4697,568.7367,7210.0
2024-11-01 11:00:00,570.07,570.89,569.88,570.8,10789.0,568.6968,569.5148,568.5072,569.425,10789.0
2024-11-01 11:10:00,570.9,573.0,570.88,571.71,9816.0,569.5248,571.6197,569.5048,570.3328,9816.0
2024-11-01 11:20:00,571.0,572.52,570.0,572.5,11751.0,569.6245,571.1409,568.6269,571.1209,11751.0
2024-11-01 11:30:00,572.6,573.5,572.01,572.42,6181.0,571.2207,572.1185,570.6321,571.0411,6181.0
2024-11-01 11:40:00,572.65,572.65,570.41,570.54,5522.0,571.2706,571.2706,569.0359,569.1656,5522.0
2024-11-01 11:50:00,570.39,570.4,569.43,569.84,9586.0,569.016,569.026,568.0583,568.4673,9586.0
2024-11-01 12:00:00,569.65,570.53,569.63,569.97,5425.0,568.2778,569.1557,568.2578,568.597,5425.0
2024-11-01 12:10:00,569.97,571.26,569.84,571.26,7048.0,568.597,569.8839,568.4673,569.8839,7048.0
2024-11-01 12:20:00,571.63,571.95,570.89,570.9,4598.0,570.253,570.5722,569.5148,569.5248,4598.0
2024-11-01 12:30:00,570.95,572.64,570.95,572.32,5700.0,569.5746,571.2606,569.5746,570.9413,5700.0
2024-11-01 12:40:00,572.38,572.53,570.43,571.72,2158.0,571.0012,571.1508,569.0559,570.3428,2158.0
2024-11-01 12:50:00,571.75,572.32,571.75,572.18,3836.0,570.3727,570.9413,570.3727,570.8017,3836.0
2024-11-01 13:00:00,572.43,572.43,570.38,570.38,1276.0,571.0511,571.0511,569.006,569.006,1276.0
2024-11-01 13:10:00,570.36,571.71,570.22,571.7,3500.0,568.9861,570.3328,568.8464,570.3228,3500.0
2024-11-01 13:20:00,571.87,572.78,571.53,572.66,3898.0,570.4924,571.4002,570.1532,571.2805,3898.0
2024-11-01 13:30:00,571.53,571.69,571.11,571.19,1600.0,570.1532,570.3129,569.7343,569.8141,1600.0
2024-11-01 13:40:00,571.01,572.03,570.9,572.0,2642.0,569.6345,570.652,569.5248,570.6221,2642.0
2024-11-01 13:50:00,572.15,572.9,571.69,572.0,3045.0,570.7718,571.5199,570.3129,570.6221,3045.0
2024-11-01 14:00:00,571.91,572.58,571.55,571.91,3975.0,570.5323,571.2007,570.1732,570.5323,3975.0
2024-11-01 14:10:00,571.81,571.81,569.71,569.72,7768.0,570.4326,570.4326,568.3376,568.3476,7768.0
2024-11-01 14:20:00,569.72,571.0,569.72,570.17,3440.0,568.3476,569.6245,568.3476,568.7965,3440.0
2024-11-01 14:30:00,570.2,570.2,568.43,568.73,5567.0,568.8265,568.8265,567.0607,567.36,5567.0
2024-11-01 14:40:00,568.73,569.0,568.4,569.0,6929.0,567.36,567.6293,567.0308,567.6293,6929.0
2024-11-01 14:50:00,568.96,569.25,568.25,569.0,4145.0,567.5894,567.8787,566.8812,567.6293,4145.0
2024-11-01 15:00:00,568.94,569.8,568.88,569.64,4380.0,567.5695,568.4274,567.5096,568.2678,4380.0
2024-11-01 15:10:00,569.6,569.8,569.28,569.41,1563.0,568.2279,568.4274,567.9087,568.0384,1563.0
2024-11-01 15:20:00,568.93,568.98,567.5,567.69,8582.0,567.5595,567.6094,566.133,566.3225,8582.0
2024-11-01 15:30:00,567.52,567.88,567.0,567.46,7585.0,566.1529,566.512,565.6342,566.0931,7585.0
2024-11-01 15:40:00,567.79,568.61,567.19,567.54,6214.0,566.4223,567.2403,565.8237,566.1729,6214.0
2024-11-01 15:50:00,566.75,567.94,565.96,566.85,34494.0,565.3848,566.5719,564.5967,565.4845,34494.0
2024-11-04 09:30:00,564.59,565.61,558.0,560.08,29842.0,563.23,564.2475,556.6558,558.7308,29842.0
2024-11-04 09:40:00,560.38,564.41,560.2,564.1,15466.0,559.0301,563.0504,558.8505,562.7411,15466.0
2024-11-04 09:50:00,563.03,563.83,562.42,563.01,9090.0,561.6737,562.4718,561.0652,561.6538,9090.0
2024-11-04 10:00:00,563.5,565.0,562.5,564.77,8416.0,562.1426,563.639,561.145,563.4095,8416.0
2024-11-04 10:10:00,564.76,565.05,563.42,564.51,3621.0,563.3996,563.6889,562.0628,563.1502,3621.0
2024-11-04 10:20:00,564.88,566.5,564.88,565.95,5770.0,563.5193,565.1354,563.5193,564.5867,5770.0
2024-11-04 10:30:00,566.07,566.2,564.9,565.12,7762.0,564.7064,564.8361,563.5392,563.7587,7762.0
2024-11-04 10:40:00,565.18,568.0,565.02,567.75,5590.0,563.8185,566.6318,563.6589,566.3824,5590.0
2024-11-04 10:50:00,567.51,567.77,567.08,567.48,3940.0,566.1429,566.4023,565.714,566.113,3940.0
2024-11-04 11:00:00,567.77,568.18,567.15,567.26,14212.0,566.4023,566.8113,565.7838,565.8935,14212.0
2024-11-04 11:10:00,567.48,568.66,566.47,566.52,6704.0,566.113,567.2902,565.1054,565.1553,6704.0
2024-11-04 11:20:00,566.61,567.38,565.77,567.28,4021.0,565.2451,566.0132,564.4071,565.9135,4021.0
2024-11-04 11:30:00,567.21,567.36,563.33,563.33,5193.0,565.8437,565.9933,561.973,561.973,5193.0
2024-11-04 11:40:00,563.0,563.6,562.12,562.23,2802.0,561.6438,562.2424,560.7659,560.8757,2802.0
2024-11-04 11:50:00,562.09,562.24,561.32,562.0,3761.0,560.736,560.8856,559.9678,560.6462,3761.0
2024-11-04 12:00:00,562.25,562.25,559.61,559.63,5086.0,560.8956,560.8956,558.262,558.2819,5086.0
2024-11-04 12:10:00,560.0,560.81,560.0,560.66,1418.0,558.651,559.4591,558.651,559.3094,1418.0
2024-11-04 12:20:00,560.49,562.66,560.49,562.43,5892.0,559.1398,561.3046,559.1398,561.0752,5892.0
2024-11-04 12:30:00,562.0,563.0,562.0,562.5,1519.0,560.6462,561.6438,560.6462,561.145,1519.0
2024-11-04 12:40:00,562.86,563.72,562.86,563.66,1178.0,561.5041,562.3621,561.5041,562.3022,1178.0
2024-11-04 12:50:00,564.0,564.0,563.33,563.35,1739.0,562.6414,562.6414,561.973,561.993,1739.0
2024-11-04 13:00:00,563.49,564.0,562.77,562.89,2619.0,562.1326,562.6414,561.4144,561.5341,2619.0
2024-11-04 13:10:00,563.55,564.6,563.55,563.79,2645.0,562.1925,563.2399,562.1925,562.4319,2645.0
2024-11-04 13:20:00,563.31,564.0,563.31,563.93,2090.0,561.9531,562.6414,561.9531,562.5716,2090.0
2024-11-04 13:30:00,564.14,564.69,563.82,564.48,3720.0,562.7811,563.3297,562.4618,563.1202,3720.0
2024-11-04 13:40:00,564.19,564.65,564.1,564.49,5005.0,562.8309,563.2898,562.7411,563.1302,5005.0
2024-11-04 13:50:00,564.81,564.9,564.29,564.29,1728.0,563.4494,563.5392,562.9307,562.9307,1728.0
2024-11-04 14:00:00,564.24,564.7,563.7,563.7,4137.0,562.8808,563.3397,562.3421,562.3421,4137.0
2024-11-04 14:10:00,563.45,564.5,563.45,564.0,1988.0,562.0927,563.1402,562.0927,562.6414,1988.0
2024-11-04 14:20:00,563.86,564.19,563.5,563.7,4345.0,562.5017,562.8309,562.1426,562.3421,4345.0
2024-11-04 14:30:00,563.7,564.17,563.38,563.56,3706.0,562.3421,562.811,562.0229,562.2024,3706.0
2024-11-04 14:40:00,564.07,564.07,562.08,562.47,8912.0,562.7112,562.7112,560.726,561.1151,8912.0
2024-11-04 14:50:00,562.76,562.81,561.57,562.41,8975.0,561.4044,561.4543,560.2172,561.0552,8975.0
2024-11-04 15:00:00,561.85,562.32,561.41,561.75,3691.0,560.4966,560.9654,560.0576,560.3968,3691.0
2024-11-04 15:10:00,561.48,561.48,560.9,561.17,12567.0,560.1275,560.1275,559.5489,559.8182,12567.0
2024-11-04 15:20:00,561.2,561.78,560.87,561.02,6900.0,559.8481,560.4267,559.5189,559.6686,6900.0
2024-11-04 15:30:00,561.16,561.16,559.61,560.0,10939.0,559.8082,559.8082,558.262,558.651,10939.0
2024-11-04 15:40:00,559.93,560.87,559.93,560.46,5221.0,558.5812,559.5189,558.5812,559.1099,5221.0
2024-11-04 15:50:00,560.22,560.84,559.82,560.76,22731.0,558.8705,559.489,558.4715,559.4092,22731.0
2024-11-05 09:30:00,567.77,571.74,566.82,570.58,27567.0,566.4023,570.3627,565.4546,569.2055,27567.0
2024-11-05 09:40:00,570.48,571.01,567.93,568.28,15754.0,569.1058,569.6345,566.5619,566.9111,15754.0
2024-11-05 09:50:00,568.28,570.0,567.96,569.68,17209.0,566.9111,568.6269,566.5918,568.3077,17209.0
2024-11-05 10:00:00,569.69,571.11,569.36,569.85,10401.0,568.3177,569.7343,567.9885,568.4773,10401.0
2024-11-05 10:10:00,569.49,570.21,567.5,568.05,11407.0,568.1182,568.8364,566.133,566.6816,11407.0
2024-11-05 10:20:00,567.9,569.49,567.74,569.49,14336.0,566.532,568.1182,566.3724,568.1182,14336.0
2024-11-05 10:30:00,569.59,570.53,569.09,569.63,8667.0,568.2179,569.1557,567.7191,568.2578,8667.0
2024-11-05 10:40:00,569.6,570.28,569.15,570.04,3323.0,568.2279,568.9063,567.779,568.6668,3323.0
2024-11-05 10:50:00,569.79,569.79,568.28,568.7,7141.0,568.4174,568.4174,566.9111,567.3301,7141.0
2024-11-05 11:00:00,568.17,570.0,567.78,570.0,4135.0,566.8013,568.6269,566.4123,568.6269,4135.0
2024-11-05 11:10:00,569.84,570.58,569.5,570.37,3737.0,568.4673,569.2055,568.1281,568.996,3737.0
2024-11-05 11:20:00,570.42,570.42,568.75,568.75,5380.0,569.0459,569.0459,567.3799,567.3799,5380.0
2024-11-05 11:30:00,568.78,569.58,568.78,569.18,1471.0,567.4099,568.2079,567.4099,567.8089,1471.0
2024-11-05 11:40:00,569.35,569.56,568.81,569.51,2597.0,567.9785,568.188,567.4398,568.1381,2597.0
2024-11-05 11:50:00,569.43,570.65,569.09,570.19,3695.0,568.0583,569.2754,567.7191,568.8165,3695.0
2024-11-05 12:00:00,570.06,571.15,570.06,571.0,4188.0,568.6868,569.7742,568.6868,569.6245,4188.0
2024-11-05 12:10:00,571.2,572.41,570.99,572.23,4514.0,569.824,571.0311,569.6146,570.8516,4514.0
2024-11-05 12:20:00,572.21,572.23,571.35,571.56,6534.0,570.8316,570.8516,569.9737,570.1832,6534.0
2024-11-05 12:30:00,571.57,571.95,571.47,571.76,2054.0,570.1932,570.5722,570.0934,570.3827,2054.0
2024-11-05 12:40:00,571.77,572.53,571.77,572.53,2662.0,570.3927,571.1508,570.3927,571.1508,2662.0
2024-11-05 12:50:00,572.73,572.73,571.65,571.76,2489.0,571.3504,571.3504,570.273,570.3827,2489.0
2024-11-05 13:00:00,571.89,572.49,571.82,572.39,1237.0,570.5124,571.1109,570.4426,571.0112,1237.0
2024-11-05 13:10:00,572.36,572.65,571.9,572.33,3174.0,570.9813,571.2706,570.5224,570.9513,3174.0
2024-11-05 13:20:00,572.13,572.5,571.82,571.89,1400.0,570.7518,571.1209,570.4426,570.5124,1400.0
2024-11-05 13:30:00,571.96,571.96,570.8,570.95,2630.0,570.5822,570.5822,569.425,569.5746,2630.0
2024-11-05 13:40:00,571.17,571.35,569.81,570.0,2400.0,569.7941,569.9737,568.4374,568.6269,2400.0
2024-11-05 13:50:00,569.95,570.16,569.5,569.5,1619.0,568.5771,568.7865,568.1281,568.1281,1619.0
2024-11-05 14:00:00,569.58,570.01,569.47,569.98,3999.0,568.2079,568.6369,568.0982,568.607,3999.0
2024-11-05 14:10:00,570.16,570.16,568.86,568.94,2220.0,568.7865,568.7865,567.4897,567.5695,2220.0
2024-11-05 14:20:00,568.83,569.64,568.53,569.25,3019.0,567.4598,568.2678,567.1605,567.8787,3019.0
2024-11-05 14:30:00,569.17,570.04,569.17,570.02,2253.0,567.7989,568.6668,567.7989,568.6469,2253.0
2024-11-05 14:40:00,569.99,570.1,569.75,569.88,949.0,568.617,568.7267,568.3775,568.5072,949.0
2024-11-05 14:50:00,569.3,569.3,568.99,568.99,801.0,567.9286,567.9286,567.6194,567.6194,801.0
2024-11-05 15:00:00,569.11,570.26,568.9,570.23,2655.0,567.7391,568.8863,567.5296,568.8564,2655.0
2024-11-05 15:10:00,570.63,570.68,570.3,570.36,2000.0,569.2554,569.3053,568.9262,568.9861,2000.0
2024-11-05 15:20:00,570.39,570.74,569.98,570.74,3537.0,569.016,569.3652,568.607,569.3652,3537.0
2024-11-05 15:30:00,570.85,571.72,570.85,571.64,6017.0,569.4749,570.3428,569.4749,570.263,6017.0
2024-11-05 15:40:00,571.5,571.91,571.05,571.75,7531.0,570.1233,570.5323,569.6744,570.3727,7531.0
2024-11-05 15:50:00,571.95,573.27,571.95,572.11,56067.0,570.5722,571.8891,570.5722,570.7319,56067.0
2024-11-06 09:30:00,563.2,565.24,555.38,561.71,83610.0,561.8433,563.8784,554.0422,560.3569,83610.0
2024-11-06 09:40:00,561.69,566.36,561.69,565.48,36300.0,560.337,564.9957,560.337,564.1178,36300.0
2024-11-06 09:50:00,565.41,565.63,561.25,561.88,16526.0,564.048,564.2675,559.898,560.5265,16526.0
2024-11-06 10:00:00,562.13,564.39,560.51,562.02,17767.0,560.7759,563.0304,559.1598,560.6662,17767.0
2024-11-06 10:10:00,562.68,565.0,561.73,564.61,18482.0,561.3246,563.639,560.3769,563.2499,18482.0
2024-11-06 10:20:00,564.75,571.0,564.4,570.99,40687.0,563.3896,569.6245,563.0404,569.6146,40687.0
2024-11-06 10:30:00,571.2,572.99,569.4,569.59,17496.0,569.824,571.6097,568.0284,568.2179,17496.0
2024-11-06 10:40:00,568.45,570.31,568.3,568.92,8064.0,567.0807,568.9362,566.931,567.5495,8064.0
2024-11-06 10:50:00,567.73,567.88,565.99,566.91,10259.0,566.3624,566.512,564.6266,565.5444,10259.0
2024-11-06 11:00:00,567.07,567.07,564.15,565.74,14968.0,565.704,565.704,562.791,564.3772,14968.0
2024-11-06 11:10:00,565.77,567.48,565.77,566.64,4765.0,564.4071,566.113,564.4071,565.275,4765.0
2024-11-06 11:20:00,566.81,568.16,566.29,566.86,4643.0,565.4446,566.7914,564.9259,565.4945,4643.0
2024-11-06 11:30:00,566.62,568.36,566.62,568.36,13454.0,565.2551,566.9909,565.2551,566.9909,13454.0
2024-11-06 11:40:00,568.27,568.27,566.2,566.32,3123.0,566.9011,566.9011,564.8361,564.9558,3123.0
2024-11-06 11:50:00,566.0,566.62,565.25,565.68,5420.0,564.6366,565.2551,563.8884,564.3173,5420.0
2024-11-06 12:00:00,565.23,566.63,564.75,566.48,5754.0,563.8684,565.2651,563.3896,565.1154,5754.0
2024-11-06 12:10:00,566.4,566.74,565.36,565.36,7604.0,565.0356,565.3748,563.9981,563.9981,7604.0
2024-11-06 12:20:00,565.56,565.56,564.22,564.41,4717.0,564.1976,564.1976,562.8609,563.0504,4717.0
2024-11-06 12:30:00,564.29,564.29,562.47,562.8,9004.0,562.9307,562.9307,561.1151,561.4443,9004.0
2024-11-06 12:40:00,562.7,563.74,562.4,563.64,6356.0,561.3445,562.382,561.0452,562.2823,6356.0
2024-11-06 12:50:00,563.57,563.57,561.5,561.5,10403.0,562.2124,562.2124,560.1474,560.1474,10403.0
2024-11-06 13:00:00,561.26,563.79,561.26,563.79,6236.0,559.908,562.4319,559.908,562.4319,6236.0
2024-11-06 13:10:00,563.68,564.46,563.21,563.81,8340.0,562.3222,563.1003,561.8533,562.4518,8340.0
2024-11-06 13:20:00,563.27,564.27,562.74,564.27,2936.0,561.9131,562.9107,561.3844,562.9107,2936.0
2024-11-06 13:30:00,564.46,564.87,563.44,564.87,6123.0,563.1003,563.5093,562.0827,563.5093,6123.0
2024-11-06 13:40:00,565.17,565.98,564.4,565.52,5932.0,563.8086,564.6166,563.0404,564.1577,5932.0
2024-11-06 13:50:00,565.68,566.56,565.68,566.12,12184.0,564.3173,565.1952,564.3173,564.7563,12184.0
2024-11-06 14:00:00,566.33,566.76,565.88,566.76,3095.0,564.9658,565.3947,564.5169,565.3947,3095.0
2024-11-06 14:10:00,566.65,567.97,566.14,567.97,5732.0,565.285,566.6018,564.7762,566.6018,5732.0
2024-11-06 14:20:00,567.99,568.16,567.47,568.02,4419.0,566.6218,566.7914,566.103,566.6517,4419.0
2024-11-06 14:30:00,568.36,568.78,566.41,566.88,6931.0,566.9909,567.4099,565.0456,565.5145,6931.0
2024-11-06 14:40:00,566.92,567.17,566.48,566.93,3897.0,565.5544,565.8038,565.1154,565.5643,3897.0
2024-11-06 14:50:00,566.9,567.26,566.42,567.26,3655.0,565.5344,565.8935,565.0556,565.8935,3655.0
2024-11-06 15:00:00,567.1,568.06,566.92,567.94,4166.0,565.7339,566.6916,565.5544,566.5719,4166.0
2024-11-06 15:10:00,567.9,569.0,567.23,568.61,5322.0,566.532,567.6293,565.8636,567.2403,5322.0
2024-11-06 15:20:00,568.39,569.44,568.0,569.26,6329.0,567.0208,568.0683,566.6318,567.8887,6329.0
2024-11-06 15:30:00,569.37,569.99,569.36,569.8,3282.0,567.9985,568.617,567.9885,568.4274,3282.0
2024-11-06 15:40:00,569.46,570.83,569.46,570.82,18213.0,568.0882,569.4549,568.0882,569.445,18213.0
2024-11-06 15:50:00,570.7,572.15,569.2,571.72,33185.0,569.3252,570.7718,567.8289,570.3428,33185.0
2024-11-07 09:30:00,576.89,586.94,575.68,586.5,44815.0,575.5003,585.5261,574.2933,585.0872,44815.0
2024-11-07 09:40:00,586.69,587.46,583.35,583.46,29850.0,585.2767,586.0449,581.9448,582.0545,29850.0
2024-11-07 09:50:00,583.4,585.21,583.4,584.66,15843.0,581.9947,583.8003,581.9947,583.2516,15843.0
2024-11-07 10:00:00,584.58,587.18,584.08,586.0,14732.0,583.1718,585.7656,582.673,584.5884,14732.0
2024-11-07 10:10:00,586.15,587.71,585.99,587.02,10293.0,584.738,586.2943,584.5784,585.6059,10293.0
2024-11-07 10:20:00,587.21,587.6,585.79,586.55,11636.0,585.7955,586.1845,584.3789,585.1371,11636.0
2024-11-07 10:30:00,586.56,587.25,585.33,587.25,8825.0,585.147,585.8354,583.92,585.8354,8825.0
2024-11-07 10:40:00,587.24,590.47,586.89,590.29,21960.0,585.8254,589.0476,585.4762,588.8681,21960.0
2024-11-07 10:50:00,590.59,590.89,588.67,589.12,6787.0,589.1673,589.4666,587.252,587.7009,6787.0
2024-11-07 11:00:00,590.0,590.0,588.0,588.45,26325.0,588.5788,588.5788,586.5836,587.0325,26325.0
2024-11-07 11:10:00,588.33,590.9,588.15,590.61,10333.0,586.9128,589.4766,586.7332,589.1873,10333.0
2024-11-07 11:20:00,590.5,590.76,589.52,589.73,8102.0,589.0776,589.3369,588.0999,588.3094,8102.0
2024-11-07 11:30:00,589.73,591.02,589.6,590.91,8326.0,588.3094,589.5963,588.1797,589.4866,8326.0
2024-11-07 11:40:00,591.07,592.36,590.81,592.36,7008.0,589.6462,590.9331,589.3868,590.9331,7008.0
2024-11-07 11:50:00,592.06,593.16,592.06,593.16,6886.0,590.6338,591.7311,590.6338,591.7311,6886.0
2024-11-07 12:00:00,593.0,593.0,590.71,590.9,3919.0,591.5715,591.5715,589.287,589.4766,3919.0
2024-11-07 12:10:00,591.0,591.4,589.78,589.78,4427.0,589.5763,589.9754,588.3593,588.3593,4427.0
2024-11-07 12:20:00,589.88,590.55,589.79,590.02,5403.0,588.459,589.1274,588.3693,588.5987,5403.0
2024-11-07 12:30:00,590.02,590.6,589.01,590.49,7251.0,588.5987,589.1773,587.5911,589.0676,7251.0
2024-11-07 12:40:00,590.53,591.25,590.53,591.25,4249.0,589.1075,589.8257,589.1075,589.8257,4249.0
2024-11-07 12:50:00,591.26,591.79,590.63,591.79,3311.0,589.8357,590.3644,589.2072,590.3644,3311.0
2024-11-07 13:00:00,591.75,591.75,590.33,590.8,3782.0,590.3245,590.3245,588.908,589.3768,3782.0
2024-11-07 13:10:00,590.75,592.16,590.75,591.69,9808.0,589.327,590.7336,589.327,590.2647,9808.0
2024-11-07 13:20:00,591.82,592.14,591.69,591.73,1917.0,590.3944,590.7136,590.2647,590.3046,1917.0
2024-11-07 13:30:00,591.47,591.99,591.44,591.99,2401.0,590.0452,590.564,590.0153,590.564,2401.0
2024-11-07 13:40:00,592.2,592.26,591.52,592.08,4000.0,590.7735,590.8333,590.0951,590.6537,4000.0
2024-11-07 13:50:00,591.99,592.5,591.55,591.55,19254.0,590.564,591.0727,590.125,590.125,19254.0
2024-11-07 14:00:00,591.67,593.64,591.67,593.0,48807.0,590.2447,592.21,590.2447,591.5715,48807.0
2024-11-07 14:10:00,592.95,593.29,592.05,592.05,11303.0,591.5217,591.8608,590.6238,590.6238,11303.0
2024-11-07 14:20:00,591.93,592.53,591.5,592.18,6615.0,590.5041,591.1027,590.0751,590.7535,6615.0
2024-11-07 14:30:00,592.33,592.72,591.75,592.72,15885.0,590.9031,591.2922,590.3245,591.2922,15885.0
2024-11-07 14:40:00,592.64,593.33,591.5,592.86,7427.0,591.2124,591.9007,590.0751,591.4319,7427.0
2024-11-07 14:50:00,593.07,593.3,592.51,593.3,5195.0,591.6414,591.8708,591.0827,591.8708,5195.0
2024-11-07 15:00:00,593.02,593.57,592.98,593.28,5188.0,591.5915,592.1402,591.5516,591.8509,5188.0
2024-11-07 15:10:00,593.32,594.64,593.25,594.01,8154.0,591.8908,593.2076,591.8209,592.5791,8154.0
2024-11-07 15:20:00,594.18,594.28,593.18,593.2,7550.0,592.7487,592.8484,591.7511,591.771,7550.0
2024-11-07 15:30:00,593.24,593.34,592.1,592.12,8294.0,591.811,591.9107,590.6737,590.6937,8294.0
2024-11-07 15:40:00,592.61,592.61,591.91,592.32,7969.0,591.1825,591.1825,590.4842,590.8932,7969.0
2024-11-07 15:50:00,592.09,592.09,590.66,591.91,30600.0,590.6637,590.6637,589.2372,590.4842,30600.0
2024-11-08 09:30:00,591.33,592.74,590.0,592.74,18707.0,589.9056,591.3122,588.5788,591.3122,18707.0
2024-11-08 09:40:00,592.92,593.05,590.5,591.45,31261.0,591.4917,591.6214,589.0776,590.0253,31261.0
2024-11-08 09:50:00,591.45,591.45,588.0,588.69,41298.0,590.0253,590.0253,586.5836,587.2719,41298.0
2024-11-08 10:00:00,588.69,588.76,586.71,587.4,67711.0,587.2719,587.3417,585.2967,585.985,67711.0
2024-11-08 10:10:00,587.55,587.55,586.0,587.48,7173.0,586.1347,586.1347,584.5884,586.0648,7173.0
2024-11-08 10:20:00,587.4,587.48,585.9,586.78,8448.0,585.985,586.0648,584.4886,585.3665,8448.0
2024-11-08 10:30:00,586.74,586.74,585.27,585.81,12750.0,585.3266,585.3266,583.8602,584.3989,12750.0
2024-11-08 10:40:00,585.71,587.01,585.46,586.87,7927.0,584.2991,585.596,584.0497,585.4563,7927.0
2024-11-08 10:50:00,587.2,587.2,586.53,586.92,4021.0,585.7855,585.7855,585.1171,585.5062,4021.0
2024-11-08 11:00:00,586.68,586.68,584.67,584.92,5203.0,585.2668,585.2668,583.2616,583.511,5203.0
2024-11-08 11:10:00,584.97,587.0,584.84,586.77,7079.0,583.5609,585.586,583.4312,585.3565,7079.0
2024-11-08 11:20:00,586.52,587.36,585.88,587.33,5224.0,585.1071,585.9451,584.4687,585.9152,5224.0
2024-11-08 11:30:00,587.29,587.42,586.48,586.49,1200.0,585.8753,586.005,585.0672,585.0772,1200.0
2024-11-08 11:40:00,586.32,586.32,584.75,585.21,3914.0,584.9076,584.9076,583.3414,583.8003,3914.0
2024-11-08 11:50:00,585.29,586.19,585.29,585.76,4145.0,583.8801,584.7779,583.8801,584.349,4145.0
2024-11-08 12:00:00,585.6,586.29,585.29,585.29,1894.0,584.1894,584.8777,583.8801,583.8801,1894.0
2024-11-08 12:10:00,585.47,585.47,584.74,584.95,2743.0,584.0597,584.0597,583.3314,583.5409,2743.0
2024-11-08 12:20:00,585.29,585.3,584.71,585.3,2258.0,583.8801,583.8901,583.3015,583.8901,2258.0
2024-11-08 12:30:00,585.15,586.47,585.15,586.41,3116.0,583.7404,585.0573,583.7404,584.9974,3116.0
2024-11-08 12:40:00,586.5,587.07,586.44,586.79,4024.0,585.0872,585.6558,585.0273,585.3765,4024.0
2024-11-08 12:50:00,586.74,586.77,586.4,586.4,1835.0,585.3266,585.3565,584.9874,584.9874,1835.0
2024-11-08 13:00:00,586.08,586.25,585.85,585.85,2642.0,584.6682,584.8378,584.4388,584.4388,2642.0
2024-11-08 13:10:00,585.75,586.91,585.74,586.91,1799.0,584.339,585.4962,584.329,585.4962,1799.0
2024-11-08 13:20:00,587.09,587.83,586.9,587.76,2231.0,585.6758,586.414,585.4862,586.3442,2231.0
2024-11-08 13:30:00,588.0,588.42,587.84,588.25,1884.0,586.5836,587.0026,586.424,586.833,1884.0
2024-11-08 13:40:00,588.27,588.27,587.87,587.97,2955.0,586.8529,586.8529,586.4539,586.5536,2955.0
2024-11-08 13:50:00,587.85,588.04,587.29,588.0,2664.0,586.4339,586.6235,585.8753,586.5836,2664.0
2024-11-08 14:00:00,587.87,588.0,587.47,587.68,1831.0,586.4539,586.5836,586.0549,586.2643,1831.0
2024-11-08 14:10:00,587.61,587.61,586.99,587.1,1522.0,586.1945,586.1945,585.576,585.6857,1522.0
2024-11-08 14:20:00,586.84,587.4,586.84,587.4,1476.0,585.4264,585.985,585.4264,585.985,1476.0
2024-11-08 14:30:00,587.29,588.5,587.28,588.5,2665.0,585.8753,587.0824,585.8653,587.0824,2665.0
2024-11-08 14:40:00,588.48,588.88,588.03,588.46,2806.0,587.0624,587.4615,586.6135,587.0425,2806.0
2024-11-08 14:50:00,588.36,588.96,588.36,588.96,4352.0,586.9427,587.5413,586.9427,587.5413,4352.0
2024-11-08 15:00:00,588.95,589.0,588.41,589.0,3499.0,587.5313,587.5812,586.9926,587.5812,3499.0
2024-11-08 15:10:00,589.0,589.31,588.83,589.2,2370.0,587.5812,587.8904,587.4116,587.7807,2370.0
2024-11-08 15:20:00,588.79,588.86,588.22,588.36,3420.0,587.3717,587.4415,586.803,586.9427,3420.0
2024-11-08 15:30:00,588.17,588.6,587.72,588.6,2951.0,586.7532,587.1821,586.3042,587.1821,2951.0
2024-11-08 15:40:00,588.57,588.88,588.22,588.7,3111.0,587.1522,587.4615,586.803,587.2819,3111.0
2024-11-08 15:50:00,588.64,589.33,588.28,589.24,17011.0,587.222,587.9104,586.8629,587.8206,17011.0
2024-11-11 09:30:00,586.35,586.53,580.48,580.71,24425.0,584.9375,585.1171,579.0817,579.3111,24425.0
2024-11-11 09:40:00,580.78,580.79,577.91,579.65,17956.0,579.381,579.3909,576.5179,578.2537,17956.0
2024-11-11 09:50:00,579.76,579.98,577.0,577.01,25566.0,578.3634,578.5829,575.6101,575.62,25566.0
2024-11-11 10:00:00,577.0,579.0,576.6,578.9,13476.0,575.6101,577.6053,575.211,577.5055,13476.0
2024-11-11 10:10:00,578.86,579.7,578.4,579.5,8422.0,577.4656,578.3036,577.0067,578.1041,8422.0
2024-11-11 10:20:00,579.5,580.29,578.0,579.88,11954.0,578.1041,578.8921,576.6077,578.4831,11954.0
2024-11-11 10:30:00,579.95,581.64,579.95,581.63,13889.0,578.553,580.2389,578.553,580.2289,13889.0
2024-11-11 10:40:00,581.4,582.0,580.68,581.7,74040.0,579.9995,580.598,579.2812,580.2988,74040.0
2024-11-11 10:50:00,581.65,582.31,581.2,581.2,8113.0,580.2489,580.9073,579.8,579.8,8113.0
2024-11-11 11:00:00,581.55,582.15,581.08,581.3,2973.0,580.1491,580.7477,579.6802,579.8997,2973.0
2024-11-11 11:10:00,580.86,580.98,580.24,580.57,2107.0,579.4608,579.5805,578.8423,579.1715,2107.0
2024-11-11 11:20:00,580.6,581.11,579.87,580.9,4309.0,579.2014,579.7102,578.4732,579.5007,4309.0
2024-11-11 11:30:00,581.04,582.0,580.99,581.3,7515.0,579.6403,580.598,579.5905,579.8997,7515.0
2024-11-11 11:40:00,581.17,582.25,580.88,582.25,5842.0,579.77,580.8474,579.4807,580.8474,5842.0
2024-11-11 11:50:00,582.3,583.35,582.04,582.8,6323.0,580.8973,581.9448,580.6379,581.3961,6323.0
2024-11-11 12:00:00,582.66,582.93,582.33,582.66,2291.0,581.2564,581.5258,580.9272,581.2564,2291.0
2024-11-11 12:10:00,582.8,583.09,581.81,582.0,3289.0,581.3961,581.6854,580.4085,580.598,3289.0
2024-11-11 12:20:00,581.88,581.88,580.99,581.13,2867.0,580.4783,580.4783,579.5905,579.7301,2867.0
2024-11-11 12:30:00,581.22,582.1,581.22,581.76,2224.0,579.8199,580.6978,579.8199,580.3586,2224.0
2024-11-11 12:40:00,581.97,582.3,581.57,581.59,1900.0,580.5681,580.8973,580.1691,580.189,1900.0
2024-11-11 12:50:00,581.4,582.73,581.4,582.47,2530.0,579.9995,581.3263,579.9995,581.0669,2530.0
2024-11-11 13:00:00,582.36,582.36,581.0,581.54,2705.0,580.9572,580.9572,579.6004,580.1391,2705.0
2024-11-11 13:10:00,581.63,582.5,581.48,582.32,2750.0,580.2289,581.0968,580.0793,580.9173,2750.0
2024-11-11 13:20:00,582.33,582.63,581.87,582.63,2580.0,580.9272,581.2265,580.4683,581.2265,2580.0
2024-11-11 13:30:00,582.85,583.51,582.43,583.51,3120.0,581.446,582.1044,581.027,582.1044,3120.0
2024-11-11 13:40:00,583.74,584.87,583.74,584.87,3412.0,582.3338,583.4611,582.3338,583.4611,3412.0
2024-11-11 13:50:00,584.82,585.6,584.64,585.48,3000.0,583.4112,584.1894,583.2317,584.0696,3000.0
2024-11-11 14:00:00,585.6,585.6,585.13,585.36,3098.0,584.1894,584.1894,583.7205,583.9499,3098.0
2024-11-11 14:10:00,585.26,585.41,584.75,584.75,1817.0,583.8502,583.9998,583.3414,583.3414,1817.0
2024-11-11 14:20:00,584.3,584.73,583.5,583.65,3289.0,582.8925,583.3215,582.0944,582.2441,3289.0
2024-11-11 14:30:00,583.5,583.99,583.37,583.45,4741.0,582.0944,582.5832,581.9647,582.0445,4741.0
2024-11-11 14:40:00,583.47,583.54,582.98,583.41,2663.0,582.0645,582.1343,581.5757,582.0046,2663.0
2024-11-11 14:50:00,583.41,583.42,582.98,583.1,3287.0,582.0046,582.0146,581.5757,581.6954,3287.0
2024-11-11 15:00:00,583.05,583.44,582.91,583.13,2930.0,581.6455,582.0346,581.5058,581.7253,2930.0
2024-11-11 15:10:00,583.3,583.3,582.99,583.13,2190.0,581.8949,581.8949,581.5856,581.7253,2190.0
2024-11-11 15:20:00,583.2,583.52,583.08,583.52,1800.0,581.7951,582.1144,581.6754,582.1144,1800.0
2024-11-11 15:30:00,583.41,583.63,583.11,583.38,4196.0,582.0046,582.2241,581.7054,581.9747,4196.0
2024-11-11 15:40:00,583.27,583.27,582.62,583.12,4191.0,581.865,581.865,581.2165,581.7153,4191.0
2024-11-11 15:50:00,583.2,583.6,582.61,583.34,11409.0,581.7951,582.1942,581.2066,581.9348,11409.0
2024-11-12 09:30:00,587.67,594.33,586.21,593.79,89629.0,586.2544,592.8983,584.7979,592.3596,89629.0
2024-11-12 09:40:00,593.71,599.49,593.71,598.66,60568.0,592.2798,598.0459,592.2798,597.2179,60568.0
2024-11-12 09:50:00,598.67,598.67,595.13,595.34,24181.0,597.2279,597.2279,593.6964,593.9059,24181.0
2024-11-12 10:00:00,595.99,596.0,590.0,591.35,14207.0,594.5543,594.5643,588.5788,589.9255,14207.0
2024-11-12 10:10:00,591.67,593.04,589.39,589.65,18751.0,590.2447,591.6114,587.9702,588.2296,18751.0
2024-11-12 10:20:00,588.86,589.88,587.91,588.29,14088.0,587.4415,588.459,586.4938,586.8729,14088.0
2024-11-12 10:30:00,588.04,588.31,586.75,586.83,29212.0,586.6235,586.8928,585.3366,585.4164,29212.0
2024-11-12 10:40:00,586.68,587.01,585.93,586.0,10031.0,585.2668,585.596,584.5186,584.5884,10031.0
2024-11-12 10:50:00,585.86,586.28,581.33,583.85,82370.0,584.4487,584.8677,579.9296,582.4436,82370.0
2024-11-12 11:00:00,583.87,587.0,583.87,584.73,21107.0,582.4635,585.586,582.4635,583.3215,21107.0
2024-11-12 11:10:00,584.81,585.15,583.74,584.69,7672.0,583.4013,583.7404,582.3338,583.2815,7672.0
2024-11-12 11:20:00,584.63,584.63,581.65,583.04,8194.0,583.2217,583.2217,580.2489,581.6355,8194.0
2024-11-12 11:30:00,583.0,583.42,582.01,582.23,8175.0,581.5956,582.0146,580.608,580.8275,8175.0
2024-11-12 11:40:00,582.31,582.31,580.44,581.73,26970.0,580.9073,580.9073,579.0418,580.3287,26970.0
2024-11-12 11:50:00,582.35,583.48,581.8,582.69,6688.0,580.9472,582.0745,580.3985,581.2864,6688.0
2024-11-12 12:00:00,582.19,583.72,582.19,583.4,2885.0,580.7876,582.3139,580.7876,581.9947,2885.0
2024-11-12 12:10:00,583.47,584.22,583.08,584.22,1755.0,582.0645,582.8127,581.6754,582.8127,1755.0
2024-11-12 12:20:00,585.4,586.5,585.25,586.5,3750.0,583.9898,585.0872,583.8402,585.0872,3750.0
2024-11-12 12:30:00,586.5,586.65,584.93,585.0,3876.0,585.0872,585.2368,583.521,583.5908,3876.0
2024-11-12 12:40:00,585.01,585.24,584.36,584.75,2142.0,583.6008,583.8302,582.9523,583.3414,2142.0
2024-11-12 12:50:00,584.49,584.68,582.8,583.05,9294.0,583.082,583.2716,581.3961,581.6455,9294.0
2024-11-12 13:00:00,582.7,584.0,582.46,582.64,3782.0,581.2963,582.5932,581.0569,581.2365,3782.0
2024-11-12 13:10:00,583.16,585.43,583.16,585.34,9895.0,581.7552,584.0198,581.7552,583.93,9895.0
2024-11-12 13:20:00,585.39,585.55,583.6,584.29,2500.0,583.9799,584.1395,582.1942,582.8825,2500.0
2024-11-12 13:30:00,584.42,585.55,584.42,585.5,5663.0,583.0122,584.1395,583.0122,584.0896,5663.0
2024-11-12 13:40:00,585.35,585.46,584.65,584.7,2321.0,583.94,584.0497,583.2416,583.2915,2321.0
2024-11-12 13:50:00,585.05,586.84,584.45,586.68,10593.0,583.6407,585.4264,583.0421,585.2668,10593.0
2024-11-12 14:00:00,586.69,587.57,585.78,586.0,5487.0,585.2767,586.1546,584.3689,584.5884,5487.0
2024-11-12 14:10:00,585.99,585.99,585.25,585.35,14179.0,584.5784,584.5784,583.8402,583.94,14179.0
2024-11-12 14:20:00,585.36,586.15,585.26,585.5,2802.0,583.9499,584.738,583.8502,584.0896,2802.0
2024-11-12 14:30:00,585.45,587.14,585.38,586.9,4717.0,584.0397,585.7256,583.9699,585.4862,4717.0
2024-11-12 14:40:00,586.85,586.85,585.78,585.81,1500.0,585.4363,585.4363,584.3689,584.3989,1500.0
2024-11-12 14:50:00,585.84,586.34,585.54,585.61,2300.0,584.4288,584.9276,584.1295,584.1993,2300.0
2024-11-12 15:00:00,585.64,585.72,585.01,585.33,2100.0,584.2293,584.3091,583.6008,583.92,2100.0
2024-11-12 15:10:00,585.17,585.5,584.5,585.32,2390.0,583.7604,584.0896,583.092,583.91,2390.0
2024-11-12 15:20:00,585.5,585.5,584.97,585.2,2010.0,584.0896,584.0896,583.5609,583.7903,2010.0
2024-11-12 15:30:00,585.09,585.7,584.88,584.88,7819.0,583.6806,584.2891,583.4711,583.4711,7819.0
2024-11-12 15:40:00,585.25,586.36,585.25,586.33,4613.0,583.8402,584.9475,583.8402,584.9176,4613.0
2024-11-12 15:50:00,586.03,586.4,583.91,584.77,19908.0,584.6183,584.9874,582.5034,583.3614,19908.0
2024-11-13 09:30:00,582.77,583.26,577.34,577.82,34520.0,581.3662,581.855,575.9493,576.4281,34520.0
2024-11-13 09:40:00,578.14,580.24,575.97,576.24,14844.0,576.7473,578.8423,574.5826,574.8519,14844.0
2024-11-13 09:50:00,575.98,577.44,575.17,576.93,15475.0,574.5925,576.049,573.7845,575.5402,15475.0
2024-11-13 10:00:00,576.77,579.4,576.5,579.4,12881.0,575.3806,578.0043,575.1113,578.0043,12881.0
2024-11-13 10:10:00,579.07,580.13,578.66,579.69,27943.0,577.6751,578.7325,577.2661,578.2936,27943.0
2024-11-13 10:20:00,579.5,580.64,579.2,580.51,2567.0,578.1041,579.2413,577.8048,579.1116,2567.0
2024-11-13 10:30:00,580.61,582.49,579.97,581.76,14912.0,579.2114,581.0868,578.5729,580.3586,14912.0
2024-11-13 10:40:00,581.32,581.8,580.24,580.54,3275.0,579.9197,580.3985,578.8423,579.1415,3275.0
2024-11-13 10:50:00,580.49,580.57,579.2,579.77,7000.0,579.0917,579.1715,577.8048,578.3734,7000.0
2024-11-13 11:00:00,579.8,580.21,578.95,580.21,5784.0,578.4033,578.8123,577.5554,578.8123,5784.0
2024-11-13 11:10:00,580.16,580.16,579.22,579.67,3591.0,578.7625,578.7625,577.8247,578.2736,3591.0
2024-11-13 11:20:00,580.0,581.96,579.2,581.86,6454.0,578.6028,580.5581,577.8048,580.4584,6454.0
2024-11-13 11:30:00,581.9,581.9,580.62,580.62,3290.0,580.4983,580.4983,579.2214,579.2214,3290.0
2024-11-13 11:40:00,580.7,581.51,579.73,581.47,2750.0,579.3012,580.1092,578.3335,580.0693,2750.0
2024-11-13 11:50:00,581.62,582.3,581.62,582.05,3111.0,580.2189,580.8973,580.2189,580.6479,3111.0
2024-11-13 12:00:00,581.65,583.42,581.65,583.15,10782.0,580.2489,582.0146,580.2489,581.7453,10782.0
2024-11-13 12:10:00,583.33,584.7,583.33,584.26,5571.0,581.9248,583.2915,581.9248,582.8526,5571.0
2024-11-13 12:20:00,584.33,584.5,583.65,584.5,2329.0,582.9224,583.092,582.2441,583.092,2329.0
2024-11-13 12:30:00,584.28,585.13,584.18,584.18,3455.0,582.8725,583.7205,582.7728,582.7728,3455.0
2024-11-13 12:40:00,584.47,584.47,583.31,584.0,2379.0,583.0621,583.0621,581.9049,582.5932,2379.0
2024-11-13 12:50:00,583.98,584.4,583.6,584.0,2385.0,582.5733,582.9922,582.1942,582.5932,2385.0
2024-11-13 13:00:00,583.86,584.45,583.5,583.73,2700.0,582.4535,583.0421,582.0944,582.3239,2700.0
2024-11-13 13:10:00,583.86,584.13,583.09,583.7,2498.0,582.4535,582.7229,581.6854,582.2939,2498.0
2024-11-13 13:20:00,584.0,584.61,584.0,584.61,1236.0,582.5932,583.2017,582.5932,583.2017,1236.0
2024-11-13 13:30:00,584.75,585.33,584.75,584.76,1342.0,583.3414,583.92,583.3414,583.3514,1342.0
2024-11-13 13:40:00,584.7,585.2,584.03,585.2,4682.0,583.2915,583.7903,582.6231,583.7903,4682.0
2024-11-13 13:50:00,585.04,585.53,585.0,585.0,8962.0,583.6307,584.1195,583.5908,583.5908,8962.0
2024-11-13 14:00:00,584.79,584.79,583.4,583.45,1893.0,583.3813,583.3813,581.9947,582.0445,1893.0
2024-11-13 14:10:00,583.3,583.5,581.91,582.29,3123.0,581.8949,582.0944,580.5082,580.8873,3123.0
2024-11-13 14:20:00,582.03,583.0,582.03,582.57,1600.0,580.628,581.5956,580.628,581.1667,1600.0
2024-11-13 14:30:00,582.33,582.66,581.57,581.58,2945.0,580.9272,581.2564,580.1691,580.179,2945.0
2024-11-13 14:40:00,581.31,581.72,580.97,581.47,2815.0,579.9097,580.3187,579.5705,580.0693,2815.0
2024-11-13 14:50:00,581.37,581.88,581.15,581.24,2182.0,579.9695,580.4783,579.7501,579.8399,2182.0
2024-11-13 15:00:00,581.19,581.79,580.91,581.73,1875.0,579.79,580.3885,579.5107,580.3287,1875.0
2024-11-13 15:10:00,581.84,582.25,581.59,582.21,2300.0,580.4384,580.8474,580.189,580.8075,2300.0
2024-11-13 15:20:00,582.55,582.62,582.04,582.05,1300.0,581.1467,581.2165,580.6379,580.6479,1300.0
2024-11-13 15:30:00,581.5,582.54,581.5,582.3,2700.0,580.0992,581.1367,580.0992,580.8973,2700.0
2024-11-13 15:40:00,582.04,582.05,581.13,581.28,4298.0,580.6379,580.6479,579.7301,579.8798,4298.0
2024-11-13 15:50:00,581.02,581.02,578.9,580.07,23867.0,579.6204,579.6204,577.5055,578.6727,23867.0
2024-11-14 09:30:00,577.19,578.55,574.4,577.51,22735.0,575.7996,577.1563,573.0163,576.1188,22735.0
2024-11-14 09:40:00,577.75,577.89,576.0,576.67,9583.0,576.3583,576.4979,574.6125,575.2809,9583.0
2024-11-14 09:50:00,576.7,578.75,576.56,577.5,10547.0,575.3108,577.3559,575.1711,576.1089,10547.0
2024-11-14 10:00:00,577.45,577.59,575.5,577.59,7401.0,576.059,576.1987,574.1137,576.1987,7401.0
2024-11-14 10:10:00,577.65,578.0,574.9,574.9,11014.0,576.2585,576.6077,573.5151,573.5151,11014.0
2024-11-14 10:20:00,574.88,576.09,574.81,576.0,5817.0,573.4952,574.7023,573.4253,574.6125,5817.0
2024-11-14 10:30:00,575.92,576.72,575.84,576.55,6903.0,574.5327,575.3307,574.4529,575.1612,6903.0
2024-11-14 10:40:00,577.21,578.34,577.11,577.66,7542.0,575.8196,576.9468,575.7198,576.2685,7542.0
2024-11-14 10:50:00,577.44,579.25,577.44,577.76,4604.0,576.049,577.8547,576.049,576.3682,4604.0
2024-11-14 11:00:00,579.0,580.26,579.0,580.0,4593.0,577.6053,578.8622,577.6053,578.6028,4593.0
2024-11-14 11:10:00,580.24,580.5,578.72,578.86,4205.0,578.8423,579.1016,577.3259,577.4656,4205.0
2024-11-14 11:20:00,579.11,579.36,578.84,579.13,1947.0,577.715,577.9644,577.4456,577.7349,1947.0
2024-11-14 11:30:00,579.17,579.97,579.11,579.76,2674.0,577.7748,578.5729,577.715,578.3634,2674.0
2024-11-14 11:40:00,579.86,580.33,579.28,579.28,3990.0,578.4632,578.9321,577.8846,577.8846,3990.0
2024-11-14 11:50:00,579.39,579.39,578.12,578.12,2666.0,577.9943,577.9943,576.7274,576.7274,2666.0
2024-11-14 12:00:00,577.5,578.14,577.47,578.14,900.0,576.1089,576.7473,576.0789,576.7473,900.0
2024-11-14 12:10:00,578.3,578.3,577.17,577.43,3796.0,576.9069,576.9069,575.7797,576.039,3796.0
2024-11-14 12:20:00,577.25,577.25,575.86,576.5,3304.0,575.8595,575.8595,574.4728,575.1113,3304.0
2024-11-14 12:30:00,576.35,576.53,575.09,575.93,3050.0,574.9616,575.1412,573.7047,574.5427,3050.0
2024-11-14 12:40:00,575.88,575.88,573.95,574.09,9868.0,574.4928,574.4928,572.5674,572.7071,9868.0
2024-11-14 12:50:00,574.26,576.0,574.25,575.97,4689.0,572.8767,574.6125,572.8667,574.5826,4689.0
2024-11-14 13:00:00,575.73,576.0,575.32,576.0,2928.0,574.3431,574.6125,573.9341,574.6125,2928.0
2024-11-14 13:10:00,575.99,576.76,575.89,575.97,38870.0,574.6025,575.3707,574.5027,574.5826,38870.0
2024-11-14 13:20:00,576.27,576.45,575.89,575.89,2620.0,574.8818,575.0614,574.5027,574.5027,2620.0
2024-11-14 13:30:00,575.91,575.92,575.15,575.25,4415.0,574.5227,574.5327,573.7645,573.8643,4415.0
2024-11-14 13:40:00,575.53,575.71,575.13,575.49,2707.0,574.1436,574.3232,573.7446,574.1037,2707.0
2024-11-14 13:50:00,575.63,575.63,573.57,573.57,6292.0,574.2434,574.2434,572.1883,572.1883,6292.0
2024-11-14 14:00:00,574.09,575.4,574.06,574.34,3945.0,572.7071,574.0139,572.6772,572.9565,3945.0
2024-11-14 14:10:00,574.39,574.6,574.11,574.38,4281.0,573.0064,573.2159,572.727,572.9964,4281.0
2024-11-14 14:20:00,574.25,574.36,573.94,574.36,4767.0,572.8667,572.9764,572.5574,572.9764,4767.0
2024-11-14 14:30:00,574.5,574.7,574.5,574.52,1487.0,573.1161,573.3156,573.1161,573.136,1487.0
2024-11-14 14:40:00,574.74,574.93,574.09,574.09,4448.0,573.3555,573.5451,572.7071,572.7071,4448.0
2024-11-14 14:50:00,574.51,575.67,574.42,574.96,2600.0,573.1261,574.2833,573.0363,573.575,2600.0
2024-11-14 15:00:00,574.86,574.86,573.21,574.13,7791.0,573.4752,573.4752,571.8292,572.747,7791.0
2024-11-14 15:10:00,573.51,574.21,573.44,573.88,3434.0,572.1285,572.8268,572.0586,572.4976,3434.0
2024-11-14 15:20:00,573.12,574.56,573.12,574.11,4600.0,571.7394,573.176,571.7394,572.727,4600.0
2024-11-14 15:30:00,574.32,574.48,573.56,574.33,4000.0,572.9365,573.0961,572.1784,572.9465,4000.0
2024-11-14 15:40:00,574.38,575.2,574.19,574.92,5505.0,572.9964,573.8144,572.8068,573.5351,5505.0
2024-11-14 15:50:00,575.25,577.89,575.25,577.11,26905.0,573.8643,576.4979,573.8643,575.7198,26905.0
2024-11-15 09:30:00,571.22,572.49,566.61,567.38,31903.0,569.844,571.1109,565.2451,566.0132,31903.0
2024-11-15 09:40:00,567.27,569.87,567.25,569.87,17602.0,565.9035,568.4972,565.8836,568.4972,17602.0
2024-11-15 09:50:00,569.44,569.44,566.88,567.49,9698.0,568.0683,568.0683,565.5145,566.123,9698.0
2024-11-15 10:00:00,567.26,567.44,563.64,563.64,17740.0,565.8935,566.0731,562.2823,562.2823,17740.0
2024-11-15 10:10:00,563.81,564.0,562.23,563.39,16067.0,562.4518,562.6414,560.8757,562.0329,16067.0
2024-11-15 10:20:00,562.9,564.0,562.38,563.0,13922.0,561.544,562.6414,561.0253,561.6438,13922.0
2024-11-15 10:30:00,563.0,563.78,562.66,563.78,3801.0,561.6438,562.4219,561.3046,562.4219,3801.0
2024-11-15 10:40:00,563.34,564.59,562.96,563.21,5306.0,561.983,563.23,561.6039,561.8533,5306.0
2024-11-15 10:50:00,563.3,564.52,563.16,563.43,6303.0,561.9431,563.1601,561.8034,562.0728,6303.0
2024-11-15 11:00:00,563.05,563.44,562.09,562.09,5866.0,561.6937,562.0827,560.736,560.736,5866.0
2024-11-15 11:10:00,562.0,563.0,561.86,562.76,7043.0,560.6462,561.6438,560.5065,561.4044,7043.0
2024-11-15 11:20:00,562.51,564.14,562.11,564.14,6448.0,561.155,562.7811,560.7559,562.7811,6448.0
2024-11-15 11:30:00,564.21,565.3,563.89,563.89,9292.0,562.8509,563.9383,562.5317,562.5317,9292.0
2024-11-15 11:40:00,563.92,563.93,563.12,563.51,4428.0,562.5616,562.5716,561.7635,562.1526,4428.0
2024-11-15 11:50:00,563.1,563.1,559.59,560.46,16050.0,561.7436,561.7436,558.242,559.1099,16050.0
2024-11-15 12:00:00,560.4,560.52,558.61,559.02,13390.0,559.0501,559.1698,557.2644,557.6734,13390.0
2024-11-15 12:10:00,558.77,559.21,558.1,558.23,12150.0,557.424,557.8629,556.7556,556.8853,12150.0
2024-11-15 12:20:00,558.48,558.54,557.17,557.68,8523.0,557.1347,557.1945,555.8278,556.3366,8523.0
2024-11-15 12:30:00,557.64,557.68,556.8,557.22,11932.0,556.2967,556.3366,555.4587,555.8777,11932.0
2024-11-15 12:40:00,557.04,557.5,556.14,556.14,9220.0,555.6982,556.157,554.8003,554.8003,9220.0
2024-11-15 12:50:00,556.0,556.0,554.21,555.45,10131.0,554.6607,554.6607,552.875,554.112,10131.0
2024-11-15 13:00:00,555.63,555.93,555.17,555.66,13191.0,554.2916,554.5908,553.8327,554.3215,13191.0
2024-11-15 13:10:00,555.98,556.69,555.18,556.01,7645.0,554.6407,555.349,553.8426,554.6706,7645.0
2024-11-15 13:20:00,555.68,555.77,554.9,555.0,5205.0,554.3414,554.4312,553.5633,553.6631,5205.0
2024-11-15 13:30:00,554.86,555.08,553.48,553.5,5632.0,553.5234,553.7429,552.1467,552.1667,5632.0
2024-11-15 13:40:00,553.7,553.83,552.5,552.76,10065.0,552.3662,552.4959,551.1691,551.4285,10065.0
2024-11-15 13:50:00,552.92,553.11,552.11,553.07,7349.0,551.5881,551.7776,550.78,551.7377,7349.0
2024-11-15 14:00:00,553.19,554.82,552.86,554.3,9816.0,551.8574,553.4835,551.5282,552.9648,9816.0
2024-11-15 14:10:00,554.33,555.57,554.33,555.5,5226.0,552.9947,554.2317,552.9947,554.1619,5226.0
2024-11-15 14:20:00,555.66,556.04,554.63,554.63,4433.0,554.3215,554.7006,553.294,553.294,4433.0
2024-11-15 14:30:00,555.05,555.25,554.85,554.94,3462.0,553.7129,553.9125,553.5134,553.6032,3462.0
2024-11-15 14:40:00,554.91,557.27,554.91,556.46,6927.0,553.5733,555.9276,553.5733,555.1196,6927.0
2024-11-15 14:50:00,556.46,556.46,555.33,555.96,4750.0,555.1196,555.1196,553.9923,554.6208,4750.0
2024-11-15 15:00:00,556.08,556.36,555.3,555.57,8344.0,554.7405,555.0198,553.9623,554.2317,8344.0
2024-11-15 15:10:00,555.48,555.77,555.0,555.53,11855.0,554.1419,554.4312,553.6631,554.1918,11855.0
2024-11-15 15:20:00,555.53,555.61,554.73,554.94,9350.0,554.1918,554.2716,553.3937,553.6032,9350.0
2024-11-15 15:30:00,555.09,556.16,554.3,554.34,15073.0,553.7529,554.8203,552.9648,553.0047,15073.0
2024-11-15 15:40:00,554.29,554.34,552.45,552.5,19029.0,552.9548,553.0047,551.1192,551.1691,19029.0
2024-11-15 15:50:00,552.65,554.6,552.09,553.9,66161.0,551.3187,553.264,550.7601,552.5657,66161.0
2024-11-18 09:30:00,557.02,557.25,551.89,554.52,54801.0,555.6782,555.9076,550.5606,553.1842,54801.0
2024-11-18 09:40:00,554.43,555.01,551.1,553.16,22370.0,553.0944,553.673,549.7725,551.8275,22370.0
2024-11-18 09:50:00,552.62,552.86,550.13,552.46,15382.0,551.2888,551.5282,548.8048,551.1292,15382.0
2024-11-18 10:00:00,552.25,553.37,551.78,552.5,15084.0,550.9197,552.037,550.4508,551.1691,15084.0
2024-11-18 10:10:00,552.55,552.73,550.1,550.1,14441.0,551.219,551.3985,548.7749,548.7749,14441.0
2024-11-18 10:20:00,550.27,555.13,550.2,555.13,15070.0,548.9445,553.7928,548.8746,553.7928,15070.0
2024-11-18 10:30:00,555.34,557.01,555.22,556.7,17025.0,554.0022,555.6682,553.8825,555.359,17025.0
2024-11-18 10:40:00,556.41,557.47,556.27,557.2,9658.0,555.0697,556.1271,554.93,555.8578,9658.0
2024-11-18 10:50:00,557.45,557.83,556.5,557.03,3200.0,556.1072,556.4863,555.1595,555.6882,3200.0
2024-11-18 11:00:00,556.91,558.3,556.67,557.88,7694.0,555.5685,556.9551,555.329,556.5361,7694.0
2024-11-18 11:10:00,557.68,558.55,557.63,558.01,6257.0,556.3366,557.2045,556.2867,556.6658,6257.0
2024-11-18 11:20:00,557.84,559.06,557.8,558.5,7591.0,556.4962,557.7133,556.4563,557.1546,7591.0
2024-11-18 11:30:00,558.99,559.5,558.81,559.28,6380.0,557.6435,558.1522,557.4639,557.9328,6380.0
2024-11-18 11:40:00,559.51,559.87,558.48,558.48,7355.0,558.1622,558.5213,557.1347,557.1347,7355.0
2024-11-18 11:50:00,558.53,558.64,557.28,557.47,9828.0,557.1846,557.2943,555.9376,556.1271,9828.0
2024-11-18 12:00:00,557.49,557.6,556.88,557.16,5214.0,556.1471,556.2568,555.5385,555.8179,5214.0
2024-11-18 12:10:00,557.15,557.15,556.22,556.74,8506.0,555.8079,555.8079,554.8801,555.3989,8506.0
2024-11-18 12:20:00,556.7,556.8,556.39,556.48,6280.0,555.359,555.4587,555.0497,555.1395,6280.0
2024-11-18 12:30:00,556.62,556.83,555.8,555.8,9912.0,555.2792,555.4887,554.4611,554.4611,9912.0
2024-11-18 12:40:00,555.57,555.71,554.49,554.5,52467.0,554.2317,554.3714,553.1543,553.1643,52467.0
2024-11-18 12:50:00,554.5,554.74,554.08,554.5,42751.0,553.1643,553.4037,552.7453,553.1643,42751.0
2024-11-18 13:00:00,554.49,555.19,554.43,555.06,74590.0,553.1543,553.8526,553.0944,553.7229,74590.0
2024-11-18 13:10:00,555.13,556.02,555.13,555.49,5297.0,553.7928,554.6806,553.7928,554.1519,5297.0
2024-11-18 13:20:00,555.63,555.78,555.06,555.18,4418.0,554.2916,554.4412,553.7229,553.8426,4418.0
2024-11-18 13:30:00,555.3,555.52,554.16,554.42,7710.0,553.9623,554.1818,552.8251,553.0845,7710.0
2024-11-18 13:40:00,554.45,555.0,554.33,554.68,5586.0,553.1144,553.6631,552.9947,553.3438,5586.0
2024-11-18 13:50:00,554.91,555.25,554.6,554.99,8103.0,553.5733,553.9125,553.264,553.6531,8103.0
2024-11-18 14:00:00,554.87,555.0,554.45,554.64,2655.0,553.5334,553.6631,553.1144,553.3039,2655.0
2024-11-18 14:10:00,554.61,555.0,553.91,554.11,24802.0,553.274,553.6631,552.5757,552.7752,24802.0
2024-11-18 14:20:00,554.11,554.58,553.6,553.86,13598.0,552.7752,553.2441,552.2664,552.5258,13598.0
2024-11-18 14:30:00,553.86,554.7,553.73,554.58,4557.0,552.5258,553.3638,552.3961,553.2441,4557.0
2024-11-18 14:40:00,554.76,556.08,554.75,555.76,2701.0,553.4236,554.7405,553.4137,554.4212,2701.0
2024-11-18 14:50:00,556.0,556.01,555.35,555.55,5398.0,554.6607,554.6706,554.0122,554.2117,5398.0
2024-11-18 15:00:00,555.8,556.0,555.4,555.41,6608.0,554.4611,554.6607,554.0621,554.0721,6608.0
2024-11-18 15:10:00,555.51,555.6,555.15,555.45,2715.0,554.1718,554.2616,553.8127,554.112,2715.0
2024-11-18 15:20:00,555.11,555.33,555.0,555.14,3053.0,553.7728,553.9923,553.6631,553.8027,3053.0
2024-11-18 15:30:00,555.18,556.0,555.14,555.93,23789.0,553.8426,554.6607,553.8027,554.5908,23789.0
2024-11-18 15:40:00,555.95,555.99,555.62,555.79,6066.0,554.6108,554.6507,554.2816,554.4512,6066.0
2024-11-18 15:50:00,555.72,555.72,553.91,554.39,26230.0,554.3813,554.3813,552.5757,553.0545,26230.0
2024-11-19 09:30:00,551.8,553.19,550.6,552.52,18750.0,550.4708,551.8574,549.2737,551.189,18750.0
2024-11-19 09:40:00,552.14,555.83,552.14,553.62,16395.0,550.81,554.4911,550.81,552.2864,16395.0
2024-11-19 09:50:00,553.62,554.0,552.13,552.55,6287.0,552.2864,552.6655,550.8,551.219,6287.0
2024-11-19 10:00:00,552.65,552.65,551.49,551.83,5777.0,551.3187,551.3187,550.1615,550.5007,5777.0
2024-11-19 10:10:00,552.32,553.0,551.6,553.0,5196.0,550.9895,551.6679,550.2713,551.6679,5196.0
2024-11-19 10:20:00,552.86,553.9,551.62,553.75,3224.0,551.5282,552.5657,550.2912,552.4161,3224.0
2024-11-19 10:30:00,553.61,555.0,553.49,554.43,5750.0,552.2764,553.6631,552.1567,553.0944,5750.0
2024-11-19 10:40:00,554.77,555.5,554.25,555.12,6145.0,553.4336,554.1619,552.9149,553.7828,6145.0
2024-11-19 10:50:00,554.72,555.37,554.26,554.39,4827.0,553.3837,554.0322,552.9249,553.0545,4827.0
2024-11-19 11:00:00,554.39,556.56,554.39,556.0,9229.0,553.0545,555.2193,553.0545,554.6607,9229.0
2024-11-19 11:10:00,556.24,556.31,555.33,555.33,3797.0,554.9001,554.9699,553.9923,553.9923,3797.0
2024-11-19 11:20:00,555.11,555.44,554.43,555.0,2647.0,553.7728,554.102,553.0944,553.6631,2647.0
2024-11-19 11:30:00,554.8,555.76,554.64,554.64,4465.0,553.4636,554.4212,553.3039,553.3039,4465.0
2024-11-19 11:40:00,554.81,555.64,554.81,555.41,7495.0,553.4735,554.3015,553.4735,554.0721,7495.0
2024-11-19 11:50:00,555.03,555.03,553.25,553.48,10253.0,553.693,553.693,551.9173,552.1467,10253.0
2024-11-19 12:00:00,552.99,553.97,552.86,553.73,2598.0,551.6579,552.6355,551.5282,552.3961,2598.0
2024-11-19 12:10:00,553.71,553.71,552.96,553.22,2378.0,552.3762,552.3762,551.628,551.8874,2378.0
2024-11-19 12:20:00,552.92,553.17,552.52,553.08,1845.0,551.5881,551.8375,551.189,551.7477,1845.0
2024-11-19 12:30:00,553.33,554.0,553.33,553.73,1841.0,551.9971,552.6655,551.9971,552.3961,1841.0
2024-11-19 12:40:00,553.98,554.34,553.93,554.3,2200.0,552.6455,553.0047,552.5956,552.9648,2200.0
2024-11-19 12:50:00,554.36,554.91,554.36,554.72,1300.0,553.0246,553.5733,553.0246,553.3837,1300.0
2024-11-19 13:00:00,554.85,556.35,554.77,556.35,6988.0,553.5134,555.0098,553.4336,555.0098,6988.0
2024-11-19 13:10:00,556.53,556.95,556.29,556.82,2341.0,555.1894,555.6084,554.95,555.4787,2341.0
2024-11-19 13:20:00,556.97,558.35,556.96,558.25,3016.0,555.6283,557.005,555.6183,556.9052,3016.0
2024-11-19 13:30:00,557.58,558.16,557.58,558.16,3108.0,556.2369,556.8155,556.2369,556.8155,3108.0
2024-11-19 13:40:00,558.2,558.62,558.05,558.05,3467.0,556.8554,557.2743,556.7057,556.7057,3467.0
2024-11-19 13:50:00,558.08,558.43,557.96,557.96,1635.0,556.7356,557.0848,556.6159,556.6159,1635.0
2024-11-19 14:00:00,558.33,558.41,557.69,558.06,6865.0,556.985,557.0649,556.3466,556.7157,6865.0
2024-11-19 14:10:00,557.87,557.88,557.07,557.15,1710.0,556.5262,556.5361,555.7281,555.8079,1710.0
2024-11-19 14:20:00,557.4,557.45,557.0,557.0,1300.0,556.0573,556.1072,555.6583,555.6583,1300.0
2024-11-19 14:30:00,556.54,556.84,556.0,556.0,1080.0,555.1994,555.4986,554.6607,554.6607,1080.0
2024-11-19 14:40:00,556.16,556.8,556.04,556.55,2412.0,554.8203,555.4587,554.7006,555.2093,2412.0
2024-11-19 14:50:00,556.5,557.28,556.5,556.98,1482.0,555.1595,555.9376,555.1595,555.6383,1482.0
2024-11-19 15:00:00,556.99,557.24,556.8,557.06,1788.0,555.6483,555.8977,555.4587,555.7181,1788.0
2024-11-19 15:10:00,557.28,557.7,557.28,557.7,1178.0,555.9376,556.3566,555.9376,556.3566,1178.0
2024-11-19 15:20:00,557.81,558.8,557.81,558.49,4119.0,556.4663,557.4539,556.4663,557.1447,4119.0
2024-11-19 15:30:00,558.41,559.18,558.37,559.18,5490.0,557.0649,557.833,557.025,557.833,5490.0
2024-11-19 15:40:00,559.17,559.79,558.9,559.6,6769.0,557.823,558.4415,557.5537,558.252,6769.0
2024-11-19 15:50:00,559.73,561.41,559.72,561.0,23542.0,558.3817,560.0576,558.3717,559.6486,23542.0
2024-11-20 09:30:00,562.02,565.28,560.32,560.46,69981.0,560.6662,563.9183,558.9703,559.1099,69981.0
2024-11-20 09:40:00,560.65,560.87,558.79,559.43,8327.0,559.2995,559.5189,557.4439,558.0824,8327.0
2024-11-20 09:50:00,559.55,560.0,557.81,557.95,10697.0,558.2021,558.651,556.4663,556.606,10697.0
2024-11-20 10:00:00,557.96,558.58,556.2,556.32,7361.0,556.6159,557.2344,554.8602,554.9799,7361.0
2024-11-20 10:10:00,556.36,556.36,554.54,555.15,12455.0,555.0198,555.0198,553.2042,553.8127,12455.0
2024-11-20 10:20:00,554.38,556.18,554.38,555.69,6435.0,553.0446,554.8402,553.0446,554.3514,6435.0
2024-11-20 10:30:00,556.03,557.67,556.03,557.61,5071.0,554.6906,556.3266,554.6906,556.2668,5071.0
2024-11-20 10:40:00,557.75,558.79,557.21,558.79,3046.0,556.4064,557.4439,555.8677,557.4439,3046.0
2024-11-20 10:50:00,558.45,559.4,558.44,559.4,2228.0,557.1048,558.0525,557.0948,558.0525,2228.0
2024-11-20 11:00:00,559.81,559.98,559.2,559.2,3626.0,558.4615,558.6311,557.853,557.853,3626.0
2024-11-20 11:10:00,559.34,559.4,558.52,558.98,1740.0,557.9926,558.0525,557.1746,557.6335,1740.0
2024-11-20 11:20:00,559.62,559.7,558.92,559.26,2178.0,558.2719,558.3517,557.5736,557.9128,2178.0
2024-11-20 11:30:00,559.15,561.48,558.88,561.48,4102.0,557.8031,560.1275,557.5337,560.1275,4102.0
2024-11-20 11:40:00,561.7,564.91,561.7,564.17,8894.0,560.3469,563.5492,560.3469,562.811,8894.0
2024-11-20 11:50:00,563.87,565.58,563.6,565.42,7906.0,562.5117,564.2176,562.2424,564.058,7906.0
2024-11-20 12:00:00,565.4,566.25,564.68,565.03,6668.0,564.038,564.886,563.3198,563.6689,6668.0
2024-11-20 12:10:00,565.06,565.15,562.87,562.87,6405.0,563.6988,563.7886,561.5141,561.5141,6405.0
2024-11-20 12:20:00,562.59,562.86,561.62,562.52,3600.0,561.2348,561.5041,560.2671,561.165,3600.0
2024-11-20 12:30:00,562.14,562.98,562.14,562.93,1815.0,560.7859,561.6238,560.7859,561.574,1815.0
2024-11-20 12:40:00,562.86,562.86,561.71,562.04,2305.0,561.5041,561.5041,560.3569,560.6861,2305.0
2024-11-20 12:50:00,562.5,562.79,561.03,561.26,2000.0,561.145,561.4343,559.6785,559.908,2000.0
2024-11-20 13:00:00,561.47,561.74,561.29,561.29,2145.0,560.1175,560.3868,559.9379,559.9379,2145.0
2024-11-20 13:10:00,561.07,561.22,560.99,561.02,1437.0,559.7184,559.8681,559.6386,559.6686,1437.0
2024-11-20 13:20:00,560.4,561.35,560.19,561.35,1803.0,559.0501,559.9978,558.8406,559.9978,1803.0
2024-11-20 13:30:00,561.07,561.13,560.14,560.14,2287.0,559.7184,559.7783,558.7907,558.7907,2287.0
2024-11-20 13:40:00,560.0,560.19,559.38,559.66,3397.0,558.651,558.8406,558.0325,558.3118,3397.0
2024-11-20 13:50:00,560.0,560.4,560.0,560.37,1000.0,558.651,559.0501,558.651,559.0201,1000.0
2024-11-20 14:00:00,560.29,560.71,559.63,559.85,1400.0,558.9403,559.3593,558.2819,558.5014,1400.0
2024-11-20 14:10:00,559.83,560.65,559.83,560.29,2038.0,558.4814,559.2995,558.4814,558.9403,2038.0
2024-11-20 14:20:00,560.33,560.99,560.31,560.75,1400.0,558.9802,559.6386,558.9603,559.3992,1400.0
2024-11-20 14:30:00,560.86,561.08,560.81,560.81,940.0,559.509,559.7284,559.4591,559.4591,940.0
2024-11-20 14:40:00,560.71,561.89,560.71,561.63,2855.0,559.3593,560.5365,559.3593,560.2771,2855.0
2024-11-20 14:50:00,561.31,561.46,561.2,561.46,1100.0,559.9579,560.1075,559.8481,560.1075,1100.0
2024-11-20 15:00:00,561.57,561.86,561.05,561.86,2065.0,560.2172,560.5065,559.6985,560.5065,2065.0
2024-11-20 15:10:00,561.82,562.54,561.82,562.16,2070.0,560.4666,561.1849,560.4666,560.8058,2070.0
2024-11-20 15:20:00,562.25,562.89,562.25,562.72,2100.0,560.8956,561.5341,560.8956,561.3645,2100.0
2024-11-20 15:30:00,562.96,564.66,562.96,564.11,4500.0,561.6039,563.2998,561.6039,562.7511,4500.0
2024-11-20 15:40:00,564.16,564.66,563.67,564.12,7300.0,562.801,563.2998,562.3122,562.7611,7300.0
2024-11-20 15:50:00,564.33,566.16,564.19,565.66,46278.0,562.9706,564.7962,562.8309,564.2974,46278.0
2024-11-21 09:30:00,569.67,570.0,558.01,558.01,20030.0,568.2977,568.6269,556.6658,556.6658,20030.0
2024-11-21 09:40:00,557.68,559.94,557.0,559.34,13863.0,556.3366,558.5912,555.6583,557.9926,13863.0
2024-11-21 09:50:00,559.22,559.84,556.65,557.23,14058.0,557.8729,558.4914,555.3091,555.8877,14058.0
2024-11-21 10:00:00,557.27,557.3,554.85,555.64,12102.0,555.9276,555.9575,553.5134,554.3015,12102.0
2024-11-21 10:10:00,555.99,559.18,555.65,558.82,7772.0,554.6507,557.833,554.3115,557.4739,7772.0
2024-11-21 10:20:00,558.77,558.8,552.58,553.07,9803.0,557.424,557.4539,551.2489,551.7377,9803.0
2024-11-21 10:30:00,552.74,552.8,549.11,549.76,24844.0,551.4085,551.4684,547.7873,548.4357,24844.0
2024-11-21 10:40:00,549.5,552.05,549.5,552.03,20218.0,548.1763,550.7202,548.1763,550.7002,20218.0
2024-11-21 10:50:00,552.02,556.47,552.0,556.47,18041.0,550.6902,555.1295,550.6703,555.1295,18041.0
2024-11-21 11:00:00,556.98,559.0,556.98,557.79,17635.0,555.6383,557.6534,555.6383,556.4463,17635.0
2024-11-21 11:10:00,557.57,558.71,557.0,557.1,2355.0,556.2269,557.3641,555.6583,555.758,2355.0
2024-11-21 11:20:00,556.55,558.47,556.44,558.38,6083.0,555.2093,557.1247,555.0996,557.0349,6083.0
2024-11-21 11:30:00,558.39,559.19,556.88,557.5,4059.0,557.0449,557.843,555.5385,556.157,4059.0
2024-11-21 11:40:00,557.49,558.0,556.58,556.59,3554.0,556.1471,556.6558,555.2393,555.2492,3554.0
2024-11-21 11:50:00,556.84,558.67,556.33,558.25,8165.0,555.4986,557.3242,554.9899,556.9052,8165.0
2024-11-21 12:00:00,558.51,558.89,557.48,558.85,8693.0,557.1646,557.5437,556.1371,557.5038,8693.0
2024-11-21 12:10:00,558.93,560.6,558.5,558.5,5990.0,557.5836,559.2496,557.1546,557.1546,5990.0
2024-11-21 12:20:00,558.6,561.08,558.6,560.85,3305.0,557.2544,559.7284,557.2544,559.499,3305.0
2024-11-21 12:30:00,560.49,561.3,560.0,560.88,4042.0,559.1398,559.9479,558.651,559.5289,4042.0
2024-11-21 12:40:00,561.07,562.05,561.07,561.3,10747.0,559.7184,560.6961,559.7184,559.9479,10747.0
2024-11-21 12:50:00,561.12,561.87,560.58,560.86,22408.0,559.7683,560.5165,559.2296,559.509,22408.0
2024-11-21 13:00:00,561.34,561.61,560.84,561.61,4327.0,559.9878,560.2571,559.489,560.2571,4327.0
2024-11-21 13:10:00,561.26,561.29,561.23,561.27,1300.0,559.908,559.9379,559.8781,559.918,1300.0
2024-11-21 13:20:00,561.47,562.5,561.47,562.5,2670.0,560.1175,561.145,560.1175,561.145,2670.0
2024-11-21 13:30:00,562.57,563.0,561.5,561.52,2535.0,561.2148,561.6438,560.1474,560.1674,2535.0
2024-11-21 13:40:00,561.63,562.04,561.46,561.79,1895.0,560.2771,560.6861,560.1075,560.4367,1895.0
2024-11-21 13:50:00,561.48,562.36,561.48,562.21,6106.0,560.1275,561.0053,560.1275,560.8557,6106.0
2024-11-21 14:00:00,561.93,562.25,560.99,561.0,4462.0,560.5764,560.8956,559.6386,559.6486,4462.0
2024-11-21 14:10:00,560.76,561.64,560.4,560.4,4324.0,559.4092,560.2871,559.0501,559.0501,4324.0
2024-11-21 14:20:00,560.31,561.46,560.31,561.15,3425.0,558.9603,560.1075,558.9603,559.7983,3425.0
2024-11-21 14:30:00,560.84,562.0,560.84,562.0,1960.0,559.489,560.6462,559.489,560.6462,1960.0
2024-11-21 14:40:00,562.29,562.3,561.88,562.13,1379.0,560.9355,560.9455,560.5265,560.7759,1379.0
2024-11-21 14:50:00,562.29,562.67,562.23,562.61,2360.0,560.9355,561.3146,560.8757,561.2547,2360.0
2024-11-21 15:00:00,562.57,563.47,562.46,563.25,10647.0,561.2148,562.1127,561.1051,561.8932,10647.0
2024-11-21 15:10:00,563.02,563.25,562.76,563.25,7513.0,561.6637,561.8932,561.4044,561.8932,7513.0
2024-11-21 15:20:00,563.42,563.96,562.79,562.79,3600.0,562.0628,562.6015,561.4343,561.4343,3600.0
2024-11-21 15:30:00,562.56,562.78,561.96,562.62,2400.0,561.2049,561.4243,560.6063,561.2647,2400.0
2024-11-21 15:40:00,562.61,563.35,562.45,563.27,3888.0,561.2547,561.993,561.0951,561.9131,3888.0
2024-11-21 15:50:00,563.25,563.49,562.26,563.43,17940.0,561.8932,562.1326,560.9056,562.0728,17940.0
2024-11-22 09:30:00,561.8,562.86,558.3,558.7,15293.0,560.4467,561.5041,556.9551,557.3542,15293.0
2024-11-22 09:40:00,559.0,560.47,557.32,559.47,17059.0,557.6534,559.1199,555.9775,558.1223,17059.0
2024-11-22 09:50:00,559.16,560.02,556.59,560.01,15838.0,557.813,558.671,555.2492,558.661,15838.0
2024-11-22 10:00:00,560.25,562.02,559.8,560.05,3336.0,558.9004,560.6662,558.4515,558.7009,3336.0
2024-11-22 10:10:00,559.77,559.77,558.6,559.03,3903.0,558.4216,558.4216,557.2544,557.6834,3903.0
2024-11-22 10:20:00,559.0,559.52,557.5,558.17,3473.0,557.6534,558.1722,556.157,556.8254,3473.0
2024-11-22 10:30:00,558.25,559.02,557.49,559.02,9835.0,556.9052,557.6734,556.1471,557.6734,9835.0
2024-11-22 10:40:00,558.94,559.15,557.5,557.5,2297.0,557.5936,557.8031,556.157,556.157,2297.0
2024-11-22 10:50:00,557.7,559.0,557.6,559.0,2413.0,556.3566,557.6534,556.2568,557.6534,2413.0
2024-11-22 11:00:00,559.0,559.0,557.5,557.62,6019.0,557.6534,557.6534,556.157,556.2768,6019.0
2024-11-22 11:10:00,557.5,557.84,556.1,556.1,2947.0,556.157,556.4962,554.7604,554.7604,2947.0
2024-11-22 11:20:00,556.41,556.73,555.51,555.91,4143.0,555.0697,555.3889,554.1718,554.5709,4143.0
2024-11-22 11:30:00,555.5,556.44,554.98,556.12,2014.0,554.1619,555.0996,553.6431,554.7804,2014.0
2024-11-22 11:40:00,556.41,556.5,554.64,555.64,6906.0,555.0697,555.1595,553.3039,554.3015,6906.0
2024-11-22 11:50:00,555.76,557.07,555.38,557.07,3467.0,554.4212,555.7281,554.0422,555.7281,3467.0
2024-11-22 12:00:00,556.8,556.99,556.8,556.91,879.0,555.4587,555.6483,555.4587,555.5685,879.0
2024-11-22 12:10:00,556.5,557.71,556.5,557.71,2032.0,555.1595,556.3665,555.1595,556.3665,2032.0
2024-11-22 12:20:00,557.76,558.49,557.13,557.52,6869.0,556.4164,557.1447,555.7879,556.177,6869.0
2024-11-22 12:30:00,557.45,557.55,557.13,557.33,3215.0,556.1072,556.2069,555.7879,555.9875,3215.0
2024-11-22 12:40:00,557.66,558.4,557.66,558.4,994.0,556.3167,557.0549,556.3167,557.0549,994.0
2024-11-22 12:50:00,558.5,560.05,558.5,559.39,4362.0,557.1546,558.7009,557.1546,558.0425,4362.0
2024-11-22 13:00:00,559.43,561.28,559.35,560.72,7034.0,558.0824,559.9279,558.0026,559.3693,7034.0
2024-11-22 13:10:00,560.64,561.0,560.16,560.47,3132.0,559.2895,559.6486,558.8106,559.1199,3132.0
2024-11-22 13:20:00,560.43,560.78,559.99,559.99,1375.0,559.08,559.4291,558.641,558.641,1375.0
2024-11-22 13:30:00,560.12,560.7,559.67,559.67,2705.0,558.7707,559.3493,558.3218,558.3218,2705.0
2024-11-22 13:40:00,559.46,559.59,559.34,559.36,961.0,558.1123,558.242,557.9926,558.0126,961.0
2024-11-22 13:50:00,559.0,559.05,558.52,558.99,2801.0,557.6534,557.7033,557.1746,557.6435,2801.0
2024-11-22 14:00:00,558.67,558.78,558.4,558.47,1562.0,557.3242,557.434,557.0549,557.1247,1562.0
2024-11-22 14:10:00,558.66,558.66,557.01,557.74,3095.0,557.3143,557.3143,555.6682,556.3965,3095.0
2024-11-22 14:20:00,557.93,558.48,557.69,558.36,1478.0,556.586,557.1347,556.3466,557.015,1478.0
2024-11-22 14:30:00,558.28,558.59,558.28,558.42,600.0,556.9352,557.2444,556.9352,557.0748,600.0
2024-11-22 14:40:00,558.8,558.81,558.04,558.45,1200.0,557.4539,557.4639,556.6957,557.1048,1200.0
2024-11-22 14:50:00,558.65,559.13,558.29,559.1,1444.0,557.3043,557.7831,556.9451,557.7532,1444.0
2024-11-22 15:00:00,559.25,559.41,558.8,559.34,1985.0,557.9028,558.0624,557.4539,557.9926,1985.0
2024-11-22 15:10:00,559.49,559.67,558.93,559.67,3643.0,558.1423,558.3218,557.5836,558.3218,3643.0
2024-11-22 15:20:00,559.58,559.88,559.42,559.79,3347.0,558.232,558.5313,558.0724,558.4415,3347.0
2024-11-22 15:30:00,559.62,559.88,559.19,559.19,7332.0,558.2719,558.5313,557.843,557.843,7332.0
2024-11-22 15:40:00,559.16,559.17,558.59,558.67,3102.0,557.813,557.823,557.2444,557.3242,3102.0
2024-11-22 15:50:00,558.28,559.46,558.15,559.03,14792.0,556.9352,558.1123,556.8055,557.6834,14792.0
2024-11-25 09:30:00,562.5,567.0,560.49,566.69,36254.0,561.145,565.6342,559.1398,565.3249,36254.0
2024-11-25 09:40:00,566.72,572.36,566.72,570.32,85099.0,565.3548,570.9813,565.3548,568.9462,85099.0
2024-11-25 09:50:00,570.04,570.88,565.96,568.0,45253.0,568.6668,569.5048,564.5967,566.6318,45253.0
2024-11-25 10:00:00,567.0,569.37,565.81,569.0,87129.0,565.6342,567.9985,564.447,567.6293,87129.0
2024-11-25 10:10:00,568.62,568.98,565.45,565.45,7875.0,567.2503,567.6094,564.0879,564.0879,7875.0
2024-11-25 10:20:00,565.77,567.99,565.77,567.99,5834.0,564.4071,566.6218,564.4071,566.6218,5834.0
2024-11-25 10:30:00,567.9,567.9,564.41,564.54,6853.0,566.532,566.532,563.0504,563.1801,6853.0
2024-11-25 10:40:00,564.29,565.43,563.98,565.43,4755.0,562.9307,564.0679,562.6214,564.0679,4755.0
2024-11-25 10:50:00,565.75,565.76,563.77,564.16,3042.0,564.3872,564.3971,562.4119,562.801,3042.0
2024-11-25 11:00:00,563.66,564.33,563.17,563.44,2857.0,562.3022,562.9706,561.8134,562.0827,2857.0
2024-11-25 11:10:00,563.57,565.0,563.28,565.0,16862.0,562.2124,563.639,561.9231,563.639,16862.0
2024-11-25 11:20:00,565.5,566.82,565.31,565.86,8855.0,564.1378,565.4546,563.9482,564.4969,8855.0
2024-11-25 11:30:00,566.12,567.0,566.04,566.26,4994.0,564.7563,565.6342,564.6765,564.8959,4994.0
2024-11-25 11:40:00,565.83,565.84,564.78,565.56,13526.0,564.467,564.477,563.4195,564.1976,13526.0
2024-11-25 11:50:00,565.44,565.71,564.57,564.99,3866.0,564.0779,564.3473,563.21,563.629,3866.0
2024-11-25 12:00:00,564.54,564.54,563.27,563.73,2100.0,563.1801,563.1801,561.9131,562.372,2100.0
2024-11-25 12:10:00,563.17,563.17,560.87,561.05,9470.0,561.8134,561.8134,559.5189,559.6985,9470.0
2024-11-25 12:20:00,560.69,560.69,559.51,559.72,5744.0,559.3394,559.3394,558.1622,558.3717,5744.0
2024-11-25 12:30:00,559.91,561.08,559.74,560.29,3912.0,558.5612,559.7284,558.3917,558.9403,3912.0
2024-11-25 12:40:00,560.19,560.28,558.29,559.29,17857.0,558.8406,558.9303,556.9451,557.9427,17857.0
2024-11-25 12:50:00,558.93,560.36,558.93,559.89,9776.0,557.5836,559.0102,557.5836,558.5413,9776.0
2024-11-25 13:00:00,559.94,560.22,559.18,560.01,6896.0,558.5912,558.8705,557.833,558.661,6896.0
2024-11-25 13:10:00,559.99,560.34,559.55,559.74,5971.0,558.641,558.9902,558.2021,558.3917,5971.0
2024-11-25 13:20:00,559.88,559.88,559.25,559.25,2430.0,558.5313,558.5313,557.9028,557.9028,2430.0
2024-11-25 13:30:00,559.23,559.38,558.92,559.05,7178.0,557.8829,558.0325,557.5736,557.7033,7178.0
2024-11-25 13:40:00,559.23,559.25,558.15,558.15,5953.0,557.8829,557.9028,556.8055,556.8055,5953.0
2024-11-25 13:50:00,558.3,558.35,557.0,557.22,12641.0,556.9551,557.005,555.6583,555.8777,12641.0
2024-11-25 14:00:00,557.15,558.45,556.51,558.43,3200.0,555.8079,557.1048,555.1694,557.0848,3200.0
2024-11-25 14:10:00,558.61,559.26,558.31,559.02,2600.0,557.2644,557.9128,556.9651,557.6734,2600.0
2024-11-25 14:20:00,559.18,559.5,558.9,559.4,2847.0,557.833,558.1522,557.5537,558.0525,2847.0
2024-11-25 14:30:00,559.17,559.45,559.13,559.15,2101.0,557.823,558.1023,557.7831,557.8031,2101.0
2024-11-25 14:40:00,559.2,560.22,559.2,560.22,3735.0,557.853,558.8705,557.853,558.8705,3735.0
2024-11-25 14:50:00,560.02,560.29,559.24,560.29,1716.0,558.671,558.9403,557.8929,558.9403,1716.0
2024-11-25 15:00:00,560.33,560.38,558.75,559.19,4708.0,558.9802,559.0301,557.404,557.843,4708.0
2024-11-25 15:10:00,559.3,560.14,559.28,560.14,1628.0,557.9527,558.7907,557.9328,558.7907,1628.0
2024-11-25 15:20:00,560.3,561.44,560.3,560.93,6489.0,558.9503,560.0876,558.9503,559.5788,6489.0
2024-11-25 15:30:00,560.67,561.34,560.67,561.34,2028.0,559.3194,559.9878,559.3194,559.9878,2028.0
2024-11-25 15:40:00,561.56,562.33,561.5,562.33,4042.0,560.2073,560.9754,560.1474,560.9754,4042.0
2024-11-25 15:50:00,561.94,565.29,561.94,565.17,23215.0,560.5864,563.9283,560.5864,563.8086,23215.0
2024-11-26 09:30:00,565.57,569.32,565.57,569.23,20943.0,564.2076,567.9486,564.2076,567.8588,20943.0
2024-11-26 09:40:00,569.21,571.08,569.09,570.25,51039.0,567.8388,569.7043,567.7191,568.8763,51039.0
2024-11-26 09:50:00,570.19,572.15,569.77,569.98,25343.0,568.8165,570.7718,568.3975,568.607,25343.0
2024-11-26 10:00:00,570.29,571.01,568.62,570.11,5450.0,568.9162,569.6345,567.2503,568.7367,5450.0
2024-11-26 10:10:00,569.08,571.29,569.03,570.32,5281.0,567.7092,569.9138,567.6593,568.9462,5281.0
2024-11-26 10:20:00,570.4,573.0,570.4,573.0,13594.0,569.026,571.6197,569.026,571.6197,13594.0
2024-11-26 10:30:00,573.16,574.61,572.33,574.28,19098.0,571.7793,573.2258,570.9513,572.8966,19098.0
2024-11-26 10:40:00,574.3,575.33,573.74,574.87,47880.0,572.9166,573.9441,572.3579,573.4852,47880.0
2024-11-26 10:50:00,575.0,575.78,574.0,575.46,7959.0,573.6149,574.393,572.6173,574.0738,7959.0
2024-11-26 11:00:00,575.76,577.5,575.76,576.65,35911.0,574.3731,576.1089,574.3731,575.2609,35911.0
2024-11-26 11:10:00,576.15,576.15,574.2,574.47,4156.0,574.7621,574.7621,572.8168,573.0862,4156.0
2024-11-26 11:20:00,574.58,575.31,573.76,573.93,6893.0,573.1959,573.9241,572.3779,572.5475,6893.0
2024-11-26 11:30:00,573.9,574.45,573.62,574.45,4059.0,572.5175,573.0662,572.2382,573.0662,4059.0
2024-11-26 11:40:00,574.57,574.6,573.15,573.49,4934.0,573.1859,573.2159,571.7693,572.1085,4934.0
2024-11-26 11:50:00,574.1,575.25,574.1,575.22,5226.0,572.7171,573.8643,572.7171,573.8344,5226.0
2024-11-26 12:00:00,575.17,575.33,573.96,573.96,3600.0,573.7845,573.9441,572.5774,572.5774,3600.0
2024-11-26 12:10:00,574.0,574.14,573.15,573.19,4380.0,572.6173,572.757,571.7693,571.8093,4380.0
2024-11-26 12:20:00,573.24,573.84,573.24,573.84,2653.0,571.8591,572.4577,571.8591,572.4577,2653.0
2024-11-26 12:30:00,574.0,574.78,573.61,574.78,2273.0,572.6173,573.3954,572.2282,573.3954,2273.0
2024-11-26 12:40:00,574.77,575.01,574.28,574.41,1916.0,573.3854,573.6249,572.8966,573.0263,1916.0
2024-11-26 12:50:00,574.24,574.51,574.12,574.12,500.0,572.8567,573.1261,572.737,572.737,500.0
2024-11-26 13:00:00,573.71,574.55,573.44,574.27,2394.0,572.328,573.166,572.0586,572.8866,2394.0
2024-11-26 13:10:00,574.65,574.65,573.38,573.38,900.0,573.2657,573.2657,571.9988,571.9988,900.0
2024-11-26 13:20:00,573.31,573.9,573.31,573.9,1818.0,571.929,572.5175,571.929,572.5175,1818.0
2024-11-26 13:30:00,574.16,575.26,574.16,574.89,2556.0,572.7769,573.8743,572.7769,573.5052,2556.0
2024-11-26 13:40:00,575.0,575.6,575.0,575.6,2264.0,573.6149,574.2134,573.6149,574.2134,2264.0
2024-11-26 13:50:00,575.86,576.0,574.78,575.5,3671.0,574.4728,574.6125,573.3954,574.1137,3671.0
2024-11-26 14:00:00,575.32,575.77,574.72,574.72,2530.0,573.9341,574.383,573.3356,573.3356,2530.0
2024-11-26 14:10:00,574.7,575.01,573.41,573.41,2071.0,573.3156,573.6249,572.0287,572.0287,2071.0
2024-11-26 14:20:00,573.33,573.33,571.58,572.5,4824.0,571.9489,571.9489,570.2031,571.1209,4824.0
2024-11-26 14:30:00,572.13,572.75,572.13,572.28,2600.0,570.7518,571.3703,570.7518,570.9014,2600.0
2024-11-26 14:40:00,572.1,572.34,571.81,572.26,3162.0,570.7219,570.9613,570.4326,570.8815,3162.0
2024-11-26 14:50:00,572.22,572.25,571.81,572.13,1400.0,570.8416,570.8715,570.4326,570.7518,1400.0
2024-11-26 15:00:00,572.1,573.51,572.1,573.44,2957.0,570.7219,572.1285,570.7219,572.0586,2957.0
2024-11-26 15:10:00,573.6,573.82,573.25,573.31,4618.0,572.2183,572.4377,571.8691,571.929,4618.0
2024-11-26 15:20:00,572.74,573.23,572.55,573.18,4146.0,571.3603,571.8492,571.1708,571.7993,4146.0
2024-11-26 15:30:00,573.17,573.17,572.45,572.85,5710.0,571.7893,571.7893,571.071,571.4701,5710.0
2024-11-26 15:40:00,572.77,573.83,572.44,573.7,6639.0,571.3903,572.4477,571.0611,572.318,6639.0
2024-11-26 15:50:00,573.84,574.67,573.32,573.32,15466.0,572.4577,573.2857,571.9389,571.9389,15466.0
2024-11-27 09:30:00,574.77,574.77,571.51,571.71,8107.0,573.3854,573.3854,570.1333,570.3328,8107.0
2024-11-27 09:40:00,571.58,571.76,569.0,569.24,9779.0,570.2031,570.3827,567.6293,567.8688,9779.0
2024-11-27 09:50:00,569.36,569.69,568.14,568.72,6792.0,567.9885,568.3177,566.7714,567.35,6792.0
2024-11-27 10:00:00,568.65,569.22,567.63,567.63,9319.0,567.2802,567.8488,566.2626,566.2626,9319.0
2024-11-27 10:10:00,567.42,569.18,567.31,569.18,4940.0,566.0532,567.8089,565.9434,567.8089,4940.0
2024-11-27 10:20:00,569.06,569.06,567.4,568.24,3602.0,567.6892,567.6892,566.0332,566.8712,3602.0
2024-11-27 10:30:00,568.13,569.39,567.97,568.74,5800.0,566.7614,568.0184,566.6018,567.37,5800.0
2024-11-27 10:40:00,568.82,569.05,568.12,568.28,3300.0,567.4498,567.6792,566.7515,566.9111,3300.0
2024-11-27 10:50:00,568.51,568.59,567.37,567.5,4100.0,567.1405,567.2203,566.0033,566.133,4100.0
2024-11-27 11:00:00,567.41,567.41,565.85,566.13,4321.0,566.0432,566.0432,564.4869,564.7663,4321.0
2024-11-27 11:10:00,565.97,566.95,565.27,566.35,6460.0,564.6066,565.5843,563.9083,564.9857,6460.0
2024-11-27 11:20:00,566.42,567.02,566.16,566.31,4317.0,565.0556,565.6541,564.7962,564.9458,4317.0
2024-11-27 11:30:00,566.41,567.37,566.3,567.37,3150.0,565.0456,566.0033,564.9358,566.0033,3150.0
2024-11-27 11:40:00,567.32,567.5,566.17,566.17,3250.0,565.9534,566.133,564.8062,564.8062,3250.0
2024-11-27 11:50:00,565.81,565.89,565.21,565.6,11172.0,564.447,564.5268,563.8485,564.2375,11172.0
2024-11-27 12:00:00,565.48,565.48,564.28,564.28,4326.0,564.1178,564.1178,562.9207,562.9207,4326.0
2024-11-27 12:10:00,564.51,565.15,564.51,565.14,1718.0,563.1502,563.7886,563.1502,563.7786,1718.0
2024-11-27 12:20:00,565.69,566.01,565.5,566.01,1748.0,564.3273,564.6465,564.1378,564.6465,1748.0
2024-11-27 12:30:00,565.94,566.3,565.25,565.85,2939.0,564.5767,564.9358,563.8884,564.4869,2939.0
2024-11-27 12:40:00,566.23,567.17,566.15,566.96,3025.0,564.866,565.8038,564.7862,565.5943,3025.0
2024-11-27 12:50:00,567.04,567.04,566.08,566.47,2900.0,565.6741,565.6741,564.7164,565.1054,2900.0
2024-11-27 13:00:00,566.65,567.43,566.51,567.42,2500.0,565.285,566.0631,565.1453,566.0532,2500.0
2024-11-27 13:10:00,567.46,568.2,567.28,568.18,3034.0,566.0931,566.8313,565.9135,566.8113,3034.0
2024-11-27 13:20:00,568.13,568.17,567.9,567.93,2150.0,566.7614,566.8013,566.532,566.5619,2150.0
2024-11-27 13:30:00,568.02,568.85,568.02,568.75,1659.0,566.6517,567.4797,566.6517,567.3799,1659.0
2024-11-27 13:40:00,568.68,569.23,568.5,568.95,1859.0,567.3101,567.8588,567.1305,567.5795,1859.0
2024-11-27 13:50:00,569.1,569.15,569.0,569.13,1025.0,567.7291,567.779,567.6293,567.759,1025.0
2024-11-27 14:00:00,569.05,569.06,568.56,568.79,1700.0,567.6792,567.6892,567.1904,567.4198,1700.0
2024-11-27 14:10:00,568.84,568.93,568.39,568.92,1195.0,567.4697,567.5595,567.0208,567.5495,1195.0
2024-11-27 14:20:00,568.75,568.89,567.95,567.95,2074.0,567.3799,567.5196,566.5819,566.5819,2074.0
2024-11-27 14:30:00,567.96,568.02,567.31,567.31,1494.0,566.5918,566.6517,565.9434,565.9434,1494.0
2024-11-27 14:40:00,567.19,568.24,567.19,568.24,1593.0,565.8237,566.8712,565.8237,566.8712,1593.0
2024-11-27 14:50:00,568.22,568.22,567.58,567.59,2456.0,566.8512,566.8512,566.2128,566.2227,2456.0
2024-11-27 15:00:00,567.6,568.65,567.6,568.52,2431.0,566.2327,567.2802,566.2327,567.1505,2431.0
2024-11-27 15:10:00,568.42,568.42,567.65,567.65,2373.0,567.0507,567.0507,566.2826,566.2826,2373.0
2024-11-27 15:20:00,567.62,568.11,567.62,568.11,4210.0,566.2527,566.7415,566.2527,566.7415,4210.0
2024-11-27 15:30:00,568.0,568.56,567.83,568.52,3558.0,566.6318,567.1904,566.4622,567.1505,3558.0
2024-11-27 15:40:00,568.38,569.5,567.88,569.5,4158.0,567.0108,568.1281,566.512,568.1281,4158.0
2024-11-27 15:50:00,569.28,569.44,567.42,569.33,10285.0,567.9087,568.0683,566.0532,567.9585,10285.0
2024-11-29 09:30:00,569.0,571.3,567.02,571.18,15641.0,567.6293,569.9238,565.6541,569.8041,15641.0
2024-11-29 09:40:00,570.95,571.5,569.89,571.08,7814.0,569.5746,570.1233,568.5172,569.7043,7814.0
2024-11-29 09:50:00,571.0,572.76,571.0,572.76,9176.0,569.6245,571.3803,569.6245,571.3803,9176.0
2024-11-29 10:00:00,573.0,573.45,571.99,572.66,9964.0,571.6197,572.0686,570.6121,571.2805,9964.0
2024-11-29 10:10:00,572.99,573.24,572.17,573.0,5813.0,571.6097,571.8591,570.7917,571.6197,5813.0
2024-11-29 10:20:00,573.29,573.29,571.73,572.0,3576.0,571.909,571.909,570.3528,570.6221,3576.0
2024-11-29 10:30:00,572.29,573.3,572.29,573.24,7261.0,570.9114,571.919,570.9114,571.8591,7261.0
2024-11-29 10:40:00,573.25,574.14,573.25,573.41,5849.0,571.8691,572.757,571.8691,572.0287,5849.0
2024-11-29 10:50:00,573.02,573.81,573.01,573.81,2761.0,571.6397,572.4278,571.6297,572.4278,2761.0
2024-11-29 11:00:00,573.98,576.16,573.98,576.1,10320.0,572.5973,574.7721,572.5973,574.7122,10320.0
2024-11-29 11:10:00,576.1,578.46,575.96,577.54,26210.0,574.7122,577.0666,574.5726,576.1488,26210.0
2024-11-29 11:20:00,577.5,577.84,576.97,577.6,4326.0,576.1089,576.448,575.5801,576.2086,4326.0
2024-11-29 11:30:00,577.5,577.56,576.61,576.62,3849.0,576.1089,576.1687,575.221,575.231,3849.0
2024-11-29 11:40:00,576.54,576.65,576.13,576.14,5659.0,575.1512,575.2609,574.7422,574.7521,5659.0
2024-11-29 11:50:00,576.09,576.25,575.76,576.22,6058.0,574.7023,574.8619,574.3731,574.832,6058.0
2024-11-29 12:00:00,575.85,575.87,575.0,575.71,5571.0,574.4628,574.4828,573.6149,574.3232,5571.0
2024-11-29 12:10:00,575.53,575.65,574.83,575.34,4695.0,574.1436,574.2633,573.4453,573.9541,4695.0
2024-11-29 12:20:00,575.16,575.16,574.55,574.67,3950.0,573.7745,573.7745,573.166,573.2857,3950.0
2024-11-29 12:30:00,575.0,575.4,574.85,574.97,5319.0,573.6149,574.0139,573.4653,573.585,5319.0
2024-11-29 12:40:00,575.2,575.54,574.39,574.44,3958.0,573.8144,574.1536,573.0064,573.0562,3958.0
2024-11-29 12:50:00,574.65,576.11,573.58,574.45,18304.0,573.2657,574.7222,572.1983,573.0662,18304.0
2024-12-02 09:30:00,577.01,585.32,576.0,583.37,36140.0,575.62,583.91,574.6125,581.9647,36140.0
2024-12-02 09:40:00,583.5,583.51,581.6,583.5,8294.0,582.0944,582.1044,580.199,582.0944,8294.0
2024-12-02 09:50:00,583.36,586.5,583.1,585.91,13022.0,581.9548,585.0872,581.6954,584.4986,13022.0
2024-12-02 10:00:00,587.0,588.35,586.7,586.84,25458.0,585.586,586.9327,585.2867,585.4264,25458.0
2024-12-02 10:10:00,586.53,589.78,586.53,588.0,18486.0,585.1171,588.3593,585.1171,586.5836,18486.0
2024-12-02 10:20:00,588.0,588.58,587.25,587.25,7404.0,586.5836,587.1622,585.8354,585.8354,7404.0
2024-12-02 10:30:00,587.27,587.5,586.5,587.5,8620.0,585.8553,586.0848,585.0872,586.0848,8620.0
2024-12-02 10:40:00,587.5,587.74,586.62,587.5,6815.0,586.0848,586.3242,585.2069,586.0848,6815.0
2024-12-02 10:50:00,586.87,586.89,585.75,586.45,7017.0,585.4563,585.4762,584.339,585.0373,7017.0
2024-12-02 11:00:00,586.76,588.88,586.76,588.8,4746.0,585.3466,587.4615,585.3466,587.3816,4746.0
2024-12-02 11:10:00,589.0,589.36,588.8,589.1,7064.0,587.5812,587.9403,587.3816,587.6809,7064.0
2024-12-02 11:20:00,588.8,589.25,588.35,588.8,5284.0,587.3816,587.8306,586.9327,587.3816,5284.0
2024-12-02 11:30:00,588.91,591.67,588.91,591.67,12420.0,587.4914,590.2447,587.4914,590.2447,12420.0
2024-12-02 11:40:00,591.5,592.6,591.05,592.6,14116.0,590.0751,591.1725,589.6262,591.1725,14116.0
2024-12-02 11:50:00,592.68,593.04,592.12,592.8,15143.0,591.2523,591.6114,590.6937,591.372,15143.0
2024-12-02 12:00:00,592.9,594.4,592.9,594.0,6402.0,591.4718,592.9682,591.4718,592.5691,6402.0
2024-12-02 12:10:00,593.94,594.1,593.31,593.45,7220.0,592.5093,592.6689,591.8808,592.0204,7220.0
2024-12-02 12:20:00,593.52,593.7,592.76,592.94,6858.0,592.0903,592.2698,591.3321,591.5117,6858.0
2024-12-02 12:30:00,593.31,593.39,592.49,592.97,3944.0,591.8808,591.9606,591.0628,591.5416,3944.0
2024-12-02 12:40:00,592.8,592.8,592.12,592.62,4562.0,591.372,591.372,590.6937,591.1924,4562.0
2024-12-02 12:50:00,592.49,592.49,591.24,591.7,4814.0,591.0628,591.0628,589.8158,590.2747,4814.0
2024-12-02 13:00:00,591.63,591.69,590.95,591.38,4992.0,590.2048,590.2647,589.5265,589.9554,4992.0
2024-12-02 13:10:00,591.35,591.35,590.61,590.99,3587.0,589.9255,589.9255,589.1873,589.5664,3587.0
2024-12-02 13:20:00,591.02,591.62,591.02,591.04,2850.0,589.5963,590.1949,589.5963,589.6163,2850.0
2024-12-02 13:30:00,590.54,591.0,590.5,591.0,2200.0,589.1175,589.5763,589.0776,589.5763,2200.0
2024-12-02 13:40:00,591.23,591.6,591.2,591.6,3113.0,589.8058,590.1749,589.7759,590.1749,3113.0
2024-12-02 13:50:00,591.57,591.57,590.7,591.22,2257.0,590.145,590.145,589.2771,589.7958,2257.0
2024-12-02 14:00:00,591.02,591.07,590.13,590.13,2476.0,589.5963,589.6462,588.7084,588.7084,2476.0
2024-12-02 14:10:00,590.07,590.57,589.95,590.46,3337.0,588.6486,589.1474,588.5289,589.0376,3337.0
2024-12-02 14:20:00,590.56,590.67,590.13,590.13,2520.0,589.1374,589.2471,588.7084,588.7084,2520.0
2024-12-02 14:30:00,590.12,590.78,589.88,590.75,4460.0,588.6985,589.3569,588.459,589.327,4460.0
2024-12-02 14:40:00,590.96,591.61,590.84,591.37,2290.0,589.5364,590.1849,589.4167,589.9455,2290.0
2024-12-02 14:50:00,591.38,591.38,590.69,590.8,5894.0,589.9554,589.9554,589.2671,589.3768,5894.0
2024-12-02 15:00:00,590.65,590.67,589.7,590.52,4684.0,589.2272,589.2471,588.2795,589.0975,4684.0
2024-12-02 15:10:00,590.42,590.52,589.8,589.94,6060.0,588.9977,589.0975,588.3792,588.5189,6060.0
2024-12-02 15:20:00,590.1,591.75,590.08,591.75,5285.0,588.6785,590.3245,588.6586,590.3245,5285.0
2024-12-02 15:30:00,591.97,592.73,591.62,592.6,4939.0,590.544,591.3022,590.1949,591.1725,4939.0
2024-12-02 15:40:00,592.62,592.93,591.86,592.76,5795.0,591.1924,591.5017,590.4343,591.3321,5795.0
2024-12-02 15:50:00,592.89,593.38,591.7,592.65,28674.0,591.4618,591.9506,590.2747,591.2224,28674.0
2024-12-03 09:30:00,594.54,596.74,591.68,594.51,57391.0,593.1078,595.3025,590.2547,593.0779,57391.0
2024-12-03 09:40:00,594.74,596.51,593.37,595.45,14609.0,593.3073,595.0731,591.9406,594.0156,14609.0
2024-12-03 09:50:00,595.26,595.26,592.02,594.21,7376.0,593.8261,593.8261,590.5939,592.7786,7376.0
2024-12-03 10:00:00,594.24,598.25,594.16,596.8,12964.0,592.8085,596.8089,592.7287,595.3624,12964.0
2024-12-03 10:10:00,596.67,598.4,596.17,596.5,7565.0,595.2327,596.9585,594.7339,595.0631,7565.0
2024-12-03 10:20:00,596.39,596.77,595.23,596.77,6570.0,594.9534,595.3324,593.7962,595.3324,6570.0
2024-12-03 10:30:00,596.78,598.78,596.78,598.61,5199.0,595.3424,597.3376,595.3424,597.168,5199.0
2024-12-03 10:40:00,598.74,598.74,596.6,596.74,4047.0,597.2977,597.2977,595.1629,595.3025,4047.0
2024-12-03 10:50:00,597.86,599.9,596.26,599.9,7292.0,596.4198,598.4549,594.8237,598.4549,7292.0
2024-12-03 11:00:00,599.97,606.18,599.9,604.62,67706.0,598.5247,604.7198,598.4549,603.1635,67706.0
2024-12-03 11:10:00,604.8,607.38,604.77,604.79,15001.0,603.3431,605.9169,603.3132,603.3331,15001.0
2024-12-03 11:20:00,604.99,607.71,604.76,607.53,16771.0,603.5326,606.2461,603.3032,606.0665,16771.0
2024-12-03 11:30:00,607.65,608.06,605.19,605.19,8076.0,606.1862,606.5953,603.7322,603.7322,8076.0
2024-12-03 11:40:00,605.1,605.19,604.12,604.84,29656.0,603.6424,603.7322,602.6647,603.383,29656.0
2024-12-03 11:50:00,605.0,606.01,604.24,604.24,23832.0,603.5426,604.5502,602.7845,602.7845,23832.0
2024-12-03 12:00:00,604.4,605.6,603.36,603.36,4979.0,602.9441,604.1412,601.9066,601.9066,4979.0
2024-12-03 12:10:00,603.35,605.28,603.3,605.28,6369.0,601.8966,603.8219,601.8467,603.8219,6369.0
2024-12-03 12:20:00,605.26,605.56,604.81,605.55,5314.0,603.802,604.1013,603.3531,604.0913,5314.0
2024-12-03 12:30:00,605.39,605.39,602.62,603.17,9799.0,603.9317,603.9317,601.1684,601.717,9799.0
2024-12-03 12:40:00,603.34,605.3,603.19,605.27,6816.0,601.8866,603.8419,601.737,603.812,6816.0
2024-12-03 12:50:00,604.99,605.62,604.48,605.56,6837.0,603.5326,604.1611,603.0239,604.1013,6837.0
2024-12-03 13:00:00,605.35,606.0,605.29,605.76,18956.0,603.8918,604.5402,603.8319,604.3008,18956.0
2024-12-03 13:10:00,605.95,607.25,605.75,607.19,28347.0,604.4903,605.7872,604.2908,605.7273,28347.0
2024-12-03 13:20:00,607.17,608.22,607.03,607.79,9878.0,605.7074,606.7549,605.5677,606.3259,9878.0
2024-12-03 13:30:00,607.88,608.7,607.88,608.06,9233.0,606.4157,607.2337,606.4157,606.5953,9233.0
2024-12-03 13:40:00,607.59,607.64,606.29,607.17,5880.0,606.1264,606.1763,604.8295,605.7074,5880.0
2024-12-03 13:50:00,607.27,607.71,606.83,606.92,3241.0,605.8072,606.2461,605.3682,605.458,3241.0
2024-12-03 14:00:00,607.1,608.09,607.1,608.05,4951.0,605.6376,606.6252,605.6376,606.5853,4951.0
2024-12-03 14:10:00,608.05,608.71,608.05,608.38,4843.0,606.5853,607.2437,606.5853,606.9145,4843.0
2024-12-03 14:20:00,608.43,609.0,608.0,608.92,5433.0,606.9644,607.533,606.5354,607.4532,5433.0
2024-12-03 14:30:00,608.73,608.73,608.13,608.42,2932.0,607.2636,607.2636,606.6651,606.9544,2932.0
2024-12-03 14:40:00,608.46,609.01,608.46,608.8,3625.0,606.9943,607.543,606.9943,607.3335,3625.0
2024-12-03 14:50:00,608.7,609.41,608.68,609.36,5904.0,607.2337,607.942,607.2138,607.8921,5904.0
2024-12-03 15:00:00,609.33,610.44,609.07,610.44,19395.0,607.8622,608.9695,607.6028,608.9695,19395.0
2024-12-03 15:10:00,610.54,611.27,610.45,610.81,12181.0,609.0693,609.7975,608.9795,609.3386,12181.0
2024-12-03 15:20:00,610.76,611.5,610.4,610.6,9655.0,609.2887,610.027,608.9296,609.1291,9655.0
2024-12-03 15:30:00,610.65,611.19,610.08,610.17,15782.0,609.179,609.7177,608.6104,608.7002,15782.0
2024-12-03 15:40:00,610.45,612.47,610.45,612.47,18447.0,608.9795,610.9946,608.9795,610.9946,18447.0
2024-12-03 15:50:00,612.65,614.19,612.52,613.6,35874.0,611.1742,612.7105,611.0445,612.1219,35874.0
2024-12-04 09:30:00,612.96,616.22,610.9,612.18,33913.0,611.4834,614.7356,609.4284,610.7053,33913.0
2024-12-04 09:40:00,612.39,615.9,612.39,615.3,11280.0,610.9148,614.4164,610.9148,613.8178,11280.0
2024-12-04 09:50:00,615.8,616.0,613.3,613.66,29211.0,614.3166,614.5161,611.8226,612.1818,29211.0
2024-12-04 10:00:00,613.5,615.8,612.59,615.4,12666.0,612.0221,614.3166,611.1143,613.9176,12666.0
2024-12-04 10:10:00,615.82,617.6,614.24,615.68,19606.0,614.3366,616.1123,612.7604,614.1969,19606.0
2024-12-04 10:20:00,615.86,615.86,613.81,614.08,11056.0,614.3765,614.3765,612.3314,612.6008,11056.0
2024-12-04 10:30:00,614.34,615.47,612.34,613.04,20283.0,612.8601,613.9874,610.8649,611.5633,20283.0
2024-12-04 10:40:00,612.62,612.7,609.5,610.6,23051.0,611.1443,611.2241,608.0318,609.1291,23051.0
2024-12-04 10:50:00,610.8,610.8,609.5,609.84,27309.0,609.3287,609.3287,608.0318,608.371,27309.0
2024-12-04 11:00:00,610.21,610.36,607.19,607.19,13869.0,608.7401,608.8897,605.7273,605.7273,13869.0
2024-12-04 11:10:00,607.15,608.2,606.49,606.87,10714.0,605.6874,606.7349,605.029,605.4081,10714.0
2024-12-04 11:20:00,606.8,608.78,606.65,608.51,14081.0,605.3383,607.3135,605.1886,607.0442,14081.0
2024-12-04 11:30:00,608.35,608.35,605.21,606.3,16888.0,606.8846,606.8846,603.7521,604.8395,16888.0
2024-12-04 11:40:00,606.39,607.2,605.9,606.8,6120.0,604.9293,605.7373,604.4405,605.3383,6120.0
2024-12-04 11:50:00,607.59,608.98,606.9,608.12,6000.0,606.1264,607.513,605.438,606.6551,6000.0
2024-12-04 12:00:00,608.24,608.9,608.04,608.84,7392.0,606.7748,607.4332,606.5753,607.3734,7392.0
2024-12-04 12:10:00,608.66,610.56,608.5,610.56,4767.0,607.1938,609.0892,607.0342,609.0892,4767.0
2024-12-04 12:20:00,610.57,610.76,609.05,610.17,8198.0,609.0992,609.2887,607.5829,608.7002,8198.0
2024-12-04 12:30:00,609.54,609.79,608.39,608.81,3862.0,608.0717,608.3211,606.9245,607.3434,3862.0
2024-12-04 12:40:00,608.78,610.4,608.78,610.4,6311.0,607.3135,608.9296,607.3135,608.9296,6311.0
2024-12-04 12:50:00,610.4,610.91,609.98,610.43,3398.0,608.9296,609.4384,608.5106,608.9595,3398.0
2024-12-04 13:00:00,610.36,611.15,610.3,610.77,4385.0,608.8897,609.6778,608.8299,609.2987,4385.0
2024-12-04 13:10:00,610.88,611.26,610.5,611.0,4145.0,609.4085,609.7875,609.0294,609.5282,4145.0
2024-12-04 13:20:00,611.06,611.21,610.34,610.65,5364.0,609.588,609.7377,608.8698,609.179,5364.0
2024-12-04 13:30:00,610.69,610.69,608.5,609.23,7430.0,609.2189,609.2189,607.0342,607.7624,7430.0
2024-12-04 13:40:00,609.4,609.43,607.9,609.1,5283.0,607.932,607.962,606.4356,607.6327,5283.0
2024-12-04 13:50:00,609.22,610.7,609.22,610.08,5460.0,607.7525,609.2289,607.7525,608.6104,5460.0
2024-12-04 14:00:00,610.0,610.56,609.53,610.24,2500.0,608.5306,609.0892,608.0617,608.77,2500.0
2024-12-04 14:10:00,610.22,610.91,610.17,610.91,3359.0,608.75,609.4384,608.7002,609.4384,3359.0
2024-12-04 14:20:00,610.56,610.61,609.89,610.25,4906.0,609.0892,609.1391,608.4208,608.78,4906.0
2024-12-04 14:30:00,610.27,610.81,609.94,610.38,6498.0,608.7999,609.3386,608.4707,608.9097,6498.0
2024-12-04 14:40:00,611.29,611.91,610.75,611.8,4294.0,609.8175,610.436,609.2788,610.3262,4294.0
2024-12-04 14:50:00,611.85,612.14,611.58,611.86,5978.0,610.3761,610.6654,610.1068,610.3861,5978.0
2024-12-04 15:00:00,611.98,613.48,611.98,613.28,5644.0,610.5058,612.0022,610.5058,611.8027,5644.0
2024-12-04 15:10:00,613.55,614.84,613.39,614.19,10441.0,612.072,613.3589,611.9124,612.7105,10441.0
2024-12-04 15:20:00,614.05,614.74,613.64,613.77,8012.0,612.5708,613.2592,612.1618,612.2915,8012.0
2024-12-04 15:30:00,613.7,614.13,613.51,614.08,6698.0,612.2217,612.6506,612.0321,612.6008,6698.0
2024-12-04 15:40:00,614.04,614.34,613.65,613.8,9339.0,612.5608,612.8601,612.1718,612.3214,9339.0
2024-12-04 15:50:00,613.91,614.5,613.14,613.57,28665.0,612.4312,613.0197,611.663,612.092,28665.0
2024-12-05 09:30:00,617.45,619.81,613.68,615.05,35329.0,615.9626,618.3169,612.2017,613.5684,35329.0
2024-12-05 09:40:00,614.84,614.84,613.0,613.57,7995.0,613.3589,613.3589,611.5234,612.092,7995.0
2024-12-05 09:50:00,613.54,614.0,611.63,612.57,9064.0,612.0621,612.5209,610.1567,611.0944,9064.0
2024-12-05 10:00:00,612.37,614.0,610.88,614.0,9798.0,610.8949,612.5209,609.4085,612.5209,9798.0
2024-12-05 10:10:00,613.78,614.5,613.25,614.0,4639.0,612.3015,613.0197,611.7728,612.5209,4639.0
2024-12-05 10:20:00,613.18,613.24,612.02,612.25,5710.0,611.7029,611.7628,610.5457,610.7752,5710.0
2024-12-05 10:30:00,612.28,613.08,611.59,611.7,9172.0,610.8051,611.6032,610.1167,610.2265,9172.0
2024-12-05 10:40:00,611.67,612.2,610.5,610.76,4215.0,610.1966,610.7253,609.0294,609.2887,4215.0
2024-12-05 10:50:00,610.99,611.67,610.46,611.31,4683.0,609.5182,610.1966,608.9895,609.8374,4683.0
2024-12-05 11:00:00,611.13,611.53,610.8,611.13,5641.0,609.6579,610.0569,609.3287,609.6579,5641.0
2024-12-05 11:10:00,610.88,611.52,610.42,611.43,3773.0,609.4085,610.0469,608.9496,609.9571,3773.0
2024-12-05 11:20:00,611.69,611.93,610.96,611.39,4097.0,610.2165,610.4559,609.4883,609.9172,4097.0
2024-12-05 11:30:00,611.06,611.41,610.83,611.01,4233.0,609.588,609.9372,609.3586,609.5381,4233.0
2024-12-05 11:40:00,611.1,611.25,610.84,611.0,4494.0,609.6279,609.7776,609.3686,609.5282,4494.0
2024-12-05 11:50:00,611.07,611.74,610.88,611.74,1800.0,609.598,610.2664,609.4085,610.2664,1800.0
2024-12-05 12:00:00,611.66,611.79,610.8,611.58,2565.0,610.1866,610.3163,609.3287,610.1068,2565.0
2024-12-05 12:10:00,611.84,613.1,611.84,612.44,2577.0,610.3661,611.6231,610.3661,610.9647,2577.0
2024-12-05 12:20:00,612.48,612.48,611.75,611.75,600.0,611.0046,611.0046,610.2764,610.2764,600.0
2024-12-05 12:30:00,612.27,612.68,611.96,612.36,3902.0,610.7951,611.2041,610.4859,610.8849,3902.0
2024-12-05 12:40:00,612.29,612.49,611.11,611.11,4060.0,610.8151,611.0146,609.6379,609.6379,4060.0
2024-12-05 12:50:00,610.95,611.8,610.02,610.02,4636.0,609.4783,610.3262,608.5505,608.5505,4636.0
2024-12-05 13:00:00,610.24,610.24,609.58,610.14,2974.0,608.77,608.77,608.1116,608.6702,2974.0
2024-12-05 13:10:00,610.13,610.13,608.61,608.61,2179.0,608.6603,608.6603,607.1439,607.1439,2179.0
2024-12-05 13:20:00,608.76,608.76,607.23,608.4,3040.0,607.2936,607.2936,605.7673,606.9344,3040.0
2024-12-05 13:30:00,608.16,609.1,608.16,609.1,1385.0,606.695,607.6327,606.695,607.6327,1385.0
2024-12-05 13:40:00,609.11,609.5,609.02,609.02,1094.0,607.6427,608.0318,607.5529,607.5529,1094.0
2024-12-05 13:50:00,608.98,608.99,608.46,608.72,1300.0,607.513,607.523,606.9943,607.2537,1300.0
2024-12-05 14:00:00,608.75,609.14,608.39,609.14,6126.0,607.2836,607.6727,606.9245,607.6727,6126.0
2024-12-05 14:10:00,609.23,610.1,609.17,610.1,4378.0,607.7624,608.6303,607.7026,608.6303,4378.0
2024-12-05 14:20:00,610.39,610.41,609.01,609.01,2248.0,608.9196,608.9396,607.543,607.543,2248.0
2024-12-05 14:30:00,608.83,609.34,608.83,609.3,1031.0,607.3634,607.8722,607.3634,607.8323,1031.0
2024-12-05 14:40:00,609.5,609.55,608.53,608.53,2119.0,608.0318,608.0817,607.0641,607.0641,2119.0
2024-12-05 14:50:00,608.71,608.96,608.62,608.63,2404.0,607.2437,607.4931,607.1539,607.1639,2404.0
2024-12-05 15:00:00,608.52,609.38,608.42,608.81,4295.0,607.0541,607.9121,606.9544,607.3434,4295.0
2024-12-05 15:10:00,608.8,609.0,607.8,607.82,5238.0,607.3335,607.533,606.3359,606.3558,5238.0
2024-12-05 15:20:00,607.73,607.97,607.05,607.32,6513.0,606.266,606.5055,605.5877,605.857,6513.0
2024-12-05 15:30:00,607.5,608.14,607.29,608.14,6848.0,606.0366,606.6751,605.8271,606.6751,6848.0
2024-12-05 15:40:00,608.27,608.98,608.21,608.77,5606.0,606.8047,607.513,606.7449,607.3035,5606.0
2024-12-05 15:50:00,609.0,609.53,608.0,608.79,20624.0,607.533,608.0617,606.5354,607.3235,20624.0
2024-12-06 09:30:00,609.63,614.0,608.71,612.14,18939.0,608.1615,612.5209,607.2437,610.6654,18939.0
2024-12-06 09:40:00,613.15,616.25,611.89,616.25,32330.0,611.673,614.7655,610.416,614.7655,32330.0
2024-12-06 09:50:00,616.23,619.13,614.45,619.13,15862.0,614.7456,617.6386,612.9699,617.6386,15862.0
2024-12-06 10:00:00,618.62,620.32,616.54,617.71,23034.0,617.1298,618.8257,615.0548,616.222,23034.0
2024-12-06 10:10:00,617.52,623.38,617.39,622.14,25237.0,616.0325,621.8783,615.9028,620.6413,25237.0
2024-12-06 10:20:00,622.17,624.2,621.0,624.2,27278.0,620.6713,622.6964,619.5041,622.6964,27278.0
2024-12-06 10:30:00,623.88,623.94,619.5,621.76,13957.0,622.3771,622.437,618.0077,620.2623,13957.0
2024-12-06 10:40:00,621.92,622.3,621.14,621.76,7373.0,620.4219,620.801,619.6437,620.2623,7373.0
2024-12-06 10:50:00,621.0,621.0,619.12,620.94,5058.0,619.5041,619.5041,617.6286,619.4442,5058.0
2024-12-06 11:00:00,620.86,622.65,620.86,622.0,9320.0,619.3644,621.1501,619.3644,620.5017,9320.0
2024-12-06 11:10:00,622.09,623.36,621.16,623.15,13368.0,620.5915,621.8584,619.6637,621.6489,13368.0
2024-12-06 11:20:00,623.14,625.4,623.13,625.4,13686.0,621.6389,623.8935,621.629,623.8935,13686.0
2024-12-06 11:30:00,625.5,629.49,625.5,629.05,21670.0,623.9932,627.9736,623.9932,627.5347,21670.0
2024-12-06 11:40:00,628.9,629.5,627.56,628.0,11728.0,627.3851,627.9836,626.0483,626.4872,11728.0
2024-12-06 11:50:00,627.85,628.0,626.01,626.18,8013.0,626.3376,626.4872,624.502,624.6716,8013.0
2024-12-06 12:00:00,625.99,627.59,624.95,627.59,6504.0,624.4821,626.0782,623.4446,626.0782,6504.0
2024-12-06 12:10:00,627.79,627.79,624.81,625.37,6213.0,626.2777,626.2777,623.3049,623.8636,6213.0
2024-12-06 12:20:00,625.42,625.68,625.03,625.03,3129.0,623.9134,624.1728,623.5244,623.5244,3129.0
2024-12-06 12:30:00,625.02,627.2,625.02,626.88,4805.0,623.5144,625.6891,623.5144,625.3699,4805.0
2024-12-06 12:40:00,626.39,626.59,624.47,626.04,6056.0,624.8811,625.0806,622.9657,624.5319,6056.0
2024-12-06 12:50:00,625.99,627.05,624.46,624.46,4445.0,624.4821,625.5395,622.9557,622.9557,4445.0
2024-12-06 13:00:00,624.95,626.54,624.9,626.36,1731.0,623.4446,625.0307,623.3947,624.8512,1731.0
2024-12-06 13:10:00,626.59,627.36,626.16,626.98,7057.0,625.0806,625.8488,624.6517,625.4697,7057.0
2024-12-06 13:20:00,626.8,627.02,625.82,625.82,3630.0,625.2901,625.5096,624.3125,624.3125,3630.0
2024-12-06 13:30:00,625.66,625.66,624.8,625.15,5596.0,624.1529,624.1529,623.2949,623.6441,5596.0
2024-12-06 13:40:00,625.2,626.55,625.2,626.55,3075.0,623.694,625.0407,623.694,625.0407,3075.0
2024-12-06 13:50:00,626.67,626.68,625.2,625.73,3479.0,625.1604,625.1704,623.694,624.2227,3479.0
2024-12-06 14:00:00,625.59,625.79,624.84,625.08,3137.0,624.083,624.2825,623.3348,623.5743,3137.0
2024-12-06 14:10:00,625.26,625.4,623.98,624.32,1940.0,623.7538,623.8935,622.4769,622.8161,1940.0
2024-12-06 14:20:00,624.18,625.12,624.08,624.08,4199.0,622.6764,623.6142,622.5767,622.5767,4199.0
2024-12-06 14:30:00,623.0,624.21,623.0,623.96,3500.0,621.4993,622.7063,621.4993,622.457,3500.0
2024-12-06 14:40:00,623.94,624.37,623.67,623.92,2625.0,622.437,622.866,622.1677,622.417,2625.0
2024-12-06 14:50:00,623.92,624.28,622.82,623.06,5195.0,622.417,622.7762,621.3197,621.5591,5195.0
2024-12-06 15:00:00,623.02,623.09,622.53,622.8,10798.0,621.5192,621.589,621.0304,621.2997,10798.0
2024-12-06 15:10:00,622.59,623.15,622.23,623.05,6946.0,621.0903,621.6489,620.7311,621.5491,6946.0
2024-12-06 15:20:00,623.15,623.15,621.47,621.74,4125.0,621.6489,621.6489,619.9729,620.2423,4125.0
2024-12-06 15:30:00,621.82,623.2,621.82,623.12,9602.0,620.3221,621.6988,620.3221,621.619,9602.0
2024-12-06 15:40:00,623.06,623.87,623.05,623.07,8631.0,621.5591,622.3672,621.5491,621.5691,8631.0
2024-12-06 15:50:00,623.1,625.37,622.96,623.97,43608.0,621.599,623.8636,621.4594,622.4669,43608.0
2024-12-09 09:30:00,623.75,626.17,620.4,622.17,25935.0,622.2475,624.6616,618.9055,620.6713,25935.0
2024-12-09 09:40:00,624.58,626.17,620.82,621.09,13859.0,623.0755,624.6616,619.3245,619.5939,13859.0
2024-12-09 09:50:00,620.84,623.0,620.0,622.43,9996.0,619.3445,621.4993,618.5065,620.9306,9996.0
2024-12-09 10:00:00,623.08,623.17,619.89,621.32,5709.0,621.5791,621.6689,618.3968,619.8233,5709.0
2024-12-09 10:10:00,621.46,621.46,619.88,620.33,3826.0,619.963,619.963,618.3868,618.8357,3826.0
2024-12-09 10:20:00,620.09,620.39,616.72,617.86,8908.0,618.5963,618.8956,615.2344,616.3716,8908.0
2024-12-09 10:30:00,617.8,618.18,613.68,613.68,10177.0,616.3118,616.6909,612.2017,612.2017,10177.0
2024-12-09 10:40:00,613.97,615.1,612.2,612.2,8955.0,612.491,613.6183,610.7253,610.7253,8955.0
2024-12-09 10:50:00,612.4,613.17,610.38,610.38,13985.0,610.9248,611.6929,608.9097,608.9097,13985.0
2024-12-09 11:00:00,610.0,610.54,606.53,606.53,18007.0,608.5306,609.0693,605.0689,605.0689,18007.0
2024-12-09 11:10:00,606.68,609.72,606.43,609.1,11348.0,605.2186,608.2513,604.9692,607.6327,11348.0
2024-12-09 11:20:00,609.45,611.98,609.45,611.1,8948.0,607.9819,610.5058,607.9819,609.6279,8948.0
2024-12-09 11:30:00,610.99,611.48,609.82,610.02,5864.0,609.5182,610.007,608.351,608.5505,5864.0
2024-12-09 11:40:00,609.86,609.97,609.04,609.36,5182.0,608.3909,608.5007,607.5729,607.8921,5182.0
2024-12-09 11:50:00,609.41,611.63,609.41,611.32,5446.0,607.942,610.1567,607.942,609.8474,5446.0
2024-12-09 12:00:00,611.73,612.6,611.34,611.82,4925.0,610.2564,611.1243,609.8674,610.3462,4925.0
2024-12-09 12:10:00,612.34,612.48,611.66,612.05,4468.0,610.8649,611.0046,610.1866,610.5756,4468.0
2024-12-09 12:20:00,611.75,611.75,610.57,611.14,3065.0,610.2764,610.2764,609.0992,609.6678,3065.0
2024-12-09 12:30:00,610.25,610.38,609.73,609.95,4779.0,608.78,608.9097,608.2612,608.4807,4779.0
2024-12-09 12:40:00,609.99,610.73,609.25,610.15,4759.0,608.5206,609.2588,607.7824,608.6802,4759.0
2024-12-09 12:50:00,610.99,611.02,610.01,610.21,3500.0,609.5182,609.5481,608.5406,608.7401,3500.0
2024-12-09 13:00:00,610.0,610.4,609.67,609.67,3777.0,608.5306,608.9296,608.2014,608.2014,3777.0
2024-12-09 13:10:00,610.0,610.24,609.67,609.94,1000.0,608.5306,608.77,608.2014,608.4707,1000.0
2024-12-09 13:20:00,609.59,611.67,609.59,611.11,3080.0,608.1216,610.1966,608.1216,609.6379,3080.0
2024-12-09 13:30:00,611.28,612.65,611.03,612.32,3777.0,609.8075,611.1742,609.5581,610.845,3777.0
2024-12-09 13:40:00,612.0,613.74,611.63,613.54,5341.0,610.5258,612.2616,610.1567,612.0621,5341.0
2024-12-09 13:50:00,613.57,613.76,612.59,613.19,5300.0,612.092,612.2815,611.1143,611.7129,5300.0
2024-12-09 14:00:00,613.01,613.47,612.61,612.82,3120.0,611.5333,611.9922,611.1343,611.3438,3120.0
2024-12-09 14:10:00,612.44,612.6,611.75,612.03,1897.0,610.9647,611.1243,610.2764,610.5557,1897.0
2024-12-09 14:20:00,611.58,611.58,610.45,611.03,2636.0,610.1068,610.1068,608.9795,609.5581,2636.0
2024-12-09 14:30:00,610.94,610.96,610.14,610.14,2626.0,609.4683,609.4883,608.6702,608.6702,2626.0
2024-12-09 14:40:00,610.19,610.19,609.36,609.65,3300.0,608.7201,608.7201,607.8921,608.1814,3300.0
2024-12-09 14:50:00,609.3,610.99,609.23,610.56,5384.0,607.8323,609.5182,607.7624,609.0892,5384.0
2024-12-09 15:00:00,610.84,611.03,609.63,609.63,2000.0,609.3686,609.5581,608.1615,608.1615,2000.0
2024-12-09 15:10:00,609.58,611.13,609.58,610.27,2345.0,608.1116,609.6579,608.1116,608.7999,2345.0
2024-12-09 15:20:00,610.52,610.95,610.21,610.5,5450.0,609.0493,609.4783,608.7401,609.0294,5450.0
2024-12-09 15:30:00,610.39,611.72,610.39,611.5,5131.0,608.9196,610.2464,608.9196,610.027,5131.0
2024-12-09 15:40:00,611.51,612.28,611.51,612.14,4339.0,610.0369,610.8051,610.0369,610.6654,4339.0
2024-12-09 15:50:00,612.62,613.95,612.39,613.88,18698.0,611.1443,612.4711,610.9148,612.4012,18698.0
2024-12-10 09:30:00,617.56,621.59,613.31,621.23,22582.0,616.0724,620.0927,611.8326,619.7335,22582.0
2024-12-10 09:40:00,620.95,624.0,620.62,621.72,12038.0,619.4542,622.4969,619.125,620.2223,12038.0
2024-12-10 09:50:00,621.92,622.94,619.74,622.64,11240.0,620.4219,621.4394,618.2471,621.1401,11240.0
2024-12-10 10:00:00,622.29,625.3,622.29,624.88,9256.0,620.791,623.7937,620.791,623.3747,9256.0
2024-12-10 10:10:00,624.99,625.59,623.14,625.29,16456.0,623.4845,624.083,621.6389,623.7837,16456.0
2024-12-10 10:20:00,625.0,625.0,622.3,623.33,5172.0,623.4944,623.4944,620.801,621.8285,5172.0
2024-12-10 10:30:00,622.6,622.71,621.7,622.26,4402.0,621.1002,621.21,620.2024,620.761,4402.0
2024-12-10 10:40:00,622.71,623.29,620.65,620.65,8993.0,621.21,621.7886,619.1549,619.1549,8993.0
2024-12-10 10:50:00,620.98,620.98,618.83,619.19,5504.0,619.4841,619.4841,617.3393,617.6984,5504.0
2024-12-10 11:00:00,619.0,619.0,617.87,618.05,4219.0,617.5089,617.5089,616.3816,616.5612,4219.0
2024-12-10 11:10:00,617.47,618.88,616.97,618.88,2460.0,615.9826,617.3892,615.4838,617.3892,2460.0
2024-12-10 11:20:00,618.0,618.95,616.42,616.43,4200.0,616.5113,617.459,614.9351,614.9451,4200.0
2024-12-10 11:30:00,616.38,617.11,615.54,616.55,4489.0,614.8952,615.6235,614.0572,615.0648,4489.0
2024-12-10 11:40:00,616.6,618.18,616.35,618.18,6683.0,615.1147,616.6909,614.8653,616.6909,6683.0
2024-12-10 11:50:00,618.24,620.46,618.24,620.26,5795.0,616.7507,618.9654,616.7507,618.7659,5795.0
2024-12-10 12:00:00,620.27,621.15,620.24,620.81,4902.0,618.7758,619.6537,618.7459,619.3145,4902.0
2024-12-10 12:10:00,620.77,620.91,619.22,620.2,4246.0,619.2746,619.4143,617.7284,618.706,4246.0
2024-12-10 12:20:00,620.76,621.54,620.76,621.03,3458.0,619.2647,620.0428,619.2647,619.534,3458.0
2024-12-10 12:30:00,621.52,621.61,620.5,621.1,5096.0,620.0228,620.1126,619.0053,619.6038,5096.0
2024-12-10 12:40:00,620.8,621.28,619.8,621.0,3011.0,619.3046,619.7834,618.307,619.5041,3011.0
2024-12-10 12:50:00,621.01,621.1,620.14,620.76,6796.0,619.5141,619.6038,618.6462,619.2647,6796.0
2024-12-10 13:00:00,620.25,620.64,619.15,619.41,10040.0,618.7559,619.1449,617.6585,617.9179,10040.0
2024-12-10 13:10:00,619.11,619.4,618.66,619.13,1320.0,617.6186,617.9079,617.1697,617.6386,1320.0
2024-12-10 13:20:00,619.33,619.73,619.33,619.64,1400.0,617.8381,618.2371,617.8381,618.1474,1400.0
2024-12-10 13:30:00,619.77,619.93,619.0,619.0,3783.0,618.277,618.4367,617.5089,617.5089,3783.0
2024-12-10 13:40:00,618.73,619.17,618.67,618.93,3008.0,617.2396,617.6785,617.1797,617.4391,3008.0
2024-12-10 13:50:00,618.5,619.0,618.46,618.48,4944.0,617.0101,617.5089,616.9702,616.9902,4944.0
2024-12-10 14:00:00,618.13,618.57,618.0,618.28,1325.0,616.641,617.0799,616.5113,616.7906,1325.0
2024-12-10 14:10:00,618.55,618.76,618.0,618.42,3903.0,617.06,617.2695,616.5113,616.9303,3903.0
2024-12-10 14:20:00,618.76,618.85,618.21,618.29,1200.0,617.2695,617.3593,616.7208,616.8006,1200.0
2024-12-10 14:30:00,618.12,618.12,616.44,616.44,1000.0,616.631,616.631,614.9551,614.9551,1000.0
2024-12-10 14:40:00,616.0,616.86,613.0,613.26,4039.0,614.5161,615.3741,611.5234,611.7827,4039.0
2024-12-10 14:50:00,612.93,614.36,612.93,613.6,1684.0,611.4535,612.8801,611.4535,612.1219,1684.0
2024-12-10 15:00:00,613.6,615.07,613.5,614.41,6196.0,612.1219,613.5884,612.0221,612.93,6196.0
2024-12-10 15:10:00,615.12,615.26,614.27,615.09,1800.0,613.6382,613.7779,612.7903,613.6083,1800.0
2024-12-10 15:20:00,615.36,615.36,614.57,615.15,2345.0,613.8777,613.8777,613.0896,613.6682,2345.0
2024-12-10 15:30:00,615.3,616.2,615.06,616.2,5361.0,613.8178,614.7156,613.5784,614.7156,5361.0
2024-12-10 15:40:00,616.99,618.67,616.99,617.95,3747.0,615.5037,617.1797,615.5037,616.4614,3747.0
2024-12-10 15:50:00,617.96,620.48,617.96,619.42,6857.0,616.4714,618.9853,616.4714,617.9279,6857.0
2024-12-11 09:30:00,623.84,632.07,622.3,632.07,38335.0,622.3372,630.5474,620.801,630.5474,38335.0
2024-12-11 09:40:00,632.43,632.7,628.09,628.28,17267.0,630.9065,631.1759,626.577,626.7665,17267.0
2024-12-11 09:50:00,628.6,634.11,628.6,634.08,11940.0,627.0858,632.5825,627.0858,632.5526,11940.0
2024-12-11 10:00:00,633.91,638.19,633.3,637.92,26305.0,632.383,636.6527,631.7745,636.3833,26305.0
2024-12-11 10:10:00,638.01,638.27,634.15,634.59,21232.0,636.4731,636.7325,632.6224,633.0613,21232.0
2024-12-11 10:20:00,635.0,635.0,632.5,633.4,12886.0,633.4704,633.4704,630.9764,631.8742,12886.0
2024-12-11 10:30:00,633.57,635.19,633.21,635.0,6318.0,632.0438,633.6599,631.6847,633.4704,6318.0
2024-12-11 10:40:00,634.8,634.99,633.54,633.56,4640.0,633.2708,633.4604,632.0139,632.0338,4640.0
2024-12-11 10:50:00,633.79,634.52,632.45,634.52,6824.0,632.2633,632.9915,630.9265,632.9915,6824.0
2024-12-11 11:00:00,633.54,635.11,633.54,634.93,5459.0,632.0139,633.5801,632.0139,633.4005,5459.0
2024-12-11 11:10:00,635.0,636.0,634.55,634.55,1908.0,633.4704,634.4679,633.0214,633.0214,1908.0
2024-12-11 11:20:00,634.7,634.7,633.76,634.2,2388.0,633.1711,633.1711,632.2333,632.6723,2388.0
2024-12-11 11:30:00,633.9,635.03,633.9,634.92,1100.0,632.373,633.5003,632.373,633.3906,1100.0
2024-12-11 11:40:00,634.22,634.85,633.25,633.68,3295.0,632.6922,633.3207,631.7246,632.1535,3295.0
2024-12-11 11:50:00,633.78,634.07,633.25,633.51,3360.0,632.2533,632.5426,631.7246,631.9839,3360.0
2024-12-11 12:00:00,633.97,635.05,633.54,634.74,9493.0,632.4428,633.5202,632.0139,633.211,9493.0
2024-12-11 12:10:00,634.81,635.06,634.35,634.58,7793.0,633.2808,633.5302,632.8219,633.0514,7793.0
2024-12-11 12:20:00,634.78,635.0,634.51,635.0,9964.0,633.2509,633.4704,632.9815,633.4704,9964.0
2024-12-11 12:30:00,635.17,636.35,634.54,636.32,13676.0,633.6399,634.8171,633.0115,634.7872,13676.0
2024-12-11 12:40:00,636.37,636.37,635.0,636.1,15569.0,634.8371,634.8371,633.4704,634.5677,15569.0
2024-12-11 12:50:00,636.3,636.47,634.94,635.53,16678.0,634.7672,634.9368,633.4105,633.9991,16678.0
2024-12-11 13:00:00,635.61,635.61,634.47,634.83,9228.0,634.0789,634.0789,632.9416,633.3008,9228.0
2024-12-11 13:10:00,634.57,634.84,633.08,633.38,14016.0,633.0414,633.3107,631.555,631.8543,14016.0
2024-12-11 13:20:00,633.39,634.29,633.26,634.0,6900.0,631.8642,632.7621,631.7345,632.4728,6900.0
2024-12-11 13:30:00,634.0,634.82,633.89,634.82,7800.0,632.4728,633.2908,632.363,633.2908,7800.0
2024-12-11 13:40:00,634.71,634.98,634.45,634.82,6499.0,633.1811,633.4504,632.9217,633.2908,6499.0
2024-12-11 13:50:00,634.69,634.82,633.5,633.8,6200.0,633.1611,633.2908,631.974,632.2732,6200.0
2024-12-11 14:00:00,633.8,633.8,632.65,632.95,6608.0,632.2732,632.2732,631.126,631.4253,6608.0
2024-12-11 14:10:00,632.95,632.95,631.65,631.81,7638.0,631.4253,631.4253,630.1284,630.288,7638.0
2024-12-11 14:20:00,631.85,632.71,631.77,632.06,12471.0,630.3279,631.1859,630.2481,630.5374,12471.0
2024-12-11 14:30:00,632.01,632.27,631.87,632.1,6043.0,630.4876,630.7469,630.3479,630.5773,6043.0
2024-12-11 14:40:00,631.9,632.13,631.2,631.48,8259.0,630.3778,630.6073,629.6795,629.9588,8259.0
2024-12-11 14:50:00,631.14,631.92,630.99,631.92,6200.0,629.6197,630.3978,629.47,630.3978,6200.0
2024-12-11 15:00:00,631.9,633.3,631.9,633.3,9784.0,630.3778,631.7745,630.3778,631.7745,9784.0
2024-12-11 15:10:00,633.54,634.42,633.54,634.2,11219.0,632.0139,632.8918,632.0139,632.6723,11219.0
2024-12-11 15:20:00,634.24,635.02,634.0,634.61,10572.0,632.7122,633.4903,632.4728,633.0813,10572.0
2024-12-11 15:30:00,634.58,634.92,633.25,633.84,14877.0,633.0514,633.3906,631.7246,632.3132,14877.0
2024-12-11 15:40:00,634.2,634.44,633.75,633.91,21983.0,632.6723,632.9117,632.2234,632.383,21983.0
2024-12-11 15:50:00,633.89,634.11,632.22,632.51,26347.0,632.363,632.5825,630.6971,630.9864,26347.0
2024-12-12 09:30:00,631.5,632.14,627.49,630.47,18826.0,629.9788,630.6172,625.9784,628.9513,18826.0
2024-12-12 09:40:00,630.35,631.63,628.79,629.02,10996.0,628.8316,630.1085,627.2753,627.5048,10996.0
2024-12-12 09:50:00,628.8,633.64,628.5,633.47,7630.0,627.2853,632.1136,626.986,631.944,7630.0
2024-12-12 10:00:00,633.43,634.12,632.62,632.97,5279.0,631.9041,632.5925,631.0961,631.4452,5279.0
2024-12-12 10:10:00,632.73,633.0,631.23,632.73,5171.0,631.2058,631.4752,629.7094,631.2058,5171.0
2024-12-12 10:20:00,633.04,636.17,632.32,634.6,8365.0,631.5151,634.6375,630.7968,633.0713,8365.0
2024-12-12 10:30:00,634.18,636.38,634.18,635.56,5255.0,632.6523,634.847,632.6523,634.029,5255.0
2024-12-12 10:40:00,635.81,635.92,634.91,635.06,2718.0,634.2784,634.3881,633.3806,633.5302,2718.0
2024-12-12 10:50:00,634.92,636.03,633.86,633.93,3862.0,633.3906,634.4979,632.3331,632.4029,3862.0
2024-12-12 11:00:00,634.33,634.79,633.78,634.65,4869.0,632.802,633.2609,632.2533,633.1212,4869.0
2024-12-12 11:10:00,635.25,635.25,633.4,634.95,6701.0,633.7198,633.7198,631.8742,633.4205,6701.0
2024-12-12 11:20:00,634.98,634.98,633.97,634.17,3440.0,633.4504,633.4504,632.4428,632.6424,3440.0
2024-12-12 11:30:00,634.11,634.11,632.72,633.2,4859.0,632.5825,632.5825,631.1958,631.6747,4859.0
2024-12-12 11:40:00,633.17,633.62,632.8,633.54,3439.0,631.6448,632.0937,631.2757,632.0139,3439.0
2024-12-12 11:50:00,633.3,633.3,632.3,632.74,3749.0,631.7745,631.7745,630.7769,631.2158,3749.0
2024-12-12 12:00:00,632.38,634.59,632.38,634.59,2784.0,630.8567,633.0613,630.8567,633.0613,2784.0
2024-12-12 12:10:00,634.9,635.81,634.34,634.34,4034.0,633.3706,634.2784,632.8119,632.8119,4034.0
2024-12-12 12:20:00,634.48,634.82,633.86,634.46,1599.0,632.9516,633.2908,632.3331,632.9317,1599.0
2024-12-12 12:30:00,634.35,634.35,632.62,633.13,1810.0,632.8219,632.8219,631.0961,631.6049,1810.0
2024-12-12 12:40:00,633.07,633.11,632.41,632.49,1067.0,631.545,631.5849,630.8866,630.9664,1067.0
2024-12-12 12:50:00,633.21,633.41,632.76,633.3,2649.0,631.6847,631.8842,631.2358,631.7745,2649.0
2024-12-12 13:00:00,633.37,633.55,632.23,632.5,1900.0,631.8443,632.0239,630.707,630.9764,1900.0
2024-12-12 13:10:00,632.6,633.05,631.87,631.93,2526.0,631.0761,631.5251,630.3479,630.4078,2526.0
2024-12-12 13:20:00,632.09,632.09,631.3,631.3,1985.0,630.5674,630.5674,629.7793,629.7793,1985.0
2024-12-12 13:30:00,631.05,631.05,630.0,630.44,2338.0,629.5299,629.5299,628.4824,628.9213,2338.0
2024-12-12 13:40:00,630.49,630.84,630.41,630.84,600.0,628.9712,629.3204,628.8914,629.3204,600.0
2024-12-12 13:50:00,630.38,630.38,630.38,630.38,100.0,628.8615,628.8615,628.8615,628.8615,100.0
2024-12-12 14:00:00,630.25,630.52,629.6,629.62,2630.0,628.7318,629.0011,628.0834,628.1033,2630.0
2024-12-12 14:10:00,629.54,629.63,628.78,628.78,2634.0,628.0235,628.1133,627.2653,627.2653,2634.0
2024-12-12 14:20:00,628.89,629.09,628.21,628.86,2714.0,627.3751,627.5746,626.6967,627.3451,2714.0
2024-12-12 14:30:00,628.75,629.85,628.75,629.73,1667.0,627.2354,628.3328,627.2354,628.2131,1667.0
2024-12-12 14:40:00,629.88,630.77,629.88,630.65,1699.0,628.3627,629.2505,628.3627,629.1308,1699.0
2024-12-12 14:50:00,630.9,631.46,630.4,630.4,2424.0,629.3802,629.9389,628.8814,628.8814,2424.0
2024-12-12 15:00:00,630.58,631.38,630.38,630.61,2200.0,629.061,629.8591,628.8615,629.0909,2200.0
2024-12-12 15:10:00,629.68,630.76,629.68,630.67,3647.0,628.1632,629.2406,628.1632,629.1508,3647.0
2024-12-12 15:20:00,630.78,631.31,630.7,631.15,3201.0,629.2605,629.7892,629.1807,629.6296,3201.0
2024-12-12 15:30:00,631.52,632.25,631.52,632.04,3567.0,629.9987,630.727,629.9987,630.5175,3567.0
2024-12-12 15:40:00,631.92,632.45,631.42,632.05,4372.0,630.3978,630.9265,629.899,630.5275,4372.0
2024-12-12 15:50:00,632.13,632.34,630.6,630.88,15278.0,630.6073,630.8168,629.081,629.3603,15278.0
2024-12-13 09:30:00,627.35,630.75,625.85,630.27,13292.0,625.8388,629.2306,624.3424,628.7518,13292.0
2024-12-13 09:40:00,630.03,631.0,628.73,629.23,4907.0,628.5123,629.48,627.2155,627.7143,4907.0
2024-12-13 09:50:00,629.58,630.2,627.92,629.71,5738.0,628.0634,628.6819,626.4074,628.1931,5738.0
2024-12-13 10:00:00,629.36,629.65,626.91,627.5,3676.0,627.8439,628.1332,625.3998,625.9884,3676.0
2024-12-13 10:10:00,627.47,628.86,626.0,626.0,3071.0,625.9585,627.3451,624.492,624.492,3071.0
2024-12-13 10:20:00,626.43,626.54,624.66,625.39,14637.0,624.921,625.0307,623.1553,623.8835,14637.0
2024-12-13 10:30:00,624.79,626.0,624.5,626.0,3360.0,623.285,624.492,622.9957,624.492,3360.0
2024-12-13 10:40:00,625.5,625.5,622.49,623.41,5810.0,623.9932,623.9932,620.9905,621.9083,5810.0
2024-12-13 10:50:00,623.58,623.58,619.6,619.6,7452.0,622.0779,622.0779,618.1075,618.1075,7452.0
2024-12-13 11:00:00,619.3,619.71,617.41,617.61,14084.0,617.8082,618.2172,615.9227,616.1222,14084.0
2024-12-13 11:10:00,617.47,621.19,617.47,621.08,6596.0,615.9826,619.6936,615.9826,619.5839,6596.0
2024-12-13 11:20:00,621.33,621.39,619.0,619.33,4029.0,619.8333,619.8931,617.5089,617.8381,4029.0
2024-12-13 11:30:00,619.23,620.74,619.03,619.03,3857.0,617.7383,619.2447,617.5388,617.5388,3857.0
2024-12-13 11:40:00,619.15,620.2,619.02,619.7,2756.0,617.6585,618.706,617.5289,618.2072,2756.0
2024-12-13 11:50:00,619.74,619.77,617.94,618.36,4460.0,618.2471,618.277,616.4515,616.8704,4460.0
2024-12-13 12:00:00,619.25,619.52,619.07,619.21,1300.0,617.7583,618.0276,617.5787,617.7184,1300.0
2024-12-13 12:10:00,619.6,620.0,619.0,619.54,5919.0,618.1075,618.5065,617.5089,618.0476,5919.0
2024-12-13 12:20:00,619.77,619.89,618.5,618.81,2462.0,618.277,618.3968,617.0101,617.3194,2462.0
2024-12-13 12:30:00,618.23,619.01,618.23,618.53,1308.0,616.7408,617.5189,616.7408,617.04,1308.0
2024-12-13 12:40:00,618.0,618.16,617.3,618.06,5309.0,616.5113,616.6709,615.813,616.5712,5309.0
2024-12-13 12:50:00,617.92,618.63,617.47,617.7,3894.0,616.4315,617.1398,615.9826,616.212,3894.0
2024-12-13 13:00:00,617.79,618.21,617.35,618.01,2200.0,616.3018,616.7208,615.8629,616.5213,2200.0
2024-12-13 13:10:00,617.69,617.84,617.0,617.17,3213.0,616.2021,616.3517,615.5137,615.6833,3213.0
2024-12-13 13:20:00,617.33,618.29,617.0,618.29,2465.0,615.8429,616.8006,615.5137,616.8006,2465.0
2024-12-13 13:30:00,618.15,618.36,617.7,618.36,2067.0,616.6609,616.8704,616.212,616.8704,2067.0
2024-12-13 13:40:00,618.1,618.95,618.03,618.54,5010.0,616.6111,617.459,616.5412,617.05,5010.0
2024-12-13 13:50:00,618.3,618.68,617.8,618.61,1959.0,616.8106,617.1897,616.3118,617.1198,1959.0
2024-12-13 14:00:00,618.77,618.79,618.08,618.63,1877.0,617.2795,617.2994,616.5911,617.1398,1877.0
2024-12-13 14:10:00,618.73,618.83,618.26,618.7,2012.0,617.2396,617.3393,616.7707,617.2096,2012.0
2024-12-13 14:20:00,618.74,620.55,618.74,620.55,3089.0,617.2495,619.0552,617.2495,619.0552,3089.0
2024-12-13 14:30:00,620.5,620.9,620.0,620.48,5013.0,619.0053,619.4043,618.5065,618.9853,5013.0
2024-12-13 14:40:00,620.67,620.7,620.0,620.3,3133.0,619.1749,619.2048,618.5065,618.8058,3133.0
2024-12-13 14:50:00,620.05,620.45,619.99,619.99,2000.0,618.5564,618.9554,618.4965,618.4965,2000.0
2024-12-13 15:00:00,620.06,620.17,619.1,619.35,5755.0,618.5663,618.6761,617.6087,617.8581,5755.0
2024-12-13 15:10:00,619.09,619.34,618.32,618.78,2250.0,617.5987,617.8481,616.8305,617.2894,2250.0
2024-12-13 15:20:00,618.74,620.01,618.31,619.97,1898.0,617.2495,618.5165,616.8206,618.4766,1898.0
2024-12-13 15:30:00,619.9,620.49,619.72,620.39,2914.0,618.4067,618.9953,618.2272,618.8956,2914.0
2024-12-13 15:40:00,620.49,621.78,620.39,621.78,3300.0,618.9953,620.2822,618.8956,620.2822,3300.0
2024-12-13 15:50:00,621.69,621.72,619.71,620.26,12805.0,620.1924,620.2223,618.2172,618.7659,12805.0
2024-12-16 09:30:00,629.3,631.12,626.32,628.26,27677.0,628.2869,630.104,625.3117,627.2486,27677.0
2024-12-16 09:40:00,628.77,628.77,622.74,623.35,15084.0,627.7578,627.7578,621.7375,622.3465,15084.0
2024-12-16 09:50:00,623.15,624.07,621.62,622.98,9222.0,622.1468,623.0653,620.6193,621.9771,9222.0
2024-12-16 10:00:00,622.78,622.9,619.87,620.61,6359.0,621.7774,621.8972,618.8721,619.6109,6359.0
2024-12-16 10:10:00,620.71,623.45,620.71,622.42,11080.0,619.7108,622.4463,619.7108,621.418,11080.0
2024-12-16 10:20:00,622.34,623.45,621.38,623.45,31805.0,621.3381,622.4463,620.3797,622.4463,31805.0
2024-12-16 10:30:00,623.38,624.8,622.94,623.25,27929.0,622.3765,623.7942,621.9372,622.2467,27929.0
2024-12-16 10:40:00,623.0,623.0,619.99,620.19,7828.0,621.9971,621.9971,618.9919,619.1916,7828.0
2024-12-16 10:50:00,620.2,622.86,620.2,621.37,5615.0,619.2016,621.8573,619.2016,620.3697,5615.0
2024-12-16 11:00:00,621.38,623.41,621.38,622.9,9571.0,620.3797,622.4064,620.3797,621.8972,9571.0
2024-12-16 11:10:00,622.7,622.95,622.18,622.95,12161.0,621.6976,621.9471,621.1784,621.9471,12161.0
2024-12-16 11:20:00,622.65,622.65,621.45,621.56,9274.0,621.6476,621.6476,620.4496,620.5594,9274.0
2024-12-16 11:30:00,621.71,621.72,620.36,620.86,2897.0,620.7091,620.7191,619.3613,619.8605,2897.0
2024-12-16 11:40:00,620.49,621.71,618.97,621.32,7689.0,619.4911,620.7091,617.9736,620.3198,7689.0
2024-12-16 11:50:00,621.65,621.87,620.92,621.82,6442.0,620.6492,620.8689,619.9204,620.819,6442.0
2024-12-16 12:00:00,622.4,622.49,621.71,622.37,5594.0,621.398,621.4879,620.7091,621.3681,5594.0
2024-12-16 12:10:00,622.48,624.33,622.48,624.33,3494.0,621.4779,623.3249,621.4779,623.3249,3494.0
2024-12-16 12:20:00,624.52,624.79,623.9,623.9,3481.0,623.5146,623.7842,622.8956,622.8956,3481.0
2024-12-16 12:30:00,623.81,623.81,623.4,623.56,1143.0,622.8058,622.8058,622.3964,622.5562,1143.0
2024-12-16 12:40:00,623.67,624.38,623.53,623.97,7184.0,622.666,623.3748,622.5262,622.9655,7184.0
2024-12-16 12:50:00,623.81,623.81,622.45,623.68,3394.0,622.8058,622.8058,621.448,622.676,3394.0
2024-12-16 13:00:00,623.36,625.85,623.27,625.85,6337.0,622.3565,624.8425,622.2666,624.8425,6337.0
2024-12-16 13:10:00,625.89,626.64,625.7,626.36,9625.0,624.8824,625.6312,624.6927,625.3517,9625.0
2024-12-16 13:20:00,626.78,627.71,626.53,627.5,6230.0,625.771,626.6995,625.5214,626.4898,6230.0
2024-12-16 13:30:00,627.34,627.49,626.19,626.25,3068.0,626.3301,626.4798,625.1819,625.2418,3068.0
2024-12-16 13:40:00,626.33,626.8,626.03,626.8,2330.0,625.3217,625.791,625.0222,625.791,2330.0
2024-12-16 13:50:00,627.0,627.54,626.67,627.54,3508.0,625.9906,626.5298,625.6612,626.5298,3508.0
2024-12-16 14:00:00,626.06,626.81,625.79,626.81,3364.0,625.0521,625.8009,624.7826,625.8009,3364.0
2024-12-16 14:10:00,626.94,628.19,626.46,627.6,10813.0,625.9307,627.1787,625.4515,626.5897,10813.0
2024-12-16 14:20:00,627.65,628.59,627.11,627.99,2085.0,626.6396,627.5781,626.1005,626.979,2085.0
2024-12-16 14:30:00,628.05,628.74,627.78,628.74,3094.0,627.0389,627.7278,626.7694,627.7278,3094.0
2024-12-16 14:40:00,628.78,629.07,628.7,629.05,5622.0,627.7678,628.0573,627.6879,628.0373,5622.0
2024-12-16 14:50:00,629.03,629.03,628.15,628.15,2920.0,628.0174,628.0174,627.1388,627.1388,2920.0
2024-12-16 15:00:00,628.7,629.75,628.7,629.75,3127.0,627.6879,628.7362,627.6879,628.7362,3127.0
2024-12-16 15:10:00,629.94,630.8,629.94,630.47,4856.0,628.9259,629.7845,628.9259,629.455,4856.0
2024-12-16 15:20:00,630.39,630.66,629.47,629.47,4470.0,629.3752,629.6447,628.4567,628.4567,4470.0
2024-12-16 15:30:00,629.74,629.76,628.38,629.17,3956.0,628.7262,628.7462,627.3684,628.1571,3956.0
2024-12-16 15:40:00,628.96,628.96,628.0,628.12,14604.0,627.9475,627.9475,626.989,627.1088,14604.0
2024-12-16 15:50:00,627.44,628.09,622.66,624.44,26092.0,626.4299,627.0789,621.6576,623.4348,26092.0
2024-12-17 09:30:00,625.53,632.27,622.0,622.97,25921.0,624.523,631.2521,620.9987,621.9671,25921.0
2024-12-17 09:40:00,623.67,627.85,621.68,627.55,13068.0,622.666,626.8393,620.6792,626.5397,13068.0
2024-12-17 09:50:00,627.6,628.23,624.48,624.71,7072.0,626.5897,627.2186,623.4747,623.7043,7072.0
2024-12-17 10:00:00,624.5,624.5,621.41,622.02,15338.0,623.4947,623.4947,620.4096,621.0186,15338.0
2024-12-17 10:10:00,622.11,622.11,617.63,618.16,13938.0,621.1085,621.1085,616.6357,617.1649,13938.0
2024-12-17 10:20:00,618.07,620.6,616.73,617.97,13657.0,617.075,619.6009,615.7372,616.9752,13657.0
2024-12-17 10:30:00,618.42,620.33,618.42,620.33,12211.0,617.4244,619.3314,617.4244,619.3314,12211.0
2024-12-17 10:40:00,620.23,620.76,619.3,620.65,8891.0,619.2315,619.7607,618.303,619.6509,8891.0
2024-12-17 10:50:00,620.64,623.82,620.09,622.7,8565.0,619.6409,622.8157,619.0918,621.6976,8565.0
2024-12-17 11:00:00,622.4,624.42,621.25,624.41,6504.0,621.398,623.4148,620.2499,623.4048,6504.0
2024-12-17 11:10:00,624.4,625.41,623.7,625.41,3167.0,623.3948,624.4032,622.6959,624.4032,3167.0
2024-12-17 11:20:00,625.21,626.0,623.9,625.75,4606.0,624.2035,624.9922,622.8956,624.7426,4606.0
2024-12-17 11:30:00,624.26,626.95,624.1,626.8,3129.0,623.255,625.9407,623.0953,625.791,3129.0
2024-12-17 11:40:00,626.76,627.44,626.48,626.77,7097.0,625.751,626.4299,625.4715,625.761,7097.0
2024-12-17 11:50:00,626.91,627.08,624.4,624.5,3149.0,625.9008,626.0705,623.3948,623.4947,3149.0
2024-12-17 12:00:00,624.27,624.27,623.0,623.94,3212.0,623.265,623.265,621.9971,622.9356,3212.0
2024-12-17 12:10:00,623.46,623.77,622.67,623.67,8537.0,622.4563,622.7658,621.6676,622.666,8537.0
2024-12-17 12:20:00,623.5,623.86,622.05,622.15,8170.0,622.4963,622.8557,621.0486,621.1484,8170.0
2024-12-17 12:30:00,622.27,623.14,621.09,623.14,6611.0,621.2682,622.1368,620.0901,622.1368,6611.0
2024-12-17 12:40:00,622.95,623.43,622.66,623.43,5866.0,621.9471,622.4264,621.6576,622.4264,5866.0
2024-12-17 12:50:00,623.26,624.13,623.26,623.73,1000.0,622.2567,623.1252,622.2567,622.7259,1000.0
2024-12-17 13:00:00,623.32,623.53,623.31,623.53,1203.0,622.3166,622.5262,622.3066,622.5262,1203.0
2024-12-17 13:10:00,623.19,623.27,622.27,622.28,4484.0,622.1868,622.2666,621.2682,621.2782,4484.0
2024-12-17 13:20:00,621.92,622.39,621.76,621.88,5046.0,620.9188,621.3881,620.7591,620.8789,5046.0
2024-12-17 13:30:00,621.74,622.8,621.67,622.8,3084.0,620.7391,621.7974,620.6692,621.7974,3084.0
2024-12-17 13:40:00,623.18,623.37,621.83,621.83,4102.0,622.1768,622.3665,620.829,620.829,4102.0
2024-12-17 13:50:00,621.76,622.07,621.23,621.66,2079.0,620.7591,621.0686,620.2299,620.6592,2079.0
2024-12-17 14:00:00,621.66,621.66,619.84,619.84,4129.0,620.6592,620.6592,618.8422,618.8422,4129.0
2024-12-17 14:10:00,619.99,621.36,619.99,620.92,7513.0,618.9919,620.3597,618.9919,619.9204,7513.0
2024-12-17 14:20:00,620.5,621.0,620.17,620.67,11641.0,619.5011,620.0003,619.1716,619.6708,11641.0
2024-12-17 14:30:00,620.69,621.31,620.11,620.22,6629.0,619.6908,620.3098,619.1117,619.2215,6629.0
2024-12-17 14:40:00,619.9,620.67,619.21,619.3,13302.0,618.9021,619.6708,618.2132,618.303,13302.0
2024-12-17 14:50:00,619.5,620.01,619.2,619.38,2412.0,618.5027,619.0119,618.2032,618.3829,2412.0
2024-12-17 15:00:00,619.37,620.64,619.37,620.1,1404.0,618.3729,619.6409,618.3729,619.1017,1404.0
2024-12-17 15:10:00,620.28,620.68,619.72,620.0,5158.0,619.2814,619.6808,618.7223,619.0019,5158.0
2024-12-17 15:20:00,619.76,619.9,618.75,619.01,8647.0,618.7623,618.9021,617.7539,618.0135,8647.0
2024-12-17 15:30:00,619.08,619.42,618.37,618.44,11429.0,618.0834,618.4228,617.3745,617.4444,11429.0
2024-12-17 15:40:00,618.7,619.0,617.81,617.84,16844.0,617.704,618.0035,616.8154,616.8454,16844.0
2024-12-17 15:50:00,617.54,620.29,617.11,619.36,27570.0,616.5459,619.2914,616.1166,618.3629,27570.0
2024-12-18 09:30:00,620.35,622.15,617.0,618.0,30567.0,619.3513,621.1484,616.0067,617.0051,30567.0
2024-12-18 09:40:00,617.95,621.03,617.37,621.03,16251.0,616.9552,620.0302,616.3761,620.0302,16251.0
2024-12-18 09:50:00,621.01,625.41,619.39,624.06,18400.0,620.0103,624.4032,618.3929,623.0554,18400.0
2024-12-18 10:00:00,624.15,625.17,621.9,621.99,31545.0,623.1452,624.1636,620.8988,620.9887,31545.0
2024-12-18 10:10:00,622.71,624.26,621.93,622.53,12328.0,621.7075,623.255,620.9288,621.5278,12328.0
2024-12-18 10:20:00,622.59,623.67,622.28,622.66,20652.0,621.5877,622.666,621.2782,621.6576,20652.0
2024-12-18 10:30:00,623.26,624.44,622.52,624.44,17530.0,622.2567,623.4348,621.5178,623.4348,17530.0
2024-12-18 10:40:00,624.49,626.0,624.05,625.13,8290.0,623.4847,624.9922,623.0454,624.1236,8290.0
2024-12-18 10:50:00,624.92,625.49,623.23,623.64,5817.0,623.914,624.4831,622.2267,622.636,5817.0
2024-12-18 11:00:00,622.78,622.94,618.97,621.59,21655.0,621.7774,621.9372,617.9736,620.5893,21655.0
2024-12-18 11:10:00,621.19,621.47,618.77,618.96,14508.0,620.19,620.4695,617.7739,617.9636,14508.0
2024-12-18 11:20:00,619.05,621.11,617.81,621.11,26311.0,618.0534,620.1101,616.8154,620.1101,26311.0
2024-12-18 11:30:00,621.07,622.49,621.0,621.45,14145.0,620.0702,621.4879,620.0003,620.4496,14145.0
2024-12-18 11:40:00,621.11,621.53,620.72,621.02,8489.0,620.1101,620.5294,619.7207,620.0203,8489.0
2024-12-18 11:50:00,621.07,622.39,621.07,622.3,8118.0,620.0702,621.3881,620.0702,621.2982,8118.0
2024-12-18 12:00:00,621.93,621.98,621.25,621.95,7275.0,620.9288,620.9787,620.2499,620.9488,7275.0
2024-12-18 12:10:00,620.93,620.96,620.2,620.96,3552.0,619.9304,619.9604,619.2016,619.9604,3552.0
2024-12-18 12:20:00,621.06,622.29,620.91,621.28,2369.0,620.0602,621.2882,619.9104,620.2798,2369.0
2024-12-18 12:30:00,621.3,622.05,621.05,621.87,6759.0,620.2998,621.0486,620.0502,620.8689,6759.0
2024-12-18 12:40:00,621.95,622.21,621.5,622.08,2748.0,620.9488,621.2083,620.4995,621.0786,2748.0
2024-12-18 12:50:00,622.31,623.25,622.14,622.67,7604.0,621.3082,622.2467,621.1385,621.6676,7604.0
2024-12-18 13:00:00,622.5,624.4,622.5,624.3,5137.0,621.4979,623.3948,621.4979,623.295,5137.0
2024-12-18 13:10:00,624.21,625.38,623.99,625.11,9228.0,623.2051,624.3732,622.9855,624.1037,9228.0
2024-12-18 13:20:00,625.43,626.43,625.43,626.27,4147.0,624.4232,625.4215,624.4232,625.2618,4147.0
2024-12-18 13:30:00,625.73,627.36,625.73,626.39,5816.0,624.7227,626.3501,624.7227,625.3816,5816.0
2024-12-18 13:40:00,626.21,626.21,624.68,624.7,5051.0,625.2019,625.2019,623.6744,623.6943,5051.0
2024-12-18 13:50:00,623.99,624.78,623.95,624.32,2077.0,622.9855,623.7742,622.9455,623.3149,2077.0
2024-12-18 14:00:00,623.49,623.75,619.95,620.43,12009.0,622.4863,622.7459,618.952,619.4312,12009.0
2024-12-18 14:10:00,620.76,621.54,619.14,619.59,16569.0,619.7607,620.5394,618.1433,618.5926,16569.0
2024-12-18 14:20:00,619.65,622.4,619.1,619.1,8596.0,618.6525,621.398,618.1033,618.1033,8596.0
2024-12-18 14:30:00,618.35,619.7,617.38,618.11,19705.0,617.3546,618.7024,616.3861,617.1149,19705.0
2024-12-18 14:40:00,618.78,619.13,614.73,616.41,13497.0,617.7839,618.1333,613.7404,615.4177,13497.0
2024-12-18 14:50:00,616.5,616.59,613.25,613.25,9421.0,615.5075,615.5974,612.2628,612.2628,9421.0
2024-12-18 15:00:00,613.64,614.09,610.55,612.56,11803.0,612.6521,613.1014,609.5671,611.5739,11803.0
2024-12-18 15:10:00,612.4,612.56,609.01,609.85,12759.0,611.4141,611.5739,608.0296,608.8682,12759.0
2024-12-18 15:20:00,610.16,612.41,608.03,608.76,19642.0,609.1777,611.4241,607.0512,607.78,19642.0
2024-12-18 15:30:00,608.82,609.59,600.7,600.78,25588.0,607.8399,608.6087,599.733,599.8128,25588.0
2024-12-18 15:40:00,600.57,602.61,597.03,602.54,34540.0,599.6032,601.6399,596.0689,601.57,34540.0
2024-12-18 15:50:00,602.54,603.03,596.63,597.59,66545.0,601.57,602.0592,595.6695,596.628,66545.0
2024-12-19 09:30:00,611.1,611.5,599.4,600.6,33083.0,610.1162,610.5156,598.4351,599.6331,33083.0
2024-12-19 09:40:00,602.26,607.62,602.18,604.77,14276.0,601.2905,606.6418,601.2106,603.7964,14276.0
2024-12-19 09:50:00,604.94,605.0,601.98,603.01,9991.0,603.9661,604.026,601.0109,602.0392,9991.0
2024-12-19 10:00:00,603.13,604.57,599.43,602.4,20167.0,602.1591,603.5967,598.465,601.4302,20167.0
2024-12-19 10:10:00,603.0,606.23,603.0,606.23,6227.0,602.0293,605.2541,602.0293,605.2541,6227.0
2024-12-19 10:20:00,606.3,606.3,603.95,604.64,3495.0,605.324,605.324,602.9777,603.6666,3495.0
2024-12-19 10:30:00,604.47,605.81,603.62,604.55,8200.0,603.4969,604.8347,602.6483,603.5768,8200.0
2024-12-19 10:40:00,603.7,605.0,602.77,604.35,10101.0,602.7281,604.026,601.7996,603.3771,10101.0
2024-12-19 10:50:00,604.2,607.03,603.0,606.77,6078.0,603.2273,606.0528,602.0293,605.7932,6078.0
2024-12-19 11:00:00,606.72,606.85,603.19,603.64,9588.0,605.7433,605.8731,602.219,602.6682,9588.0
2024-12-19 11:10:00,604.13,604.53,602.73,603.01,5300.0,603.1574,603.5568,601.7597,602.0392,5300.0
2024-12-19 11:20:00,603.53,607.65,603.53,607.65,4861.0,602.5584,606.6718,602.5584,606.6718,4861.0
2024-12-19 11:30:00,607.61,607.61,605.54,606.79,23723.0,606.6318,606.6318,604.5652,605.8132,23723.0
2024-12-19 11:40:00,606.64,606.84,605.81,606.84,2698.0,605.6634,605.8631,604.8347,605.8631,2698.0
2024-12-19 11:50:00,606.19,606.19,604.98,605.14,2421.0,605.2141,605.2141,604.0061,604.1658,2421.0
2024-12-19 12:00:00,605.08,605.86,604.42,604.66,2855.0,604.1059,604.8847,603.447,603.6866,2855.0
2024-12-19 12:10:00,604.5,604.64,603.82,604.02,11392.0,603.5269,603.6666,602.8479,603.0476,11392.0
2024-12-19 12:20:00,603.78,603.81,600.89,601.2,3938.0,602.808,602.838,599.9227,600.2322,3938.0
2024-12-19 12:30:00,601.56,601.87,600.67,601.87,4210.0,600.5916,600.9011,599.703,600.9011,4210.0
2024-12-19 12:40:00,602.12,602.72,600.96,601.6,3704.0,601.1507,601.7497,599.9925,600.6315,3704.0
2024-12-19 12:50:00,600.98,602.56,600.8,602.42,2049.0,600.0125,601.59,599.8328,601.4502,2049.0
2024-12-19 13:00:00,602.32,602.32,600.61,601.87,3323.0,601.3504,601.3504,599.6431,600.9011,3323.0
2024-12-19 13:10:00,602.17,602.86,601.83,602.73,1700.0,601.2006,601.8895,600.8611,601.7597,1700.0
2024-12-19 13:20:00,602.61,604.46,602.09,604.1,21507.0,601.6399,603.4869,601.1207,603.1275,21507.0
2024-12-19 13:30:00,603.62,605.5,603.38,605.5,3401.0,602.6483,604.5252,602.4087,604.5252,3401.0
2024-12-19 13:40:00,605.51,605.94,605.28,605.9,14957.0,604.5352,604.9645,604.3056,604.9246,14957.0
2024-12-19 13:50:00,605.96,606.89,604.97,606.89,4588.0,604.9845,605.913,603.9961,605.913,4588.0
2024-12-19 14:00:00,606.96,607.02,604.53,604.57,2638.0,605.9829,606.0428,603.5568,603.5967,2638.0
2024-12-19 14:10:00,604.0,605.41,604.0,604.65,4946.0,603.0277,604.4354,603.0277,603.6766,4946.0
2024-12-19 14:20:00,604.42,604.67,603.5,603.56,4392.0,603.447,603.6966,602.5285,602.5884,4392.0
2024-12-19 14:30:00,603.35,603.35,602.23,602.6,5489.0,602.3787,602.3787,601.2605,601.6299,5489.0
2024-12-19 14:40:00,602.67,602.79,602.24,602.76,5298.0,601.6998,601.8196,601.2705,601.7897,5298.0
2024-12-19 14:50:00,602.39,602.56,601.4,601.74,3956.0,601.4202,601.59,600.4318,600.7713,3956.0
2024-12-19 15:00:00,601.61,602.11,601.19,602.11,22190.0,600.6415,601.1407,600.2222,601.1407,22190.0
2024-12-19 15:10:00,602.52,603.1,600.88,603.1,5275.0,601.55,602.1291,599.9127,602.1291,5275.0
2024-12-19 15:20:00,603.13,603.28,601.49,601.7,8032.0,602.1591,602.3088,600.5217,600.7314,8032.0
2024-12-19 15:30:00,601.78,602.14,598.25,601.11,11954.0,600.8112,601.1707,597.2869,600.1423,11954.0
2024-12-19 15:40:00,601.02,601.88,599.57,599.61,16781.0,600.0525,600.9111,598.6048,598.6447,16781.0
2024-12-19 15:50:00,599.03,599.03,595.0,595.59,62650.0,598.0657,598.0657,594.0421,594.6312,62650.0
2024-12-20 09:30:00,590.0,594.43,589.09,593.97,35522.0,589.0502,593.4731,588.1417,593.0138,35522.0
2024-12-20 09:40:00,594.1,594.4,587.89,588.41,44624.0,593.1436,593.4431,586.9436,587.4628,44624.0
2024-12-20 09:50:00,587.88,589.87,587.43,588.65,5751.0,586.9336,588.9204,586.4843,587.7024,5751.0
2024-12-20 10:00:00,589.0,591.93,589.0,591.07,7926.0,588.0518,590.9771,588.0518,590.1185,7926.0
2024-12-20 10:10:00,590.01,594.28,589.72,593.95,8266.0,589.0602,593.3233,588.7706,592.9938,8266.0
2024-12-20 10:20:00,593.76,597.0,593.76,597.0,5498.0,592.8041,596.0389,592.8041,596.0389,5498.0
2024-12-20 10:30:00,598.29,598.29,596.16,597.24,7697.0,597.3268,597.3268,595.2003,596.2785,7697.0
2024-12-20 10:40:00,597.4,598.29,595.79,595.81,5141.0,596.4383,597.3268,594.8309,594.8508,5141.0
2024-12-20 10:50:00,596.2,596.5,595.27,595.4,4061.0,595.2402,595.5397,594.3117,594.4415,4061.0
2024-12-20 11:00:00,595.66,599.32,595.43,599.11,6983.0,594.7011,598.3552,594.4715,598.1455,6983.0
2024-12-20 11:10:00,598.95,600.58,598.76,599.66,5633.0,597.9858,599.6132,597.7961,598.6946,5633.0
2024-12-20 11:20:00,599.69,601.0,598.81,598.99,3904.0,598.7246,600.0325,597.846,598.0257,3904.0
2024-12-20 11:30:00,599.2,601.58,598.8,601.58,15023.0,598.2354,600.6116,597.836,600.6116,15023.0
2024-12-20 11:40:00,601.55,602.78,600.44,601.29,2886.0,600.5816,601.8096,599.4734,600.322,2886.0
2024-12-20 11:50:00,601.51,602.7,601.36,602.6,2937.0,600.5417,601.7297,600.3919,601.6299,2937.0
2024-12-20 12:00:00,602.93,602.93,601.8,602.48,4935.0,601.9594,601.9594,600.8312,601.5101,4935.0
2024-12-20 12:10:00,602.53,603.0,601.65,602.09,2807.0,601.56,602.0293,600.6814,601.1207,2807.0
2024-12-20 12:20:00,602.19,603.03,601.48,602.67,4025.0,601.2206,602.0592,600.5117,601.6998,4025.0
2024-12-20 12:30:00,602.39,602.5,600.53,601.21,3147.0,601.4202,601.5301,599.5632,600.2421,3147.0
2024-12-20 12:40:00,601.0,601.5,600.49,601.42,2815.0,600.0325,600.5317,599.5233,600.4518,2815.0
2024-12-20 12:50:00,601.9,601.9,599.67,599.67,4317.0,600.931,600.931,598.7046,598.7046,4317.0
2024-12-20 13:00:00,599.36,599.97,599.0,599.47,16989.0,598.3951,599.0041,598.0357,598.5049,16989.0
2024-12-20 13:10:00,599.33,599.56,597.61,597.61,5519.0,598.3652,598.5948,596.6479,596.6479,5519.0
2024-12-20 13:20:00,597.75,597.75,596.53,596.7,5473.0,596.7877,596.7877,595.5697,595.7394,5473.0
2024-12-20 13:30:00,596.56,598.13,596.56,597.56,3370.0,595.5996,597.1671,595.5996,596.598,3370.0
2024-12-20 13:40:00,597.7,598.0,597.63,597.93,3261.0,596.7378,597.0373,596.6679,596.9674,3261.0
2024-12-20 13:50:00,597.81,598.76,596.61,597.01,27334.0,596.8476,597.7961,595.6496,596.0489,27334.0
2024-12-20 14:00:00,596.94,597.05,595.86,596.24,4321.0,595.979,596.0888,594.9008,595.2801,4321.0
2024-12-20 14:10:00,596.53,596.64,595.85,596.64,7793.0,595.5697,595.6795,594.8908,595.6795,7793.0
2024-12-20 14:20:00,596.72,597.11,596.2,597.11,2411.0,595.7594,596.1487,595.2402,596.1487,2411.0
2024-12-20 14:30:00,597.34,598.05,597.31,597.37,3006.0,596.3784,597.0872,596.3484,596.4083,3006.0
2024-12-20 14:40:00,597.31,597.31,595.93,596.0,5246.0,596.3484,596.3484,594.9706,595.0405,5246.0
2024-12-20 14:50:00,595.87,596.66,595.52,596.58,3502.0,594.9107,595.6995,594.5613,595.6196,3502.0
2024-12-20 15:00:00,596.72,597.4,596.51,596.6,5231.0,595.7594,596.4383,595.5497,595.6396,5231.0
2024-12-20 15:10:00,596.67,596.8,595.75,595.98,7190.0,595.7095,595.8392,594.7909,595.0206,7190.0
2024-12-20 15:20:00,595.91,596.71,595.54,595.54,6450.0,594.9507,595.7494,594.5813,594.5813,6450.0
2024-12-20 15:30:00,595.77,595.77,592.89,594.9,13627.0,594.8109,594.8109,591.9355,593.9423,13627.0
2024-12-20 15:40:00,594.99,595.63,594.16,594.73,14277.0,594.0322,594.6711,593.2035,593.7726,14277.0
2024-12-20 15:50:00,594.0,594.0,584.03,585.15,117073.0,593.0438,593.0438,583.0898,584.208,117073.0
2024-12-23 09:30:00,589.6,599.25,589.0,594.29,54339.0,588.6508,598.2853,588.0518,593.3333,54339.0
2024-12-23 09:40:00,594.38,594.38,590.22,591.86,41373.0,593.4231,593.4231,589.2698,590.9072,41373.0
2024-12-23 09:50:00,591.56,593.62,590.79,593.14,71557.0,590.6077,592.6644,589.8389,592.1851,71557.0
2024-12-23 10:00:00,592.86,592.91,588.51,588.51,28277.0,591.9056,591.9555,587.5626,587.5626,28277.0
2024-12-23 10:10:00,588.43,590.25,586.8,587.39,20826.0,587.4827,589.2998,585.8553,586.4444,20826.0
2024-12-23 10:20:00,587.46,587.84,586.34,587.3,9109.0,586.5143,586.8937,585.3961,586.3545,9109.0
2024-12-23 10:30:00,587.89,591.8,587.82,591.73,4733.0,586.9436,590.8473,586.8737,590.7774,4733.0
2024-12-23 10:40:00,591.86,592.56,590.49,590.49,8186.0,590.9072,591.6061,589.5394,589.5394,8186.0
2024-12-23 10:50:00,590.57,592.98,590.31,592.0,3076.0,589.6193,592.0254,589.3597,591.047,3076.0
2024-12-23 11:00:00,592.51,595.5,592.4,595.5,3566.0,591.5562,594.5413,591.4463,594.5413,3566.0
2024-12-23 11:10:00,595.42,595.72,594.86,594.95,3473.0,594.4615,594.761,593.9024,593.9922,3473.0
2024-12-23 11:20:00,594.86,595.51,594.78,595.43,1778.0,593.9024,594.5513,593.8225,594.4715,1778.0
2024-12-23 11:30:00,595.6,595.64,594.25,595.33,2320.0,594.6412,594.6811,593.2934,594.3716,2320.0
2024-12-23 11:40:00,595.09,597.82,595.09,597.19,3330.0,594.132,596.8576,594.132,596.2286,3330.0
2024-12-23 11:50:00,596.46,596.97,596.14,596.74,1925.0,595.4998,596.009,595.1803,595.7793,1925.0
2024-12-23 12:00:00,596.8,598.44,596.8,598.11,5945.0,595.8392,597.4766,595.8392,597.1471,5945.0
2024-12-23 12:10:00,597.58,598.8,597.02,597.34,5903.0,596.618,597.836,596.0589,596.3784,5903.0
2024-12-23 12:20:00,597.85,599.39,597.31,599.02,3812.0,596.8876,598.4251,596.3484,598.0557,3812.0
2024-12-23 12:30:00,598.92,599.6,598.57,599.1,1522.0,597.9558,598.6347,597.6064,598.1355,1522.0
2024-12-23 12:40:00,599.54,599.54,598.42,598.87,2671.0,598.5748,598.5748,597.4566,597.9059,2671.0
2024-12-23 12:50:00,598.8,599.16,597.73,597.73,2158.0,597.836,598.1954,596.7677,596.7677,2158.0
2024-12-23 13:00:00,597.66,600.2,597.66,600.2,3174.0,596.6979,599.2338,596.6979,599.2338,3174.0
2024-12-23 13:10:00,599.33,599.78,598.0,598.35,2929.0,598.3652,598.8144,597.0373,597.3868,2929.0
2024-12-23 13:20:00,598.55,598.9,598.42,598.42,975.0,597.5864,597.9359,597.4566,597.4566,975.0
2024-12-23 13:30:00,598.91,600.0,598.91,599.8,2295.0,597.9459,599.0341,597.9459,598.8344,2295.0
2024-12-23 13:40:00,600.24,600.42,599.75,599.75,1759.0,599.2737,599.4534,598.7845,598.7845,1759.0
2024-12-23 13:50:00,599.96,600.2,599.68,600.2,1326.0,598.9942,599.2338,598.7146,599.2338,1326.0
2024-12-23 14:00:00,600.1,600.53,599.81,600.53,1807.0,599.1339,599.5632,598.8444,599.5632,1807.0
2024-12-23 14:10:00,600.02,600.05,599.5,599.96,2055.0,599.0541,599.084,598.5349,598.9942,2055.0
2024-12-23 14:20:00,600.06,600.25,599.05,599.26,1600.0,599.094,599.2837,598.0856,598.2953,1600.0
2024-12-23 14:30:00,599.31,599.85,599.0,599.11,3663.0,598.3452,598.8843,598.0357,598.1455,3663.0
2024-12-23 14:40:00,599.24,599.66,598.9,598.9,2397.0,598.2753,598.6946,597.9359,597.9359,2397.0
2024-12-23 14:50:00,598.76,599.03,598.25,598.67,2769.0,597.7961,598.0657,597.2869,597.7062,2769.0
2024-12-23 15:00:00,598.01,598.3,596.83,596.83,2719.0,597.0473,597.3368,595.8692,595.8692,2719.0
2024-12-23 15:10:00,597.0,598.28,596.81,597.51,1300.0,596.0389,597.3169,595.8492,596.5481,1300.0
2024-12-23 15:20:00,597.54,597.87,596.92,597.81,2999.0,596.5781,596.9075,595.9591,596.8476,2999.0
2024-12-23 15:30:00,598.01,598.49,597.75,598.17,5710.0,597.0473,597.5265,596.7877,597.207,5710.0
2024-12-23 15:40:00,597.88,599.92,597.81,599.78,8954.0,596.9175,598.9542,596.8476,598.8144,8954.0
2024-12-23 15:50:00,599.75,601.03,599.16,599.78,20408.0,598.7845,600.0624,598.1954,598.8144,20408.0
2024-12-24 09:30:00,603.0,603.0,599.65,601.03,15302.0,602.0293,602.0293,598.6847,600.0624,15302.0
2024-12-24 09:40:00,601.0,603.0,600.08,602.41,9326.0,600.0325,602.0293,599.114,601.4402,9326.0
2024-12-24 09:50:00,602.37,604.38,601.76,603.92,11691.0,601.4003,603.407,600.7913,602.9478,11691.0
2024-12-24 10:00:00,604.01,604.94,603.0,603.5,4673.0,603.0376,603.9661,602.0293,602.5285,4673.0
2024-12-24 10:10:00,603.14,604.3,602.95,604.3,1999.0,602.169,603.3272,601.9793,603.3272,1999.0
2024-12-24 10:20:00,603.83,606.0,603.67,606.0,5533.0,602.8579,605.0244,602.6982,605.0244,5533.0
2024-12-24 10:30:00,606.53,607.0,605.81,605.81,2674.0,605.5536,606.0228,604.8347,604.8347,2674.0
2024-12-24 10:40:00,605.9,606.84,605.9,606.34,2458.0,604.9246,605.8631,604.9246,605.3639,2458.0
2024-12-24 10:50:00,606.25,606.43,605.07,605.5,3400.0,605.274,605.4537,604.0959,604.5252,3400.0
2024-12-24 11:00:00,605.24,605.28,604.58,605.02,1700.0,604.2657,604.3056,603.6067,604.046,1700.0
2024-12-24 11:10:00,604.9,606.21,604.9,605.73,3772.0,603.9262,605.2341,603.9262,604.7549,3772.0
2024-12-24 11:20:00,605.51,606.21,605.28,606.21,2694.0,604.5352,605.2341,604.3056,605.2341,2694.0
2024-12-24 11:30:00,606.14,606.37,605.67,605.8,3268.0,605.1642,605.3938,604.695,604.8248,3268.0
2024-12-24 11:40:00,605.89,606.53,605.81,606.2,2129.0,604.9146,605.5536,604.8347,605.2241,2129.0
2024-12-24 11:50:00,606.13,606.15,605.0,605.0,2282.0,605.1542,605.1742,604.026,604.026,2282.0
2024-12-24 12:00:00,605.01,605.16,604.87,604.97,2287.0,604.036,604.1858,603.8963,603.9961,2287.0
2024-12-24 12:10:00,605.08,605.4,604.91,605.03,5413.0,604.1059,604.4254,603.9362,604.056,5413.0
2024-12-24 12:20:00,604.99,605.14,604.79,604.82,3073.0,604.0161,604.1658,603.8164,603.8463,3073.0
2024-12-24 12:30:00,604.96,605.05,604.23,605.05,2364.0,603.9861,604.076,603.2573,604.076,2364.0
2024-12-24 12:40:00,604.96,606.15,604.72,606.15,3623.0,603.9861,605.1742,603.7465,605.1742,3623.0
2024-12-24 12:50:00,606.58,607.61,606.17,607.58,11577.0,605.6035,606.6318,605.1942,606.6019,11577.0
2024-12-26 09:30:00,605.48,606.11,603.18,603.77,10309.0,604.5053,605.1343,602.209,602.798,10309.0
2024-12-26 09:40:00,603.3,603.54,601.45,601.5,9682.0,602.3288,602.5684,600.4818,600.5317,9682.0
2024-12-26 09:50:00,600.89,602.0,599.0,602.0,11771.0,599.9227,601.0309,598.0357,601.0309,11771.0
2024-12-26 10:00:00,602.03,602.99,601.74,601.74,5284.0,601.0608,602.0193,600.7713,600.7713,5284.0
2024-12-26 10:10:00,602.45,603.0,602.11,602.18,4302.0,601.4802,602.0293,601.1407,601.2106,4302.0
2024-12-26 10:20:00,602.64,604.51,602.64,603.98,4860.0,601.6698,603.5368,601.6698,603.0077,4860.0
2024-12-26 10:30:00,603.95,604.05,603.09,603.5,4880.0,602.9777,603.0776,602.1191,602.5285,4880.0
2024-12-26 10:40:00,603.06,603.06,602.09,602.57,2301.0,602.0892,602.0892,601.1207,601.6,2301.0
2024-12-26 10:50:00,602.69,603.74,602.69,603.27,2556.0,601.7198,602.7681,601.7198,602.2988,2556.0
2024-12-26 11:00:00,603.06,603.06,602.3,602.3,2417.0,602.0892,602.0892,601.3304,601.3304,2417.0
2024-12-26 11:10:00,602.77,603.09,602.7,602.72,5758.0,601.7996,602.1191,601.7297,601.7497,5758.0
2024-12-26 11:20:00,602.68,602.68,601.2,601.3,2913.0,601.7098,601.7098,600.2322,600.332,2913.0
2024-12-26 11:30:00,601.8,602.32,601.8,602.28,2692.0,600.8312,601.3504,600.8312,601.3104,2692.0
2024-12-26 11:40:00,602.33,603.13,602.33,602.45,2980.0,601.3603,602.1591,601.3603,601.4802,2980.0
2024-12-26 11:50:00,602.6,602.6,602.09,602.31,2100.0,601.6299,601.6299,601.1207,601.3404,2100.0
2024-12-26 12:00:00,602.13,603.0,601.95,602.68,5114.0,601.1607,602.0293,600.981,601.7098,5114.0
2024-12-26 12:10:00,602.68,603.14,602.68,602.89,2214.0,601.7098,602.169,601.7098,601.9194,2214.0
2024-12-26 12:20:00,603.0,603.05,601.84,601.96,2983.0,602.0293,602.0792,600.8711,600.9909,2983.0
2024-12-26 12:30:00,602.01,602.1,601.71,601.82,2337.0,601.0409,601.1307,600.7413,600.8512,2337.0
2024-12-26 12:40:00,601.74,602.06,599.95,599.96,5763.0,600.7713,601.0908,598.9842,598.9942,5763.0
2024-12-26 12:50:00,600.38,601.11,599.9,600.84,3007.0,599.4135,600.1423,598.9343,599.8727,3007.0
2024-12-26 13:00:00,601.14,601.45,601.04,601.41,2697.0,600.1723,600.4818,600.0724,600.4418,2697.0
2024-12-26 13:10:00,602.2,602.8,601.68,602.8,3674.0,601.2306,601.8296,600.7114,601.8296,3674.0
2024-12-26 13:20:00,602.77,603.51,602.63,603.13,1973.0,601.7996,602.5384,601.6599,602.1591,1973.0
2024-12-26 13:30:00,602.95,604.03,602.94,603.84,1755.0,601.9793,603.0576,601.9694,602.8679,1755.0
2024-12-26 13:40:00,603.54,603.89,603.26,603.89,1894.0,602.5684,602.9178,602.2888,602.9178,1894.0
2024-12-26 13:50:00,603.64,603.82,603.3,603.49,1932.0,602.6682,602.8479,602.3288,602.5185,1932.0
2024-12-26 14:00:00,603.44,603.69,603.35,603.35,615.0,602.4686,602.7182,602.3787,602.3787,615.0
2024-12-26 14:10:00,603.71,603.99,603.12,603.13,2269.0,602.7381,603.0177,602.1491,602.1591,2269.0
2024-12-26 14:20:00,603.14,603.44,603.14,603.27,2068.0,602.169,602.4686,602.169,602.2988,2068.0
2024-12-26 14:30:00,603.52,604.15,603.35,604.15,2980.0,602.5484,603.1774,602.3787,603.1774,2980.0
2024-12-26 14:40:00,604.15,604.6,604.15,604.4,4588.0,603.1774,603.6267,603.1774,603.427,4588.0
2024-12-26 14:50:00,604.56,605.5,604.5,605.46,3912.0,603.5868,604.5252,603.5269,604.4853,3912.0
2024-12-26 15:00:00,605.62,605.64,605.2,605.2,2202.0,604.645,604.665,604.2257,604.2257,2202.0
2024-12-26 15:10:00,605.08,605.08,604.54,604.74,3375.0,604.1059,604.1059,603.5668,603.7665,3375.0
2024-12-26 15:20:00,604.75,604.9,604.68,604.81,3488.0,603.7764,603.9262,603.7066,603.8364,3488.0
2024-12-26 15:30:00,604.78,605.24,604.72,604.72,4677.0,603.8064,604.2657,603.7465,603.7465,4677.0
2024-12-26 15:40:00,604.83,604.97,604.56,604.56,6021.0,603.8563,603.9961,603.5868,603.5868,6021.0
2024-12-26 15:50:00,604.17,604.5,603.0,603.26,6003.0,603.1974,603.5269,602.0293,602.2888,6003.0
2024-12-27 09:30:00,600.17,601.76,595.13,595.13,13281.0,599.2038,600.7913,594.1719,594.1719,13281.0
2024-12-27 09:40:00,596.19,596.19,594.48,595.57,5693.0,595.2302,595.2302,593.523,594.6112,5693.0
2024-12-27 09:50:00,595.0,595.85,594.63,595.17,4330.0,594.0421,594.8908,593.6727,594.2119,4330.0
2024-12-27 10:00:00,595.15,595.15,590.51,592.86,10704.0,594.1919,594.1919,589.5594,591.9056,10704.0
2024-12-27 10:10:00,590.88,591.54,589.83,590.8,7610.0,589.9288,590.5877,588.8805,589.8489,7610.0
2024-12-27 10:20:00,591.07,593.18,591.07,591.4,7212.0,590.1185,592.2251,590.1185,590.4479,7212.0
2024-12-27 10:30:00,591.0,592.38,591.0,592.0,8035.0,590.0486,591.4264,590.0486,591.047,8035.0
2024-12-27 10:40:00,593.0,594.0,592.63,593.25,4640.0,592.0454,593.0438,591.676,592.295,4640.0
2024-12-27 10:50:00,593.0,594.31,593.0,593.98,2443.0,592.0454,593.3533,592.0454,593.0238,2443.0
2024-12-27 11:00:00,594.5,594.61,593.5,593.5,2700.0,593.5429,593.6528,592.5446,592.5446,2700.0
2024-12-27 11:10:00,593.8,593.8,593.0,593.23,700.0,592.8441,592.8441,592.0454,592.275,700.0
2024-12-27 11:20:00,593.48,595.13,592.8,595.13,4141.0,592.5246,594.1719,591.8457,594.1719,4141.0
2024-12-27 11:30:00,594.65,595.33,593.8,594.0,3646.0,593.6927,594.3716,592.8441,593.0438,3646.0
2024-12-27 11:40:00,594.01,594.09,592.34,592.39,5408.0,593.0537,593.1336,591.3864,591.4363,5408.0
2024-12-27 11:50:00,592.1,592.1,590.34,590.97,6832.0,591.1468,591.1468,589.3896,590.0186,6832.0
2024-12-27 12:00:00,590.91,591.25,590.82,591.25,2646.0,589.9587,590.2982,589.8689,590.2982,2646.0
2024-12-27 12:10:00,591.32,591.33,590.41,590.95,3112.0,590.3681,590.3781,589.4595,589.9987,3112.0
2024-12-27 12:20:00,590.44,591.25,589.96,590.7,12925.0,589.4895,590.2982,589.0103,589.7491,12925.0
2024-12-27 12:30:00,590.92,591.93,590.68,590.81,2287.0,589.9687,590.9771,589.7291,589.8589,2287.0
2024-12-27 12:40:00,590.98,591.83,590.98,591.25,1428.0,590.0286,590.8772,590.0286,590.2982,1428.0
2024-12-27 12:50:00,591.14,592.65,591.14,592.65,1866.0,590.1884,591.6959,590.1884,591.6959,1866.0
2024-12-27 13:00:00,592.48,593.48,592.25,592.43,2839.0,591.5262,592.5246,591.2966,591.4763,2839.0
2024-12-27 13:10:00,592.72,593.07,592.72,593.07,1156.0,591.7658,592.1153,591.7658,592.1153,1156.0
2024-12-27 13:20:00,593.18,593.63,592.95,592.95,700.0,592.2251,592.6744,591.9954,591.9954,700.0
2024-12-27 13:30:00,593.45,594.09,593.45,593.79,2400.0,592.4946,593.1336,592.4946,592.8341,2400.0
2024-12-27 13:40:00,593.96,594.26,593.96,594.14,1147.0,593.0038,593.3033,593.0038,593.1835,1147.0
2024-12-27 13:50:00,594.16,595.69,594.16,595.5,1992.0,593.2035,594.731,593.2035,594.5413,1992.0
2024-12-27 14:00:00,595.39,596.27,595.22,595.6,2074.0,594.4315,595.3101,594.2618,594.6412,2074.0
2024-12-27 14:10:00,595.76,595.96,595.5,595.9,1753.0,594.8009,595.0006,594.5413,594.9407,1753.0
2024-12-27 14:20:00,596.2,596.37,595.18,595.41,3063.0,595.2402,595.4099,594.2219,594.4515,3063.0
2024-12-27 14:30:00,595.45,596.71,595.45,596.34,3820.0,594.4914,595.7494,594.4914,595.38,3820.0
2024-12-27 14:40:00,596.42,597.46,596.42,596.94,2828.0,595.4599,596.4982,595.4599,595.979,2828.0
2024-12-27 14:50:00,596.66,597.99,596.66,597.56,2036.0,595.6995,597.0273,595.6995,596.598,2036.0
2024-12-27 15:00:00,597.37,597.37,596.17,597.09,5748.0,596.4083,596.4083,595.2103,596.1288,5748.0
2024-12-27 15:10:00,596.82,596.82,595.73,596.0,4233.0,595.8592,595.8592,594.771,595.0405,4233.0
2024-12-27 15:20:00,595.85,596.52,595.73,596.5,6043.0,594.8908,595.5597,594.771,595.5397,6043.0
2024-12-27 15:30:00,596.19,596.22,595.88,595.88,2913.0,595.2302,595.2602,594.9207,594.9207,2913.0
2024-12-27 15:40:00,595.88,596.1,595.39,595.96,3287.0,594.9207,595.1404,594.4315,595.0006,3287.0
2024-12-27 15:50:00,596.5,599.9,596.5,599.9,19769.0,595.5397,598.9343,595.5397,598.9343,19769.0
2024-12-30 09:30:00,588.5,592.15,588.5,589.0,12316.0,587.5526,591.1967,587.5526,588.0518,12316.0
2024-12-30 09:40:00,588.72,589.57,586.2,588.19,8667.0,587.7723,588.6209,585.2563,587.2431,8667.0
2024-12-30 09:50:00,588.29,589.56,587.0,587.36,6952.0,587.3429,588.6109,586.055,586.4144,6952.0
2024-12-30 10:00:00,586.68,588.05,585.67,586.83,7529.0,585.7355,587.1033,584.7272,585.8853,7529.0
2024-12-30 10:10:00,586.94,589.58,586.94,588.2,5923.0,585.9951,588.6309,585.9951,587.2531,5923.0
2024-12-30 10:20:00,587.91,588.99,587.5,588.66,2724.0,586.9636,588.0418,586.5542,587.7124,2724.0
2024-12-30 10:30:00,588.67,590.99,588.46,590.9,3165.0,587.7223,590.0386,587.5127,589.9487,3165.0
2024-12-30 10:40:00,591.0,591.13,588.0,588.0,5125.0,590.0486,590.1784,587.0534,587.0534,5125.0
2024-12-30 10:50:00,588.62,589.5,587.87,589.5,3768.0,587.6724,588.551,586.9236,588.551,3768.0
2024-12-30 11:00:00,589.36,591.03,589.04,590.98,3039.0,588.4112,590.0785,588.0917,590.0286,3039.0
2024-12-30 11:10:00,591.04,592.43,590.05,592.36,4500.0,590.0885,591.4763,589.1001,591.4064,4500.0
2024-12-30 11:20:00,592.17,592.29,590.87,591.44,2534.0,591.2167,591.3365,589.9188,590.4879,2534.0
2024-12-30 11:30:00,591.59,593.18,591.59,593.0,5402.0,590.6376,592.2251,590.6376,592.0454,5402.0
2024-12-30 11:40:00,593.4,595.31,593.01,594.33,7680.0,592.4447,594.3516,592.0553,593.3732,7680.0
2024-12-30 11:50:00,594.38,595.72,594.34,595.72,2624.0,593.4231,594.761,593.3832,594.761,2624.0
2024-12-30 12:00:00,595.72,596.12,594.62,595.25,3637.0,594.761,595.1603,593.6628,594.2917,3637.0
2024-12-30 12:10:00,595.62,595.63,595.09,595.5,600.0,594.6611,594.6711,594.132,594.5413,600.0
2024-12-30 12:20:00,595.19,596.71,595.19,596.39,3183.0,594.2318,595.7494,594.2318,595.4299,3183.0
2024-12-30 12:30:00,596.35,596.7,596.0,596.25,2261.0,595.39,595.7394,595.0405,595.2901,2261.0
2024-12-30 12:40:00,595.63,596.86,595.63,596.86,885.0,594.6711,595.8992,594.6711,595.8992,885.0
2024-12-30 12:50:00,596.8,596.8,594.46,596.51,2069.0,595.8392,595.8392,593.503,595.5497,2069.0
2024-12-30 13:00:00,595.84,595.84,595.63,595.74,900.0,594.8808,594.8808,594.6711,594.781,900.0
2024-12-30 13:10:00,595.75,596.12,595.57,595.98,955.0,594.7909,595.1603,594.6112,595.0206,955.0
2024-12-30 13:20:00,595.61,595.61,594.38,594.99,1800.0,594.6512,594.6512,593.4231,594.0322,1800.0
2024-12-30 13:30:00,594.73,595.43,594.73,595.43,4041.0,593.7726,594.4715,593.7726,594.4715,4041.0
2024-12-30 13:40:00,595.59,595.95,595.55,595.85,1305.0,594.6312,594.9906,594.5913,594.8908,1305.0
2024-12-30 13:50:00,595.8,595.8,594.99,595.2,1200.0,594.8409,594.8409,594.0322,594.2418,1200.0
2024-12-30 14:00:00,595.25,595.29,594.68,595.06,1331.0,594.2917,594.3317,593.7227,594.102,1331.0
2024-12-30 14:10:00,594.84,594.84,593.79,594.0,2577.0,593.8824,593.8824,592.8341,593.0438,2577.0
2024-12-30 14:20:00,593.58,594.6,593.17,594.6,1066.0,592.6244,593.6428,592.2151,593.6428,1066.0
2024-12-30 14:30:00,594.37,594.82,594.2,594.52,4805.0,593.4132,593.8624,593.2434,593.5629,4805.0
2024-12-30 14:40:00,594.44,594.76,594.31,594.65,1744.0,593.483,593.8025,593.3533,593.6927,1744.0
2024-12-30 14:50:00,594.72,595.24,594.72,594.86,1416.0,593.7626,594.2818,593.7626,593.9024,1416.0
2024-12-30 15:00:00,594.84,594.97,593.98,594.2,2933.0,593.8824,594.0122,593.0238,593.2434,2933.0
2024-12-30 15:10:00,594.42,594.98,594.26,594.73,2227.0,593.4631,594.0222,593.3033,593.7726,2227.0
2024-12-30 15:20:00,594.38,594.48,592.56,592.68,2291.0,593.4231,593.523,591.6061,591.7259,2291.0
2024-12-30 15:30:00,592.73,593.07,592.52,592.81,2791.0,591.7758,592.1153,591.5661,591.8557,2791.0
2024-12-30 15:40:00,592.99,593.84,592.77,593.58,4966.0,592.0354,592.884,591.8157,592.6244,4966.0
2024-12-30 15:50:00,593.54,593.7,591.14,591.22,14243.0,592.5845,592.7442,590.1884,590.2682,14243.0
2024-12-31 09:30:00,591.58,593.74,589.92,589.95,9151.0,590.6277,592.7842,588.9703,589.0003,9151.0
2024-12-31 09:40:00,590.0,592.5,589.6,592.45,6374.0,589.0502,591.5462,588.6508,591.4962,6374.0
2024-12-31 09:50:00,592.15,593.2,591.4,592.75,1840.0,591.1967,592.245,590.4479,591.7958,1840.0
2024-12-31 10:00:00,592.74,593.62,590.64,590.64,3451.0,591.7858,592.6644,589.6892,589.6892,3451.0
2024-12-31 10:10:00,591.02,591.78,590.22,591.2,1100.0,590.0686,590.8273,589.2698,590.2483,1100.0
2024-12-31 10:20:00,592.2,593.46,590.61,590.61,5292.0,591.2467,592.5046,589.6592,589.6592,5292.0
2024-12-31 10:30:00,590.76,591.73,590.47,591.03,6322.0,589.809,590.7774,589.5194,590.0785,6322.0
2024-12-31 10:40:00,590.07,590.78,590.0,590.63,1490.0,589.1201,589.8289,589.0502,589.6792,1490.0
2024-12-31 10:50:00,591.2,591.73,591.01,591.05,1326.0,590.2483,590.7774,590.0586,590.0985,1326.0
2024-12-31 11:00:00,590.86,590.86,589.32,589.47,2758.0,589.9088,589.9088,588.3713,588.521,2758.0
2024-12-31 11:10:00,590.0,590.14,589.0,589.0,3649.0,589.0502,589.19,588.0518,588.0518,3649.0
2024-12-31 11:20:00,588.63,589.68,588.57,589.68,3216.0,587.6824,588.7307,587.6225,588.7307,3216.0
2024-12-31 11:30:00,589.39,590.1,589.37,589.8,2293.0,588.4412,589.15,588.4212,588.8505,2293.0
2024-12-31 11:40:00,589.5,591.4,589.5,591.3,1574.0,588.551,590.4479,588.551,590.3481,1574.0
2024-12-31 11:50:00,591.56,591.78,590.54,590.54,1203.0,590.6077,590.8273,589.5893,589.5893,1203.0
2024-12-31 12:00:00,590.11,591.0,590.11,591.0,1518.0,589.16,590.0486,589.16,590.0486,1518.0
2024-12-31 12:10:00,590.7,590.7,590.2,590.62,400.0,589.7491,589.7491,589.2499,589.6692,400.0
2024-12-31 12:20:00,590.65,590.65,588.78,588.78,965.0,589.6991,589.6991,587.8322,587.8322,965.0
2024-12-31 12:30:00,588.5,588.5,586.59,586.75,1868.0,587.5526,587.5526,585.6457,585.8054,1868.0
2024-12-31 12:40:00,586.67,587.38,586.56,586.98,2293.0,585.7256,586.4344,585.6157,586.0351,2293.0
2024-12-31 12:50:00,586.96,589.5,586.78,589.5,2581.0,586.0151,588.551,585.8354,588.551,2581.0
2024-12-31 13:00:00,588.77,590.31,588.77,590.31,1100.0,587.8222,589.3597,587.8222,589.3597,1100.0
2024-12-31 13:10:00,589.36,589.56,588.48,588.53,1100.0,588.4112,588.6109,587.5326,587.5826,1100.0
2024-12-31 13:20:00,588.25,588.25,587.06,587.06,1700.0,587.303,587.303,586.1149,586.1149,1700.0
2024-12-31 13:30:00,587.2,587.78,586.76,586.93,2305.0,586.2547,586.8338,585.8154,585.9851,2305.0
2024-12-31 13:40:00,587.49,587.51,587.05,587.51,1300.0,586.5442,586.5642,586.1049,586.5642,1300.0
2024-12-31 13:50:00,587.98,587.98,586.71,586.71,600.0,587.0334,587.0334,585.7655,585.7655,600.0
2024-12-31 14:00:00,586.56,587.23,586.0,587.23,1070.0,585.6157,586.2847,585.0566,586.2847,1070.0
2024-12-31 14:10:00,587.76,588.56,587.56,587.56,854.0,586.8138,587.6125,586.6141,586.6141,854.0
2024-12-31 14:20:00,587.52,587.52,586.6,586.6,1500.0,586.5742,586.5742,585.6557,585.6557,1500.0
2024-12-31 14:30:00,586.51,586.99,586.45,586.99,1335.0,585.5658,586.045,585.5059,586.045,1335.0
2024-12-31 14:40:00,586.41,586.99,586.41,586.99,200.0,585.466,586.045,585.466,586.045,200.0
2024-12-31 14:50:00,587.4,588.73,587.4,588.73,600.0,586.4544,587.7822,586.4544,587.7822,600.0
2024-12-31 15:00:00,588.62,589.3,588.47,589.05,1100.0,587.6724,588.3513,587.5227,588.1017,1100.0
2024-12-31 15:10:00,588.72,589.26,588.22,589.26,2092.0,587.7723,588.3114,587.2731,588.3114,2092.0
2024-12-31 15:20:00,589.65,590.56,589.65,590.44,3000.0,588.7008,589.6093,588.7008,589.4895,3000.0
2024-12-31 15:30:00,590.48,590.48,589.0,589.29,6383.0,589.5294,589.5294,588.0518,588.3413,6383.0
2024-12-31 15:40:00,589.46,589.46,587.88,588.84,3500.0,588.5111,588.5111,586.9336,587.8921,3500.0
2024-12-31 15:50:00,586.93,587.47,583.89,585.63,31408.0,585.9851,586.5243,582.95,584.6872,31408.0
2025-01-02 09:30:00,589.3,593.26,587.96,588.08,31829.0,588.3513,592.3049,587.0135,587.1333,31829.0
2025-01-02 09:40:00,588.88,593.55,588.54,593.55,27781.0,587.932,592.5945,587.5925,592.5945,27781.0
2025-01-02 09:50:00,594.0,598.27,593.84,598.19,46724.0,593.0438,597.3069,592.884,597.227,46724.0
2025-01-02 10:00:00,598.72,603.66,598.05,601.93,25130.0,597.7562,602.6882,597.0872,600.961,25130.0
2025-01-02 10:10:00,602.1,604.84,601.93,603.08,53399.0,601.1307,603.8663,600.961,602.1091,53399.0
2025-01-02 10:20:00,602.98,603.58,598.51,598.74,37980.0,602.0093,602.6083,597.5465,597.7761,37980.0
2025-01-02 10:30:00,598.99,600.15,597.32,598.95,12261.0,598.0257,599.1839,596.3584,597.9858,12261.0
2025-01-02 10:40:00,599.28,599.32,596.29,599.06,11245.0,598.3153,598.3552,595.3301,598.0956,11245.0
2025-01-02 10:50:00,599.39,600.03,598.43,598.76,14674.0,598.4251,599.064,597.4666,597.7961,14674.0
2025-01-02 11:00:00,598.94,599.0,596.11,598.24,9168.0,597.9758,598.0357,595.1504,597.2769,9168.0
2025-01-02 11:10:00,598.24,598.76,597.67,597.72,7193.0,597.2769,597.7961,596.7078,596.7578,7193.0
2025-01-02 11:20:00,597.68,599.43,596.83,598.43,5370.0,596.7178,598.465,595.8692,597.4666,5370.0
2025-01-02 11:30:00,598.25,599.19,598.2,598.8,3130.0,597.2869,598.2254,597.237,597.836,3130.0
2025-01-02 11:40:00,598.5,601.19,598.5,600.95,12620.0,597.5365,600.2222,597.5365,599.9826,12620.0
2025-01-02 11:50:00,600.87,601.0,599.16,600.38,3297.0,599.9027,600.0325,598.1954,599.4135,3297.0
2025-01-02 12:00:00,600.44,600.64,599.49,599.65,4108.0,599.4734,599.6731,598.5249,598.6847,4108.0
2025-01-02 12:10:00,599.93,601.1,599.73,599.73,4542.0,598.9642,600.1323,598.7645,598.7645,4542.0
2025-01-02 12:20:00,599.7,599.7,594.61,594.68,14236.0,598.7346,598.7346,593.6528,593.7227,14236.0
2025-01-02 12:30:00,594.68,594.68,592.0,592.0,8751.0,593.7227,593.7227,591.047,591.047,8751.0
2025-01-02 12:40:00,591.51,592.32,589.55,589.86,8973.0,590.5578,591.3665,588.6009,588.9104,8973.0
2025-01-02 12:50:00,589.5,592.08,589.17,591.38,10914.0,588.551,591.1268,588.2215,590.428,10914.0
2025-01-02 13:00:00,591.54,592.51,589.18,592.21,6767.0,590.5877,591.5562,588.2315,591.2566,6767.0
2025-01-02 13:10:00,591.98,591.98,590.35,591.3,5646.0,591.027,591.027,589.3996,590.3481,5646.0
2025-01-02 13:20:00,591.8,592.73,591.1,592.73,11148.0,590.8473,591.7758,590.1484,591.7758,11148.0
2025-01-02 13:30:00,592.91,592.91,590.23,591.44,6944.0,591.9555,591.9555,589.2798,590.4879,6944.0
2025-01-02 13:40:00,591.29,593.46,591.15,592.58,8027.0,590.3381,592.5046,590.1983,591.626,8027.0
2025-01-02 13:50:00,592.45,593.52,591.51,593.52,6452.0,591.4962,592.5645,590.5578,592.5645,6452.0
2025-01-02 14:00:00,593.43,595.47,593.01,594.6,6731.0,592.4747,594.5114,592.0553,593.6428,6731.0
2025-01-02 14:10:00,594.66,595.1,594.11,594.59,5668.0,593.7027,594.142,593.1536,593.6328,5668.0
2025-01-02 14:20:00,594.56,596.25,594.56,595.85,6108.0,593.6029,595.2901,593.6029,594.8908,6108.0
2025-01-02 14:30:00,595.23,596.01,594.64,595.17,4000.0,594.2718,595.0505,593.6827,594.2119,4000.0
2025-01-02 14:40:00,595.03,596.66,594.52,596.0,8993.0,594.0721,595.6995,593.5629,595.0405,8993.0
2025-01-02 14:50:00,595.9,596.47,594.49,594.49,4450.0,594.9407,595.5098,593.533,593.533,4450.0
2025-01-02 15:00:00,594.61,596.07,594.49,595.91,5570.0,593.6528,595.1104,593.533,594.9507,5570.0
2025-01-02 15:10:00,595.85,597.11,595.85,596.51,9649.0,594.8908,596.1487,594.8908,595.5497,9649.0
2025-01-02 15:20:00,596.77,597.0,596.12,596.56,5309.0,595.8093,596.0389,595.1603,595.5996,5309.0
2025-01-02 15:30:00,596.8,597.64,595.69,595.75,7587.0,595.8392,596.6779,594.731,594.7909,7587.0
2025-01-02 15:40:00,595.86,598.1,595.86,597.28,6851.0,594.9008,597.1372,594.9008,596.3185,6851.0
2025-01-02 15:50:00,597.79,599.52,597.22,599.29,69302.0,596.8277,598.5549,596.2586,598.3252,69302.0
2025-01-03 09:30:00,604.82,608.5,603.51,608.5,27298.0,603.8463,607.5204,602.5384,607.5204,27298.0
2025-01-03 09:40:00,608.0,609.28,603.98,604.53,19006.0,607.0212,608.2992,603.0077,603.5568,19006.0
2025-01-03 09:50:00,604.53,605.1,602.0,603.0,16242.0,603.5568,604.1259,601.0309,602.0293,16242.0
2025-01-03 10:00:00,602.5,604.42,600.28,602.85,14241.0,601.5301,603.447,599.3136,601.8795,14241.0
2025-01-03 10:10:00,602.82,602.96,598.84,599.68,9023.0,601.8496,601.9893,597.876,598.7146,9023.0
2025-01-03 10:20:00,599.42,600.0,597.33,599.41,7019.0,598.455,599.0341,596.3684,598.445,7019.0
2025-01-03 10:30:00,599.0,599.89,597.85,598.51,10181.0,598.0357,598.9243,596.8876,597.5465,10181.0
2025-01-03 10:40:00,598.32,600.0,598.16,599.2,5300.0,597.3568,599.0341,597.1971,598.2354,5300.0
2025-01-03 10:50:00,599.27,599.27,597.66,598.51,3469.0,598.3053,598.3053,596.6979,597.5465,3469.0
2025-01-03 11:00:00,598.56,599.17,597.7,598.07,3703.0,597.5964,598.2054,596.7378,597.1072,3703.0
2025-01-03 11:10:00,597.88,597.88,596.52,597.26,3632.0,596.9175,596.9175,595.5597,596.2985,3632.0
2025-01-03 11:20:00,598.0,598.55,596.98,598.45,19578.0,597.0373,597.5864,596.019,597.4866,19578.0
2025-01-03 11:30:00,598.65,600.54,598.32,600.26,4007.0,597.6863,599.5732,597.3568,599.2937,4007.0
2025-01-03 11:40:00,600.15,601.87,600.15,601.69,4988.0,599.1839,600.9011,599.1839,600.7214,4988.0
2025-01-03 11:50:00,601.75,602.06,601.1,601.1,4574.0,600.7813,601.0908,600.1323,600.1323,4574.0
2025-01-03 12:00:00,600.98,602.0,600.98,601.79,3967.0,600.0125,601.0309,600.0125,600.8212,3967.0
2025-01-03 12:10:00,601.3,601.63,600.54,600.54,3143.0,600.332,600.6615,599.5732,599.5732,3143.0
2025-01-03 12:20:00,600.58,603.21,600.58,602.65,10295.0,599.6132,602.2389,599.6132,601.6798,10295.0
2025-01-03 12:30:00,602.9,603.1,601.91,601.95,5213.0,601.9294,602.1291,600.941,600.981,5213.0
2025-01-03 12:40:00,602.47,602.95,602.27,602.95,1500.0,601.5001,601.9793,601.3004,601.9793,1500.0
2025-01-03 12:50:00,603.37,604.39,603.36,603.86,5508.0,602.3987,603.417,602.3887,602.8879,5508.0
2025-01-03 13:00:00,603.79,604.26,603.6,604.03,3344.0,602.818,603.2872,602.6283,603.0576,3344.0
2025-01-03 13:10:00,604.2,605.19,603.71,604.86,5837.0,603.2273,604.2157,602.7381,603.8863,5837.0
2025-01-03 13:20:00,605.14,605.58,604.71,605.29,6810.0,604.1658,604.6051,603.7365,604.3156,6810.0
2025-01-03 13:30:00,605.23,605.78,604.94,605.73,15599.0,604.2557,604.8048,603.9661,604.7549,15599.0
2025-01-03 13:40:00,605.67,605.75,605.14,605.17,3800.0,604.695,604.7748,604.1658,604.1958,3800.0
2025-01-03 13:50:00,604.86,604.86,603.96,603.96,1700.0,603.8863,603.8863,602.9877,602.9877,1700.0
2025-01-03 14:00:00,603.6,605.0,603.6,604.63,2250.0,602.6283,604.026,602.6283,603.6566,2250.0
2025-01-03 14:10:00,604.11,605.22,604.11,605.2,9653.0,603.1375,604.2457,603.1375,604.2257,9653.0
2025-01-03 14:20:00,605.24,605.3,604.63,604.81,2350.0,604.2657,604.3256,603.6566,603.8364,2350.0
2025-01-03 14:30:00,604.93,605.78,604.93,605.78,2161.0,603.9562,604.8048,603.9562,604.8048,2161.0
2025-01-03 14:40:00,605.81,606.46,605.8,606.32,4921.0,604.8347,605.4837,604.8248,605.3439,4921.0
2025-01-03 14:50:00,606.21,606.21,605.79,605.81,2623.0,605.2341,605.2341,604.8148,604.8347,2623.0
2025-01-03 15:00:00,605.75,605.75,604.46,604.46,3473.0,604.7748,604.7748,603.4869,603.4869,3473.0
2025-01-03 15:10:00,604.4,604.4,603.76,603.89,2600.0,603.427,603.427,602.788,602.9178,2600.0
2025-01-03 15:20:00,603.75,603.95,603.27,603.45,2800.0,602.7781,602.9777,602.2988,602.4785,2800.0
2025-01-03 15:30:00,603.44,603.8,602.91,603.65,4752.0,602.4686,602.828,601.9394,602.6782,4752.0
2025-01-03 15:40:00,603.66,603.82,603.24,603.45,8143.0,602.6882,602.8479,602.2689,602.4785,8143.0
2025-01-03 15:50:00,603.33,604.92,603.2,604.52,11322.0,602.3587,603.9462,602.2289,603.5468,11322.0
2025-01-06 09:30:00,612.25,614.72,610.5,611.58,25927.0,611.2644,613.7304,609.5172,610.5955,25927.0
2025-01-06 09:40:00,611.54,613.92,611.43,612.74,9972.0,610.5555,612.9317,610.4457,611.7536,9972.0
2025-01-06 09:50:00,613.0,613.09,608.51,608.8,13831.0,612.0132,612.103,607.5304,607.8199,13831.0
2025-01-06 10:00:00,608.86,609.0,607.62,608.09,17401.0,607.8798,608.0196,606.6418,607.1111,17401.0
2025-01-06 10:10:00,608.06,608.83,605.86,608.27,9596.0,607.0811,607.8499,604.8847,607.2908,9596.0
2025-01-06 10:20:00,608.42,612.71,608.3,612.71,5283.0,607.4405,611.7236,607.3207,611.7236,5283.0
2025-01-06 10:30:00,612.48,613.83,611.64,612.97,7569.0,611.494,612.8418,610.6554,611.9832,7569.0
2025-01-06 10:40:00,613.24,617.1,613.24,617.1,13671.0,612.2528,616.1066,612.2528,616.1066,13671.0
2025-01-06 10:50:00,617.22,618.98,616.74,618.58,13689.0,616.2264,617.9835,615.7471,617.5842,13689.0
2025-01-06 11:00:00,618.89,620.63,617.45,620.57,13893.0,617.8937,619.6309,616.456,619.571,13893.0
2025-01-06 11:10:00,620.8,622.59,620.31,621.65,12373.0,619.8006,621.5877,619.3114,620.6492,12373.0
2025-01-06 11:20:00,621.84,623.86,621.84,623.04,7774.0,620.8389,622.8557,620.8389,622.037,7774.0
2025-01-06 11:30:00,623.0,623.32,622.26,622.87,5877.0,621.9971,622.3166,621.2583,621.8673,5877.0
2025-01-06 11:40:00,622.92,623.74,620.96,621.08,9725.0,621.9172,622.7359,619.9604,620.0802,9725.0
2025-01-06 11:50:00,621.26,621.99,620.0,621.0,7024.0,620.2599,620.9887,619.0019,620.0003,7024.0
2025-01-06 12:00:00,620.5,620.99,619.72,620.46,5562.0,619.5011,619.9903,618.7223,619.4612,5562.0
2025-01-06 12:10:00,620.26,620.65,619.46,620.21,5703.0,619.2615,619.6509,618.4628,619.2116,5703.0
2025-01-06 12:20:00,620.58,621.99,620.34,621.99,4935.0,619.581,620.9887,619.3414,620.9887,4935.0
2025-01-06 12:30:00,622.33,624.0,622.33,623.0,22102.0,621.3281,622.9955,621.3281,621.9971,22102.0
2025-01-06 12:40:00,622.32,622.47,621.18,622.24,5499.0,621.3182,621.4679,620.18,621.2383,5499.0
2025-01-06 12:50:00,621.93,621.93,620.3,620.54,5392.0,620.9288,620.9288,619.3014,619.541,5392.0
2025-01-06 13:00:00,620.0,620.34,618.5,620.22,3531.0,619.0019,619.3414,617.5043,619.2215,3531.0
2025-01-06 13:10:00,620.1,620.68,619.82,620.0,2400.0,619.1017,619.6808,618.8222,619.0019,2400.0
2025-01-06 13:20:00,620.28,621.41,620.28,620.8,1700.0,619.2814,620.4096,619.2814,619.8006,1700.0
2025-01-06 13:30:00,621.23,621.5,620.39,620.58,2431.0,620.2299,620.4995,619.3913,619.581,2431.0
2025-01-06 13:40:00,620.55,620.7,619.56,619.7,2722.0,619.551,619.7008,618.5626,618.7024,2722.0
2025-01-06 13:50:00,619.7,620.21,618.85,618.85,1460.0,618.7024,619.2116,617.8537,617.8537,1460.0
2025-01-06 14:00:00,619.14,620.26,618.54,620.1,3475.0,618.1433,619.2615,617.5442,619.1017,3475.0
2025-01-06 14:10:00,620.04,621.02,619.94,620.89,4083.0,619.0418,620.0203,618.942,619.8905,4083.0
2025-01-06 14:20:00,620.62,621.0,620.28,620.85,1137.0,619.6209,620.0003,619.2814,619.8505,1137.0
2025-01-06 14:30:00,620.84,620.87,620.21,620.49,3102.0,619.8405,619.8705,619.2116,619.4911,3102.0
2025-01-06 14:40:00,620.85,621.67,620.54,621.67,2818.0,619.8505,620.6692,619.541,620.6692,2818.0
2025-01-06 14:50:00,621.79,622.3,621.43,621.69,3732.0,620.789,621.2982,620.4296,620.6892,3732.0
2025-01-06 15:00:00,621.33,623.77,621.13,623.77,6470.0,620.3298,622.7658,620.1301,622.7658,6470.0
2025-01-06 15:10:00,623.47,623.9,623.06,623.75,5941.0,622.4663,622.8956,622.057,622.7459,5941.0
2025-01-06 15:20:00,623.5,624.9,623.01,624.9,10771.0,622.4963,623.894,622.0071,623.894,10771.0
2025-01-06 15:30:00,624.9,625.4,624.7,624.85,9631.0,623.894,624.3932,623.6943,623.8441,9631.0
2025-01-06 15:40:00,624.9,627.24,624.9,626.87,12794.0,623.894,626.2302,623.894,625.8608,12794.0
2025-01-06 15:50:00,626.81,630.96,626.81,630.34,46254.0,625.8009,629.9443,625.8009,629.3253,46254.0
2025-01-07 09:30:00,631.7,631.83,623.5,623.5,27742.0,630.6831,630.8129,622.4963,622.4963,27742.0
2025-01-07 09:40:00,623.62,627.16,623.62,625.77,12108.0,622.6161,626.1504,622.6161,624.7626,12108.0
2025-01-07 09:50:00,625.83,626.84,621.88,622.0,21938.0,624.8225,625.8309,620.8789,620.9987,21938.0
2025-01-07 10:00:00,621.75,621.75,615.93,616.52,19719.0,620.7491,620.7491,614.9385,615.5275,19719.0
2025-01-07 10:10:00,616.5,618.63,615.7,616.26,11094.0,615.5075,617.6341,614.7088,615.2679,11094.0
2025-01-07 10:20:00,616.39,617.67,613.66,613.66,13415.0,615.3977,616.6756,612.6721,612.6721,13415.0
2025-01-07 10:30:00,613.5,613.8,608.57,608.64,17401.0,612.5124,612.8119,607.5903,607.6602,17401.0
2025-01-07 10:40:00,608.79,610.52,608.39,610.44,9319.0,607.8099,609.5372,607.4106,609.4573,9319.0
2025-01-07 10:50:00,610.55,614.83,610.35,614.78,8853.0,609.5671,613.8402,609.3674,613.7903,8853.0
2025-01-07 11:00:00,614.86,616.71,614.4,616.42,7111.0,613.8702,615.7172,613.4109,615.4277,7111.0
2025-01-07 11:10:00,616.25,618.5,615.06,618.5,14206.0,615.2579,617.5043,614.0699,617.5043,14206.0
2025-01-07 11:20:00,619.0,621.99,618.19,620.53,12223.0,618.0035,620.9887,617.1948,619.531,12223.0
2025-01-07 11:30:00,620.3,620.3,617.35,619.28,4612.0,619.3014,619.3014,616.3562,618.2831,4612.0
2025-01-07 11:40:00,620.42,620.42,617.84,617.84,3440.0,619.4212,619.4212,616.8454,616.8454,3440.0
2025-01-07 11:50:00,617.17,617.78,616.53,617.6,2100.0,616.1765,616.7855,615.5375,616.6058,2100.0
2025-01-07 12:00:00,617.73,618.21,617.23,617.56,2971.0,616.7356,617.2148,616.2364,616.5658,2971.0
2025-01-07 12:10:00,617.45,618.23,616.96,618.23,4096.0,616.456,617.2347,615.9668,617.2347,4096.0
2025-01-07 12:20:00,618.05,618.05,616.99,617.57,1800.0,617.055,617.055,615.9967,616.5758,1800.0
2025-01-07 12:30:00,617.53,619.77,617.25,617.25,7310.0,616.5359,618.7723,616.2563,616.2563,7310.0
2025-01-07 12:40:00,617.81,618.81,617.62,618.22,2725.0,616.8154,617.8138,616.6257,617.2248,2725.0
2025-01-07 12:50:00,618.71,621.18,618.14,621.17,6628.0,617.714,620.18,617.1449,620.17,6628.0
2025-01-07 13:00:00,621.15,621.72,620.94,621.24,4186.0,620.15,620.7191,619.9404,620.2399,4186.0
2025-01-07 13:10:00,620.84,621.78,620.84,621.28,3005.0,619.8405,620.779,619.8405,620.2798,3005.0
2025-01-07 13:20:00,621.27,622.19,621.27,621.38,5457.0,620.2699,621.1884,620.2699,620.3797,5457.0
2025-01-07 13:30:00,620.85,621.08,619.87,620.22,3016.0,619.8505,620.0802,618.8721,619.2215,3016.0
2025-01-07 13:40:00,620.31,620.84,619.27,620.8,6347.0,619.3114,619.8405,618.2731,619.8006,6347.0
2025-01-07 13:50:00,620.55,621.18,620.36,621.18,2525.0,619.551,620.18,619.3613,620.18,2525.0
2025-01-07 14:00:00,622.34,622.88,621.19,622.81,4316.0,621.3381,621.8773,620.19,621.8074,4316.0
2025-01-07 14:10:00,622.79,623.2,622.07,622.07,3751.0,621.7874,622.1967,621.0686,621.0686,3751.0
2025-01-07 14:20:00,621.75,621.75,620.78,621.19,1400.0,620.7491,620.7491,619.7806,620.19,1400.0
2025-01-07 14:30:00,621.02,621.09,619.76,619.76,3006.0,620.0203,620.0901,618.7623,618.7623,3006.0
2025-01-07 14:40:00,619.42,620.3,619.12,619.45,2948.0,618.4228,619.3014,618.1233,618.4528,2948.0
2025-01-07 14:50:00,619.5,619.94,619.37,619.94,2341.0,618.5027,618.942,618.3729,618.942,2341.0
2025-01-07 15:00:00,619.95,620.06,619.05,619.05,5101.0,618.952,619.0618,618.0534,618.0534,5101.0
2025-01-07 15:10:00,618.63,618.63,617.44,617.8,5604.0,617.6341,617.6341,616.446,616.8054,5604.0
2025-01-07 15:20:00,617.52,617.52,614.52,614.93,8681.0,616.5259,616.5259,613.5307,613.9401,8681.0
2025-01-07 15:30:00,614.99,615.63,614.25,615.63,10893.0,614.0,614.6389,613.2612,614.6389,10893.0
2025-01-07 15:40:00,616.32,617.78,615.77,616.58,6981.0,615.3278,616.7855,614.7787,615.5874,6981.0
2025-01-07 15:50:00,616.48,618.25,615.94,617.78,15869.0,615.4876,617.2547,614.9484,616.7855,15869.0
2025-01-08 09:30:00,612.7,614.26,602.79,612.0,42756.0,611.7137,613.2711,601.8196,611.0148,42756.0
2025-01-08 09:40:00,612.28,616.11,611.96,613.93,12963.0,611.2943,615.1182,610.9748,612.9417,12963.0
2025-01-08 09:50:00,613.5,614.78,609.68,614.0,11527.0,612.5124,613.7903,608.6985,613.0116,11527.0
2025-01-08 10:00:00,613.9,616.14,613.9,614.75,6252.0,612.9117,615.1481,612.9117,613.7604,6252.0
2025-01-08 10:10:00,615.32,615.69,610.42,611.9,5719.0,614.3294,614.6988,609.4373,610.9149,5719.0
2025-01-08 10:20:00,612.43,612.51,609.44,610.88,5371.0,611.4441,611.524,608.4589,609.8966,5371.0
2025-01-08 10:30:00,611.35,613.28,610.5,612.33,6556.0,610.3658,612.2927,609.5172,611.3442,6556.0
2025-01-08 10:40:00,610.81,611.44,607.63,608.32,4534.0,609.8267,610.4557,606.6518,607.3407,4534.0
2025-01-08 10:50:00,608.46,609.7,607.47,609.5,4882.0,607.4805,608.7185,606.4921,608.5188,4882.0
2025-01-08 11:00:00,609.64,609.64,606.3,607.81,5068.0,608.6586,608.6586,605.324,606.8315,5068.0
2025-01-08 11:10:00,608.23,609.08,607.29,608.97,5803.0,607.2508,608.0995,606.3124,607.9897,5803.0
2025-01-08 11:20:00,609.66,610.75,609.3,609.82,1700.0,608.6785,609.7668,608.3191,608.8383,1700.0
2025-01-08 11:30:00,610.52,611.82,610.37,611.65,3399.0,609.5372,610.8351,609.3874,610.6653,3399.0
2025-01-08 11:40:00,611.62,613.0,611.62,612.08,2082.0,610.6354,612.0132,610.6354,611.0946,2082.0
2025-01-08 11:50:00,611.97,612.21,611.82,611.98,1713.0,610.9848,611.2244,610.8351,610.9948,1713.0
2025-01-08 12:00:00,611.55,611.81,609.91,610.58,4780.0,610.5655,610.8251,608.9281,609.5971,4780.0
2025-01-08 12:10:00,611.27,611.27,609.15,609.74,3039.0,610.286,610.286,608.1694,608.7584,3039.0
2025-01-08 12:20:00,609.96,609.96,605.98,606.09,4230.0,608.9781,608.9781,605.0045,605.1143,4230.0
2025-01-08 12:30:00,606.2,607.16,605.21,606.8,3778.0,605.2241,606.1826,604.2357,605.8231,3778.0
2025-01-08 12:40:00,607.55,608.31,607.5,607.5,747.0,606.5719,607.3307,606.522,606.522,747.0
2025-01-08 12:50:00,607.61,609.7,607.61,609.7,2762.0,606.6318,608.7185,606.6318,608.7185,2762.0
2025-01-08 13:00:00,609.58,611.7,609.58,611.54,5255.0,608.5987,610.7153,608.5987,610.5555,5255.0
2025-01-08 13:10:00,611.47,612.99,611.25,612.88,4185.0,610.4856,612.0032,610.266,611.8934,4185.0
2025-01-08 13:20:00,612.79,613.75,612.49,613.13,3124.0,611.8035,612.762,611.504,612.143,3124.0
2025-01-08 13:30:00,612.44,612.85,612.18,612.5,3177.0,611.4541,611.8634,611.1945,611.514,3177.0
2025-01-08 13:40:00,612.46,612.46,611.5,611.98,2616.0,611.474,611.474,610.5156,610.9948,2616.0
2025-01-08 13:50:00,612.06,612.06,609.8,611.09,4810.0,611.0747,611.0747,608.8183,610.1062,4810.0
2025-01-08 14:00:00,611.11,612.73,610.32,612.72,2791.0,610.1262,611.7436,609.3375,611.7336,2791.0
2025-01-08 14:10:00,612.99,612.99,611.5,612.43,3409.0,612.0032,612.0032,610.5156,611.4441,3409.0
2025-01-08 14:20:00,612.22,615.0,612.22,614.51,5255.0,611.2344,614.0099,611.2344,613.5207,5255.0
2025-01-08 14:30:00,614.41,614.41,611.69,611.7,3303.0,613.4209,613.4209,610.7053,610.7153,3303.0
2025-01-08 14:40:00,611.52,611.52,610.73,610.82,1900.0,610.5356,610.5356,609.7468,609.8367,1900.0
2025-01-08 14:50:00,611.15,611.4,610.44,611.13,1650.0,610.1661,610.4157,609.4573,610.1462,1650.0
2025-01-08 15:00:00,611.33,611.65,610.58,610.58,2510.0,610.3459,610.6653,609.5971,609.5971,2510.0
2025-01-08 15:10:00,610.64,611.21,609.98,611.16,4605.0,609.657,610.226,608.998,610.1761,4605.0
2025-01-08 15:20:00,611.38,611.48,610.22,610.22,4393.0,610.3958,610.4956,609.2376,609.2376,4393.0
2025-01-08 15:30:00,610.42,610.42,608.58,608.59,3736.0,609.4373,609.4373,607.6003,607.6103,3736.0
2025-01-08 15:40:00,608.6,609.79,608.6,609.06,2586.0,607.6203,608.8083,607.6203,608.0795,2586.0
2025-01-08 15:50:00,609.27,611.17,608.82,610.58,15405.0,608.2892,610.1861,607.8399,609.5971,15405.0
2025-01-10 09:30:00,610.37,615.56,603.34,604.69,39353.0,609.3874,614.569,602.3687,603.7165,39353.0
2025-01-10 09:40:00,604.58,607.48,602.75,605.67,10067.0,603.6067,606.5021,601.7797,604.695,10067.0
2025-01-10 09:50:00,605.51,607.2,605.14,605.79,5418.0,604.5352,606.2225,604.1658,604.8148,5418.0
2025-01-10 10:00:00,606.03,606.03,597.99,598.0,18101.0,605.0544,605.0544,597.0273,597.0373,18101.0
2025-01-10 10:10:00,598.34,601.93,597.42,601.45,9122.0,597.3768,600.961,596.4582,600.4818,9122.0
2025-01-10 10:20:00,601.83,615.58,601.41,614.4,35646.0,600.8611,614.589,600.4418,613.4109,35646.0
2025-01-10 10:30:00,614.28,620.62,610.78,620.0,43361.0,613.2911,619.6209,609.7967,619.0019,43361.0
2025-01-10 10:40:00,619.9,622.87,617.93,622.34,37983.0,618.9021,621.8673,616.9352,621.3381,37983.0
2025-01-10 10:50:00,622.33,622.33,613.4,613.4,20525.0,621.3281,621.3281,612.4125,612.4125,20525.0
2025-01-10 11:00:00,613.61,613.65,610.85,612.57,11992.0,612.6222,612.6621,609.8666,611.5839,11992.0
2025-01-10 11:10:00,613.05,614.81,612.41,613.01,14054.0,612.0631,613.8203,611.4241,612.0232,14054.0
2025-01-10 11:20:00,613.17,616.43,613.17,615.1,14935.0,612.1829,615.4376,612.1829,614.1098,14935.0
2025-01-10 11:30:00,614.67,615.55,613.24,614.52,11769.0,613.6805,614.5591,612.2528,613.5307,11769.0
2025-01-10 11:40:00,614.78,618.73,614.78,616.97,15976.0,613.7903,617.7339,613.7903,615.9768,15976.0
2025-01-10 11:50:00,617.25,618.54,615.17,615.22,11316.0,616.2563,617.5442,614.1797,614.2296,11316.0
2025-01-10 12:00:00,615.0,615.0,609.91,610.18,14771.0,614.0099,614.0099,608.9281,609.1977,14771.0
2025-01-10 12:10:00,610.25,611.16,609.8,611.0,11973.0,609.2676,610.1761,608.8183,610.0164,11973.0
2025-01-10 12:20:00,611.09,614.12,610.86,613.97,13634.0,610.1062,613.1314,609.8766,612.9816,13634.0
2025-01-10 12:30:00,613.99,616.75,612.64,616.44,9818.0,613.0016,615.7571,611.6537,615.4476,9818.0
2025-01-10 12:40:00,616.38,620.0,616.38,619.79,27211.0,615.3877,619.0019,615.3877,618.7922,27211.0
2025-01-10 12:50:00,619.54,623.5,618.92,623.01,18426.0,618.5426,622.4963,617.9236,622.0071,18426.0
2025-01-10 13:00:00,622.63,624.8,621.49,624.76,18180.0,621.6277,623.7942,620.4895,623.7542,18180.0
2025-01-10 13:10:00,625.0,625.94,623.91,625.33,20561.0,623.9938,624.9323,622.9056,624.3233,20561.0
2025-01-10 13:20:00,625.6,628.09,624.88,627.77,22382.0,624.5929,627.0789,623.874,626.7594,22382.0
2025-01-10 13:30:00,627.64,629.09,626.5,628.88,15326.0,626.6296,628.0773,625.4914,627.8676,15326.0
2025-01-10 13:40:00,628.98,629.84,627.66,629.52,21049.0,627.9674,628.8261,626.6496,628.5066,21049.0
2025-01-10 13:50:00,629.24,629.9,628.41,629.3,16779.0,628.227,628.886,627.3984,628.2869,16779.0
2025-01-10 14:00:00,628.79,628.79,624.52,624.61,9847.0,627.7777,627.7777,623.5146,623.6045,9847.0
2025-01-10 14:10:00,624.41,625.47,624.0,624.85,4655.0,623.4048,624.4631,622.9955,623.8441,4655.0
2025-01-10 14:20:00,624.61,624.75,622.42,623.58,10035.0,623.6045,623.7443,621.418,622.5761,10035.0
2025-01-10 14:30:00,622.86,623.29,621.6,623.29,4179.0,621.8573,622.2866,620.5993,622.2866,4179.0
2025-01-10 14:40:00,624.18,625.26,623.24,623.94,5436.0,623.1752,624.2534,622.2367,622.9356,5436.0
2025-01-10 14:50:00,623.18,624.31,623.09,624.11,3194.0,622.1768,623.305,622.0869,623.1053,3194.0
2025-01-10 15:00:00,624.11,624.32,621.0,621.01,12734.0,623.1053,623.3149,620.0003,620.0103,12734.0
2025-01-10 15:10:00,621.02,621.17,617.87,618.84,10241.0,620.0203,620.17,616.8753,617.8438,10241.0
2025-01-10 15:20:00,619.34,619.34,617.28,617.6,15764.0,618.343,618.343,616.2863,616.6058,15764.0
2025-01-10 15:30:00,617.44,618.21,616.15,616.52,4668.0,616.446,617.2148,615.1581,615.5275,4668.0
2025-01-10 15:40:00,616.44,616.56,613.88,615.5,9967.0,615.4476,615.5674,612.8918,614.5091,9967.0
2025-01-10 15:50:00,615.15,617.75,615.15,615.89,19304.0,614.1597,616.7555,614.1597,614.8985,19304.0
2025-01-13 09:30:00,607.1,608.64,598.69,601.81,48718.0,606.1227,607.6602,597.7262,600.8412,48718.0
2025-01-13 09:40:00,601.33,604.0,599.83,602.75,29808.0,600.362,603.0277,598.8644,601.7797,29808.0
2025-01-13 09:50:00,602.45,606.61,602.39,604.08,22065.0,601.4802,605.6335,601.4202,603.1075,22065.0
2025-01-13 10:00:00,604.39,606.46,602.32,604.41,16512.0,603.417,605.4837,601.3504,603.437,16512.0
2025-01-13 10:10:00,604.21,604.43,601.99,603.4,6138.0,603.2373,603.457,601.0209,602.4286,6138.0
2025-01-13 10:20:00,603.51,604.37,600.29,600.56,12255.0,602.5384,603.3971,599.3236,599.5932,12255.0
2025-01-13 10:30:00,600.64,604.06,600.64,603.89,7260.0,599.6731,603.0876,599.6731,602.9178,7260.0
2025-01-13 10:40:00,603.91,605.38,602.92,605.33,6856.0,602.9378,604.4054,601.9494,604.3555,6856.0
2025-01-13 10:50:00,605.15,605.3,602.0,602.0,5845.0,604.1758,604.3256,601.0309,601.0309,5845.0
2025-01-13 11:00:00,602.35,603.85,602.17,602.71,6474.0,601.3803,602.8779,601.2006,601.7397,6474.0
2025-01-13 11:10:00,603.5,603.88,602.47,603.22,4421.0,602.5285,602.9078,601.5001,602.2489,4421.0
2025-01-13 11:20:00,602.98,604.2,602.75,603.96,4066.0,602.0093,603.2273,601.7797,602.9877,4066.0
2025-01-13 11:30:00,603.66,605.05,603.0,603.21,3461.0,602.6882,604.076,602.0293,602.2389,3461.0
2025-01-13 11:40:00,603.58,604.82,603.4,604.13,4201.0,602.6083,603.8463,602.4286,603.1574,4201.0
2025-01-13 11:50:00,604.11,604.19,600.04,600.04,7377.0,603.1375,603.2174,599.074,599.074,7377.0
2025-01-13 12:00:00,600.06,601.91,598.84,601.54,9744.0,599.094,600.941,597.876,600.5716,9744.0
2025-01-13 12:10:00,601.75,603.24,601.75,603.24,6177.0,600.7813,602.2689,600.7813,602.2689,6177.0
2025-01-13 12:20:00,603.07,605.0,603.07,604.64,4100.0,602.0992,604.026,602.0992,603.6666,4100.0
2025-01-13 12:30:00,604.57,604.57,603.51,603.73,6500.0,603.5967,603.5967,602.5384,602.7581,6500.0
2025-01-13 12:40:00,603.36,604.39,603.27,603.5,9283.0,602.3887,603.417,602.2988,602.5285,9283.0
2025-01-13 12:50:00,604.06,606.74,604.06,606.61,5566.0,603.0876,605.7632,603.0876,605.6335,5566.0
2025-01-13 13:00:00,606.5,607.07,606.0,606.66,3656.0,605.5236,606.0927,605.0244,605.6834,3656.0
2025-01-13 13:10:00,606.44,607.11,605.33,605.66,4624.0,605.4637,606.1326,604.3555,604.685,4624.0
2025-01-13 13:20:00,605.66,606.25,605.44,606.25,1300.0,604.685,605.274,604.4653,605.274,1300.0
2025-01-13 13:30:00,606.88,607.15,606.0,606.6,2635.0,605.903,606.1726,605.0244,605.6235,2635.0
2025-01-13 13:40:00,607.08,607.46,606.13,607.26,2700.0,606.1027,606.4821,605.1542,606.2824,2700.0
2025-01-13 13:50:00,607.55,607.65,606.5,606.75,4506.0,606.5719,606.6718,605.5236,605.7732,4506.0
2025-01-13 14:00:00,606.97,607.15,606.41,606.58,2425.0,605.9929,606.1726,605.4338,605.6035,2425.0
2025-01-13 14:10:00,606.51,606.9,605.23,605.6,2687.0,605.5336,605.923,604.2557,604.6251,2687.0
2025-01-13 14:20:00,605.31,607.58,605.31,607.17,3096.0,604.3355,606.6019,604.3355,606.1926,3096.0
2025-01-13 14:30:00,606.8,607.13,606.32,607.13,2195.0,605.8231,606.1526,605.3439,606.1526,2195.0
2025-01-13 14:40:00,607.4,608.39,606.62,606.62,5250.0,606.4222,607.4106,605.6434,605.6434,5250.0
2025-01-13 14:50:00,605.79,607.28,605.3,607.28,3118.0,604.8148,606.3024,604.3256,606.3024,3118.0
2025-01-13 15:00:00,606.88,606.88,606.25,606.4,999.0,605.903,605.903,605.274,605.4238,999.0
2025-01-13 15:10:00,606.31,607.41,605.95,607.41,3250.0,605.3339,606.4322,604.9745,606.4322,3250.0
2025-01-13 15:20:00,607.46,607.65,606.02,606.61,4316.0,606.4821,606.6718,605.0444,605.6335,4316.0
2025-01-13 15:30:00,606.39,606.75,605.68,606.75,3471.0,605.4138,605.7732,604.705,605.7732,3471.0
2025-01-13 15:40:00,606.18,606.96,606.16,606.66,4983.0,605.2041,605.9829,605.1842,605.6834,4983.0
2025-01-13 15:50:00,607.41,608.71,606.83,608.15,20052.0,606.4322,607.7301,605.8531,607.171,20052.0
2025-01-14 09:30:00,604.74,605.38,596.61,601.62,57355.0,603.7665,604.4054,595.6496,600.6515,57355.0
2025-01-14 09:40:00,601.47,601.94,596.28,596.89,18189.0,600.5017,600.971,595.3201,595.9291,18189.0
2025-01-14 09:50:00,597.01,599.22,596.42,598.61,10590.0,596.0489,598.2554,595.4599,597.6463,10590.0
2025-01-14 10:00:00,598.0,600.0,597.46,599.78,6861.0,597.0373,599.0341,596.4982,598.8144,6861.0
2025-01-14 10:10:00,599.64,603.5,599.46,601.39,22776.0,598.6747,602.5285,598.495,600.4219,22776.0
2025-01-14 10:20:00,601.21,603.42,597.53,598.05,23526.0,600.2421,602.4486,596.5681,597.0872,23526.0
2025-01-14 10:30:00,598.13,598.17,591.84,591.84,8648.0,597.1671,597.207,590.8872,590.8872,8648.0
2025-01-14 10:40:00,591.5,594.25,591.5,592.03,6873.0,590.5478,593.2934,590.5478,591.0769,6873.0
2025-01-14 10:50:00,591.5,594.07,590.88,593.65,6771.0,590.5478,593.1136,589.9288,592.6943,6771.0
2025-01-14 11:00:00,594.03,594.05,591.04,592.51,5909.0,593.0737,593.0937,590.0885,591.5562,5909.0
2025-01-14 11:10:00,593.07,595.12,591.27,594.11,6353.0,592.1153,594.162,590.3181,593.1536,6353.0
2025-01-14 11:20:00,593.56,595.8,593.56,594.22,8349.0,592.6045,594.8409,592.6045,593.2634,8349.0
2025-01-14 11:30:00,594.48,595.78,593.92,594.4,3954.0,593.523,594.8209,592.9639,593.4431,3954.0
2025-01-14 11:40:00,594.4,594.4,591.0,591.45,4065.0,593.4431,593.4431,590.0486,590.4979,4065.0
2025-01-14 11:50:00,591.68,592.13,590.38,590.9,5552.0,590.7275,591.1768,589.4296,589.9487,5552.0
2025-01-14 12:00:00,590.64,591.78,589.52,591.42,8587.0,589.6892,590.8273,588.571,590.4679,8587.0
2025-01-14 12:10:00,591.5,593.13,591.42,593.12,3359.0,590.5478,592.1752,590.4679,592.1652,3359.0
2025-01-14 12:20:00,592.32,592.32,591.5,591.96,1308.0,591.3665,591.3665,590.5478,591.007,1308.0
2025-01-14 12:30:00,591.65,591.65,589.44,591.27,4660.0,590.6975,590.6975,588.4911,590.3181,4660.0
2025-01-14 12:40:00,591.51,592.72,591.51,592.25,3595.0,590.5578,591.7658,590.5578,591.2966,3595.0
2025-01-14 12:50:00,592.53,592.64,591.48,591.79,2250.0,591.5761,591.6859,590.5278,590.8373,2250.0
2025-01-14 13:00:00,591.77,593.66,591.77,593.66,3591.0,590.8173,592.7043,590.8173,592.7043,3591.0
2025-01-14 13:10:00,593.54,594.25,593.22,594.25,3150.0,592.5845,593.2934,592.265,593.2934,3150.0
2025-01-14 13:20:00,593.75,595.49,593.75,595.43,5704.0,592.7942,594.5314,592.7942,594.4715,5704.0
2025-01-14 13:30:00,595.79,596.17,595.33,595.86,4834.0,594.8309,595.2103,594.3716,594.9008,4834.0
2025-01-14 13:40:00,595.76,597.09,595.76,597.09,5627.0,594.8009,596.1288,594.8009,596.1288,5627.0
2025-01-14 13:50:00,597.2,597.73,596.51,596.86,2316.0,596.2386,596.7677,595.5497,595.8992,2316.0
2025-01-14 14:00:00,596.8,597.4,596.58,596.7,2047.0,595.8392,596.4383,595.6196,595.7394,2047.0
2025-01-14 14:10:00,596.91,597.47,596.55,597.39,1783.0,595.9491,596.5082,595.5896,596.4283,1783.0
2025-01-14 14:20:00,597.43,597.45,596.52,596.7,1880.0,596.4682,596.4882,595.5597,595.7394,1880.0
2025-01-14 14:30:00,596.59,597.02,596.13,596.51,1830.0,595.6296,596.0589,595.1703,595.5497,1830.0
2025-01-14 14:40:00,596.38,596.59,595.41,595.79,2150.0,595.4199,595.6296,594.4515,594.8309,2150.0
2025-01-14 14:50:00,595.39,595.48,591.94,592.29,4847.0,594.4315,594.5214,590.9871,591.3365,4847.0
2025-01-14 15:00:00,592.18,592.18,590.0,590.65,8404.0,591.2267,591.2267,589.0502,589.6991,8404.0
2025-01-14 15:10:00,590.56,590.76,589.66,590.33,10836.0,589.6093,589.809,588.7107,589.3797,10836.0
2025-01-14 15:20:00,590.28,590.67,588.67,590.34,9118.0,589.3297,589.7191,587.7223,589.3896,9118.0
2025-01-14 15:30:00,591.0,591.0,589.75,589.75,4816.0,590.0486,590.0486,588.8006,588.8006,4816.0
2025-01-14 15:40:00,589.97,592.13,589.97,591.5,6874.0,589.0202,591.1768,589.0202,590.5478,6874.0
2025-01-14 15:50:00,591.6,594.39,591.6,594.39,23228.0,590.6476,593.4331,590.6476,593.4331,23228.0
2025-01-15 09:30:00,610.21,612.5,606.81,609.15,61261.0,609.2277,611.514,605.8331,608.1694,61261.0
2025-01-15 09:40:00,609.62,610.01,607.5,610.01,22698.0,608.6386,609.028,606.522,609.028,22698.0
2025-01-15 09:50:00,609.93,613.52,609.78,612.26,19075.0,608.9481,612.5323,608.7984,611.2744,19075.0
2025-01-15 10:00:00,612.37,614.57,612.37,613.15,21404.0,611.3842,613.5806,611.3842,612.1629,21404.0
2025-01-15 10:10:00,612.7,618.1,612.18,618.1,19746.0,611.7137,617.105,611.1945,617.105,19746.0
2025-01-15 10:20:00,618.17,618.17,614.54,616.59,14127.0,617.1748,617.1748,613.5507,615.5974,14127.0
2025-01-15 10:30:00,616.55,618.19,615.4,618.01,8113.0,615.5575,617.1948,614.4093,617.0151,8113.0
2025-01-15 10:40:00,617.55,618.18,615.87,618.0,7632.0,616.5558,617.1848,614.8785,617.0051,7632.0
2025-01-15 10:50:00,616.99,617.08,614.74,614.86,9537.0,615.9967,616.0866,613.7504,613.8702,9537.0
2025-01-15 11:00:00,614.86,616.08,614.01,614.74,10149.0,613.8702,615.0882,613.0215,613.7504,10149.0
2025-01-15 11:10:00,614.42,616.84,614.01,615.64,6398.0,613.4309,615.847,613.0215,614.6489,6398.0
2025-01-15 11:20:00,615.71,617.49,615.71,616.91,4977.0,614.7188,616.4959,614.7188,615.9169,4977.0
2025-01-15 11:30:00,616.7,616.7,615.0,615.0,3828.0,615.7072,615.7072,614.0099,614.0099,3828.0
2025-01-15 11:40:00,616.03,616.99,615.66,616.11,3623.0,615.0383,615.9967,614.6689,615.1182,3623.0
2025-01-15 11:50:00,615.35,615.75,614.41,614.96,4334.0,614.3594,614.7587,613.4209,613.97,4334.0
2025-01-15 12:00:00,614.55,615.02,613.75,614.92,5117.0,613.5607,614.0299,612.762,613.9301,5117.0
2025-01-15 12:10:00,615.1,615.14,613.56,613.56,3277.0,614.1098,614.1497,612.5723,612.5723,3277.0
2025-01-15 12:20:00,613.5,614.45,613.5,613.98,2976.0,612.5124,613.4608,612.5124,612.9916,2976.0
2025-01-15 12:30:00,614.08,617.2,614.08,617.11,3913.0,613.0914,616.2064,613.0914,616.1166,3913.0
2025-01-15 12:40:00,616.83,617.2,616.15,616.7,4072.0,615.837,616.2064,615.1581,615.7072,4072.0
2025-01-15 12:50:00,616.16,616.35,615.61,615.71,2813.0,615.1681,615.3578,614.619,614.7188,2813.0
2025-01-15 13:00:00,615.9,617.2,615.9,617.05,4421.0,614.9085,616.2064,614.9085,616.0566,4421.0
2025-01-15 13:10:00,617.49,619.56,617.43,619.55,6831.0,616.4959,618.5626,616.436,618.5526,6831.0
2025-01-15 13:20:00,619.89,620.31,618.8,620.31,5971.0,618.8921,619.3114,617.8038,619.3114,5971.0
2025-01-15 13:30:00,620.53,620.78,619.24,619.31,3103.0,619.531,619.7806,618.2431,618.313,3103.0
2025-01-15 13:40:00,619.27,619.96,619.27,619.54,630.0,618.2731,618.962,618.2731,618.5426,630.0
2025-01-15 13:50:00,619.47,619.94,619.47,619.65,711.0,618.4728,618.942,618.4728,618.6525,711.0
2025-01-15 14:00:00,619.49,620.0,619.0,619.14,2524.0,618.4927,619.0019,618.0035,618.1433,2524.0
2025-01-15 14:10:00,619.19,620.34,619.19,619.76,3409.0,618.1932,619.3414,618.1932,618.7623,3409.0
2025-01-15 14:20:00,620.05,620.52,619.33,620.32,3070.0,619.0518,619.5211,618.333,619.3214,3070.0
2025-01-15 14:30:00,620.21,622.0,620.21,622.0,7468.0,619.2116,620.9987,619.2116,620.9987,7468.0
2025-01-15 14:40:00,622.27,622.27,620.51,621.12,4876.0,621.2682,621.2682,619.5111,620.1201,4876.0
2025-01-15 14:50:00,621.09,621.84,620.8,621.35,2600.0,620.0901,620.8389,619.8006,620.3497,2600.0
2025-01-15 15:00:00,621.4,621.8,620.23,620.37,3712.0,620.3996,620.799,619.2315,619.3713,3712.0
2025-01-15 15:10:00,620.5,621.39,620.5,621.39,4047.0,619.5011,620.3897,619.5011,620.3897,4047.0
2025-01-15 15:20:00,621.26,621.28,619.72,620.07,4590.0,620.2599,620.2798,618.7223,619.0718,4590.0
2025-01-15 15:30:00,619.95,620.0,619.25,619.58,7789.0,618.952,619.0019,618.2531,618.5826,7789.0
2025-01-15 15:40:00,619.98,619.98,618.96,619.2,5533.0,618.9819,618.9819,617.9636,618.2032,5533.0
2025-01-15 15:50:00,619.0,619.36,616.49,616.85,23984.0,618.0035,618.3629,615.4975,615.857,23984.0
2025-01-16 09:30:00,611.5,613.25,610.0,613.25,18949.0,610.5156,612.2628,609.018,612.2628,18949.0
2025-01-16 09:40:00,613.15,614.25,610.97,612.06,11069.0,612.1629,613.2612,609.9864,611.0747,11069.0
2025-01-16 09:50:00,611.84,612.65,610.52,610.82,4487.0,610.855,611.6637,609.5372,609.8367,4487.0
2025-01-16 10:00:00,610.4,614.13,609.96,613.15,6087.0,609.4174,613.1413,608.9781,612.1629,6087.0
2025-01-16 10:10:00,613.09,613.09,610.43,612.28,2895.0,612.103,612.103,609.4473,611.2943,2895.0
2025-01-16 10:20:00,611.92,612.34,610.8,610.81,2013.0,610.9349,611.3542,609.8167,609.8267,2013.0
2025-01-16 10:30:00,610.66,612.9,610.21,612.63,3652.0,609.6769,611.9133,609.2277,611.6438,3652.0
2025-01-16 10:40:00,612.59,612.61,611.63,611.64,2150.0,611.6038,611.6238,610.6454,610.6554,2150.0
2025-01-16 10:50:00,612.55,614.03,612.22,614.03,2618.0,611.5639,613.0415,611.2344,613.0415,2618.0
2025-01-16 11:00:00,614.02,616.0,613.82,615.02,5657.0,613.0315,615.0083,612.8318,614.0299,5657.0
2025-01-16 11:10:00,614.64,615.01,612.5,613.19,2000.0,613.6505,614.0199,611.514,612.2029,2000.0
2025-01-16 11:20:00,613.03,614.87,612.4,614.45,12184.0,612.0431,613.8802,611.4141,613.4608,12184.0
2025-01-16 11:30:00,613.47,614.5,611.22,611.23,3234.0,612.4824,613.5108,610.236,610.246,3234.0
2025-01-16 11:40:00,611.23,611.81,610.31,611.35,2443.0,610.246,610.8251,609.3275,610.3658,2443.0
2025-01-16 11:50:00,611.68,612.1,610.89,612.1,6608.0,610.6953,611.1146,609.9066,611.1146,6608.0
2025-01-16 12:00:00,611.97,612.33,611.8,611.99,1600.0,610.9848,611.3442,610.8151,611.0048,1600.0
2025-01-16 12:10:00,611.92,612.69,611.42,611.77,983.0,610.9349,611.7037,610.4357,610.7851,983.0
2025-01-16 12:20:00,611.52,614.0,611.5,614.0,3066.0,610.5356,613.0116,610.5156,613.0116,3066.0
2025-01-16 12:30:00,614.08,614.47,613.57,613.67,3314.0,613.0914,613.4808,612.5822,612.6821,3314.0
2025-01-16 12:40:00,613.96,614.75,613.96,614.27,650.0,612.9716,613.7604,612.9716,613.2811,650.0
2025-01-16 12:50:00,614.48,614.82,614.13,614.34,1966.0,613.4908,613.8302,613.1413,613.351,1966.0
2025-01-16 13:00:00,614.24,615.41,614.24,614.57,3888.0,613.2512,614.4193,613.2512,613.5806,3888.0
2025-01-16 13:10:00,615.11,615.15,613.5,613.59,1200.0,614.1198,614.1597,612.5124,612.6022,1200.0
2025-01-16 13:20:00,613.86,614.12,613.09,613.09,2526.0,612.8718,613.1314,612.103,612.103,2526.0
2025-01-16 13:30:00,613.32,613.85,612.73,613.5,1434.0,612.3327,612.8618,611.7436,612.5124,1434.0
2025-01-16 13:40:00,613.66,614.0,612.0,612.25,2749.0,612.6721,613.0116,611.0148,611.2644,2749.0
2025-01-16 13:50:00,612.99,614.0,612.92,613.33,3348.0,612.0032,613.0116,611.9333,612.3426,3348.0
2025-01-16 14:00:00,613.04,614.1,612.96,614.06,1186.0,612.0531,613.1114,611.9732,613.0715,1186.0
2025-01-16 14:10:00,614.27,614.79,613.86,614.69,1872.0,613.2811,613.8003,612.8718,613.7004,1872.0
2025-01-16 14:20:00,614.62,615.36,613.44,614.67,3038.0,613.6306,614.3694,612.4525,613.6805,3038.0
2025-01-16 14:30:00,614.66,615.51,614.1,615.51,2947.0,613.6705,614.5191,613.1114,614.5191,2947.0
2025-01-16 14:40:00,614.81,614.82,614.71,614.73,3160.0,613.8203,613.8302,613.7204,613.7404,3160.0
2025-01-16 14:50:00,614.4,615.5,613.94,615.23,5007.0,613.4109,614.5091,612.9517,614.2396,5007.0
2025-01-16 15:00:00,615.22,616.0,615.21,615.84,2735.0,614.2296,615.0083,614.2196,614.8486,2735.0
2025-01-16 15:10:00,615.85,615.85,613.92,613.92,1150.0,614.8586,614.8586,612.9317,612.9317,1150.0
2025-01-16 15:20:00,613.3,613.77,612.93,613.77,5139.0,612.3127,612.7819,611.9433,612.7819,5139.0
2025-01-16 15:30:00,613.51,614.07,613.06,613.26,5524.0,612.5223,613.0814,612.0731,612.2727,5524.0
2025-01-16 15:40:00,613.14,614.34,613.14,613.82,4575.0,612.1529,613.351,612.1529,612.8318,4575.0
2025-01-16 15:50:00,613.78,614.09,611.11,611.36,15702.0,612.7919,613.1014,610.1262,610.3758,15702.0
2025-01-17 09:30:00,624.54,624.54,615.0,616.15,38433.0,623.5346,623.5346,614.0099,615.1581,38433.0
2025-01-17 09:40:00,616.27,616.51,613.66,614.88,13074.0,615.2779,615.5175,612.6721,613.8901,13074.0
2025-01-17 09:50:00,615.97,617.55,613.21,614.25,9307.0,614.9784,616.5558,612.2228,613.2612,9307.0
2025-01-17 10:00:00,615.77,621.07,615.24,617.08,51182.0,614.7787,620.0702,614.2496,616.0866,51182.0
2025-01-17 10:10:00,617.24,617.24,612.0,612.88,12849.0,616.2463,616.2463,611.0148,611.8934,12849.0
2025-01-17 10:20:00,612.25,612.25,603.85,607.69,26165.0,611.2644,611.2644,602.8779,606.7117,26165.0
2025-01-17 10:30:00,607.95,609.43,607.0,609.43,11204.0,606.9713,608.4489,606.0228,608.4489,11204.0
2025-01-17 10:40:00,609.04,610.01,608.57,609.47,6743.0,608.0595,609.028,607.5903,608.4889,6743.0
2025-01-17 10:50:00,610.12,612.07,609.8,612.07,6325.0,609.1378,611.0847,608.8183,611.0847,6325.0
2025-01-17 11:00:00,611.96,613.46,611.5,612.21,5649.0,610.9748,612.4724,610.5156,611.2244,5649.0
2025-01-17 11:10:00,613.27,614.7,612.53,614.7,9493.0,612.2827,613.7104,611.5439,613.7104,9493.0
2025-01-17 11:20:00,614.7,616.0,613.75,615.2,5646.0,613.7104,615.0083,612.762,614.2096,5646.0
2025-01-17 11:30:00,615.27,615.63,613.75,614.55,6856.0,614.2795,614.6389,612.762,613.5607,6856.0
2025-01-17 11:40:00,614.77,614.91,613.53,613.82,4937.0,613.7803,613.9201,612.5423,612.8318,4937.0
2025-01-17 11:50:00,613.75,613.82,612.67,612.67,2150.0,612.762,612.8318,611.6837,611.6837,2150.0
2025-01-17 12:00:00,612.31,612.31,611.39,612.21,1900.0,611.3243,611.3243,610.4058,611.2244,1900.0
2025-01-17 12:10:00,612.2,614.73,612.2,614.5,5497.0,611.2145,613.7404,611.2145,613.5108,5497.0
2025-01-17 12:20:00,614.7,614.71,613.72,613.72,2076.0,613.7104,613.7204,612.732,612.732,2076.0
2025-01-17 12:30:00,613.75,613.75,613.0,613.44,2883.0,612.762,612.762,612.0132,612.4525,2883.0
2025-01-17 12:40:00,613.45,613.45,612.41,613.35,5565.0,612.4624,612.4624,611.4241,612.3626,5565.0
2025-01-17 12:50:00,613.43,614.02,613.4,613.76,1778.0,612.4425,613.0315,612.4125,612.7719,1778.0
2025-01-17 13:00:00,614.01,615.06,613.44,615.06,3683.0,613.0215,614.0699,612.4525,614.0699,3683.0
2025-01-17 13:10:00,614.99,615.6,614.86,615.46,7101.0,614.0,614.609,613.8702,614.4692,7101.0
2025-01-17 13:20:00,615.4,616.05,615.3,616.05,2470.0,614.4093,615.0583,614.3095,615.0583,2470.0
2025-01-17 13:30:00,615.7,616.5,615.03,616.39,1696.0,614.7088,615.5075,614.0399,615.3977,1696.0
2025-01-17 13:40:00,616.48,616.57,615.6,616.33,2314.0,615.4876,615.5774,614.609,615.3378,2314.0
2025-01-17 13:50:00,615.59,615.59,614.26,614.34,1959.0,614.599,614.599,613.2711,613.351,1959.0
2025-01-17 14:00:00,614.53,615.24,614.03,614.43,4306.0,613.5407,614.2496,613.0415,613.4409,4306.0
2025-01-17 14:10:00,614.41,614.5,613.08,613.18,3199.0,613.4209,613.5108,612.093,612.1929,3199.0
2025-01-17 14:20:00,613.57,614.42,613.19,613.19,5881.0,612.5822,613.4309,612.2029,612.2029,5881.0
2025-01-17 14:30:00,613.21,613.7,613.2,613.45,2650.0,612.2228,612.712,612.2128,612.4624,2650.0
2025-01-17 14:40:00,613.77,614.33,613.76,614.28,1800.0,612.7819,613.341,612.7719,613.2911,1800.0
2025-01-17 14:50:00,614.11,614.33,612.77,613.5,2545.0,613.1214,613.341,611.7835,612.5124,2545.0
2025-01-17 15:00:00,613.32,614.03,612.62,614.03,2731.0,612.3327,613.0415,611.6338,613.0415,2731.0
2025-01-17 15:10:00,614.12,614.37,613.65,614.0,3798.0,613.1314,613.381,612.6621,613.0116,3798.0
2025-01-17 15:20:00,613.77,614.44,613.59,614.0,5537.0,612.7819,613.4508,612.6022,613.0116,5537.0
2025-01-17 15:30:00,613.85,614.32,613.69,614.12,4529.0,612.8618,613.331,612.7021,613.1314,4529.0
2025-01-17 15:40:00,614.17,614.45,613.62,613.81,3304.0,613.1813,613.4608,612.6322,612.8219,3304.0
2025-01-17 15:50:00,614.06,614.39,612.08,612.84,16115.0,613.0715,613.4009,611.0946,611.8534,16115.0
2025-01-21 09:30:00,617.0,621.17,615.5,616.27,29604.0,616.0067,620.17,614.5091,615.2779,29604.0
2025-01-21 09:40:00,615.88,618.44,613.7,617.74,11103.0,614.8885,617.4444,612.712,616.7455,11103.0
2025-01-21 09:50:00,618.2,619.0,615.0,615.0,6950.0,617.2048,618.0035,614.0099,614.0099,6950.0
2025-01-21 10:00:00,614.58,614.58,612.75,613.32,5640.0,613.5906,613.5906,611.7636,612.3327,5640.0
2025-01-21 10:10:00,613.57,613.57,609.24,613.41,10647.0,612.5822,612.5822,608.2592,612.4225,10647.0
2025-01-21 10:20:00,613.46,615.01,613.46,614.79,4811.0,612.4724,614.0199,612.4724,613.8003,4811.0
2025-01-21 10:30:00,614.87,614.87,613.11,614.34,3822.0,613.8802,613.8802,612.123,613.351,3822.0
2025-01-21 10:40:00,615.08,616.0,614.0,615.42,4634.0,614.0898,615.0083,613.0116,614.4293,4634.0
2025-01-21 10:50:00,615.42,615.7,614.82,615.12,2674.0,614.4293,614.7088,613.8302,614.1298,2674.0
2025-01-21 11:00:00,613.26,614.6,613.21,614.12,3568.0,612.2727,613.6106,612.2228,613.1314,3568.0
2025-01-21 11:10:00,613.99,614.1,613.29,613.52,1956.0,613.0016,613.1114,612.3027,612.5323,1956.0
2025-01-21 11:20:00,613.7,614.01,611.98,611.99,6932.0,612.712,613.0215,610.9948,611.0048,6932.0
2025-01-21 11:30:00,612.45,612.78,610.95,610.98,4204.0,611.4641,611.7935,609.9665,609.9964,4204.0
2025-01-21 11:40:00,610.91,612.09,610.63,612.09,5709.0,609.9265,611.1046,609.647,611.1046,5709.0
2025-01-21 11:50:00,612.7,615.83,612.48,615.79,6490.0,611.7137,614.8386,611.494,614.7987,6490.0
2025-01-21 12:00:00,615.5,618.03,615.5,617.5,8783.0,614.5091,617.0351,614.5091,616.5059,8783.0
2025-01-21 12:10:00,617.73,617.82,617.16,617.16,2108.0,616.7356,616.8254,616.1665,616.1665,2108.0
2025-01-21 12:20:00,617.53,619.15,617.41,619.13,2683.0,616.5359,618.1533,616.4161,618.1333,2683.0
2025-01-21 12:30:00,619.2,619.8,618.12,618.12,3500.0,618.2032,618.8022,617.1249,617.1249,3500.0
2025-01-21 12:40:00,617.93,618.44,617.77,618.32,2894.0,616.9352,617.4444,616.7755,617.3246,2894.0
2025-01-21 12:50:00,618.39,619.24,618.08,618.23,3071.0,617.3945,618.2431,617.085,617.2347,3071.0
2025-01-21 13:00:00,617.66,618.68,617.17,617.51,3034.0,616.6657,617.684,616.1765,616.5159,3034.0
2025-01-21 13:10:00,617.48,619.19,617.28,618.74,3200.0,616.486,618.1932,616.2863,617.7439,3200.0
2025-01-21 13:20:00,618.81,618.88,616.67,617.07,4964.0,617.8138,617.8837,615.6773,616.0766,4964.0
2025-01-21 13:30:00,617.06,617.36,616.56,616.9,2750.0,616.0666,616.3661,615.5674,615.9069,2750.0
2025-01-21 13:40:00,616.66,616.66,615.54,615.72,4741.0,615.6673,615.6673,614.5491,614.7288,4741.0
2025-01-21 13:50:00,615.97,616.0,615.0,615.07,2733.0,614.9784,615.0083,614.0099,614.0798,2733.0
2025-01-21 14:00:00,615.11,616.74,614.99,616.74,4160.0,614.1198,615.7471,614.0,615.7471,4160.0
2025-01-21 14:10:00,616.59,616.79,615.43,615.44,5303.0,615.5974,615.7971,614.4393,614.4492,5303.0
2025-01-21 14:20:00,615.31,616.73,615.31,616.4,3811.0,614.3194,615.7372,614.3194,615.4077,3811.0
2025-01-21 14:30:00,616.4,616.95,615.88,616.75,7645.0,615.4077,615.9568,614.8885,615.7571,7645.0
2025-01-21 14:40:00,616.75,617.35,616.35,617.22,3311.0,615.7571,616.3562,615.3578,616.2264,3311.0
2025-01-21 14:50:00,617.0,618.07,616.98,617.13,8116.0,616.0067,617.075,615.9868,616.1365,8116.0
2025-01-21 15:00:00,617.19,618.65,616.92,617.61,1625.0,616.1964,617.6541,615.9269,616.6157,1625.0
2025-01-21 15:10:00,617.38,617.5,617.01,617.4,1300.0,616.3861,616.5059,616.0167,616.4061,1300.0
2025-01-21 15:20:00,617.27,617.47,616.25,617.45,2800.0,616.2763,616.476,615.2579,616.456,2800.0
2025-01-21 15:30:00,617.53,617.8,616.7,617.8,4735.0,616.5359,616.8054,615.7072,616.8054,4735.0
2025-01-21 15:40:00,618.09,618.09,615.91,616.15,5241.0,617.095,617.095,614.9185,615.1581,5241.0
2025-01-21 15:50:00,616.59,616.68,615.41,616.27,16386.0,615.5974,615.6872,614.4193,615.2779,16386.0
2025-01-22 09:30:00,623.3,625.61,619.5,623.0,29264.0,622.2966,624.6029,618.5027,621.9971,29264.0
2025-01-22 09:40:00,622.61,623.46,620.64,621.9,13369.0,621.6077,622.4563,619.6409,620.8988,13369.0
2025-01-22 09:50:00,621.85,624.42,621.32,624.27,13375.0,620.8489,623.4148,620.3198,623.265,13375.0
2025-01-22 10:00:00,624.49,628.59,624.49,627.86,19229.0,623.4847,627.5781,623.4847,626.8492,19229.0
2025-01-22 10:10:00,627.75,629.47,627.64,627.68,12429.0,626.7394,628.4567,626.6296,626.6695,12429.0
2025-01-22 10:20:00,627.51,627.51,625.8,626.94,18594.0,626.4998,626.4998,624.7926,625.9307,18594.0
2025-01-22 10:30:00,626.6,628.91,626.45,628.2,12621.0,625.5913,627.8976,625.4415,627.1887,12621.0
2025-01-22 10:40:00,628.38,628.6,627.68,628.12,6008.0,627.3684,627.5881,626.6695,627.1088,6008.0
2025-01-22 10:50:00,628.03,628.24,626.65,626.65,7672.0,627.019,627.2286,625.6412,625.6412,7672.0
2025-01-22 11:00:00,626.47,628.78,626.43,628.75,6741.0,625.4615,627.7678,625.4215,627.7378,6741.0
2025-01-22 11:10:00,628.29,630.86,627.75,630.17,23218.0,627.2786,629.8444,626.7394,629.1555,23218.0
2025-01-22 11:20:00,630.07,631.84,629.77,631.16,11166.0,629.0557,630.8228,628.7562,630.1439,11166.0
2025-01-22 11:30:00,630.9,633.0,630.3,632.9,13812.0,629.8844,631.981,629.2853,631.8811,13812.0
2025-01-22 11:40:00,632.66,633.31,631.92,632.06,12166.0,631.6415,632.2905,630.9027,631.0425,12166.0
2025-01-22 11:50:00,632.22,632.67,631.84,632.63,4568.0,631.2022,631.6515,630.8228,631.6116,4568.0
2025-01-22 12:00:00,632.7,633.0,631.74,632.81,8642.0,631.6815,631.981,630.723,631.7913,8642.0
2025-01-22 12:10:00,632.73,633.5,630.86,631.27,10501.0,631.7114,632.4802,629.8444,630.2538,10501.0
2025-01-22 12:20:00,631.27,631.55,630.43,631.08,6647.0,630.2538,630.5333,629.4151,630.0641,6647.0
2025-01-22 12:30:00,630.93,631.61,630.04,630.18,4500.0,629.9143,630.5932,629.0257,629.1655,4500.0
2025-01-22 12:40:00,630.5,630.92,628.3,630.5,7113.0,629.485,629.9043,627.2885,629.485,7113.0
2025-01-22 12:50:00,630.93,631.03,630.52,630.88,1699.0,629.9143,630.0141,629.505,629.8644,1699.0
2025-01-22 13:00:00,630.69,631.31,629.62,629.94,3825.0,629.6747,630.2937,628.6064,628.9259,3825.0
2025-01-22 13:10:00,629.67,629.68,628.07,628.07,3925.0,628.6563,628.6663,627.0589,627.0589,3925.0
2025-01-22 13:20:00,628.23,628.25,626.95,627.59,4851.0,627.2186,627.2386,625.9407,626.5797,4851.0
2025-01-22 13:30:00,627.8,627.82,626.67,627.56,4379.0,626.7893,626.8093,625.6612,626.5497,4379.0
2025-01-22 13:40:00,627.57,627.98,627.18,627.75,3930.0,626.5597,626.9691,626.1703,626.7394,3930.0
2025-01-22 13:50:00,627.88,628.01,626.37,626.81,5018.0,626.8692,626.999,625.3616,625.8009,5018.0
2025-01-22 14:00:00,626.65,627.55,626.57,626.73,1857.0,625.6412,626.5397,625.5613,625.7211,1857.0
2025-01-22 14:10:00,626.75,627.5,626.75,626.78,1592.0,625.741,626.4898,625.741,625.771,1592.0
2025-01-22 14:20:00,626.62,626.99,625.5,625.65,3798.0,625.6112,625.9806,624.493,624.6428,3798.0
2025-01-22 14:30:00,625.49,625.5,624.95,625.18,4038.0,624.4831,624.493,623.9439,624.1736,4038.0
2025-01-22 14:40:00,625.3,626.3,625.08,626.2,3953.0,624.2934,625.2918,624.0737,625.1919,3953.0
2025-01-22 14:50:00,626.21,626.81,626.21,626.81,2325.0,625.2019,625.8009,625.2019,625.8009,2325.0
2025-01-22 15:00:00,626.72,627.15,626.13,626.7,2100.0,625.7111,626.1404,625.122,625.6911,2100.0
2025-01-22 15:10:00,626.76,626.98,626.17,626.32,2840.0,625.751,625.9707,625.162,625.3117,2840.0
2025-01-22 15:20:00,626.22,626.23,625.79,625.86,3402.0,625.2119,625.2219,624.7826,624.8525,3402.0
2025-01-22 15:30:00,625.61,626.17,625.61,625.68,3626.0,624.6029,625.162,624.6029,624.6728,3626.0
2025-01-22 15:40:00,625.38,626.12,624.92,624.98,6513.0,624.3732,625.112,623.914,623.9739,6513.0
2025-01-22 15:50:00,624.0,624.74,621.71,623.4,38956.0,622.9955,623.7343,620.7091,622.3964,38956.0
2025-01-23 09:30:00,626.85,627.0,621.38,624.95,21236.0,625.8409,625.9906,620.3797,623.9439,21236.0
2025-01-23 09:40:00,624.96,626.0,623.7,625.72,5625.0,623.9539,624.9922,622.6959,624.7127,5625.0
2025-01-23 09:50:00,624.96,627.03,623.99,626.78,7250.0,623.9539,626.0206,622.9855,625.771,7250.0
2025-01-23 10:00:00,626.56,627.65,624.95,625.84,4394.0,625.5513,626.6396,623.9439,624.8325,4394.0
2025-01-23 10:10:00,625.98,626.0,624.46,625.39,3400.0,624.9723,624.9922,623.4547,624.3832,3400.0
2025-01-23 10:20:00,625.13,627.52,624.51,627.47,5268.0,624.1236,626.5098,623.5046,626.4599,5268.0
2025-01-23 10:30:00,627.87,629.45,627.15,629.0,7681.0,626.8592,628.4367,626.1404,627.9874,7681.0
2025-01-23 10:40:00,629.02,629.25,627.58,628.3,4081.0,628.0074,628.237,626.5697,627.2885,4081.0
2025-01-23 10:50:00,628.01,628.01,627.0,627.39,3614.0,626.999,626.999,625.9906,626.38,3614.0
2025-01-23 11:00:00,627.17,629.2,627.07,627.29,5692.0,626.1604,628.1871,626.0605,626.2802,5692.0
2025-01-23 11:10:00,627.29,628.67,627.29,627.73,1400.0,626.2802,627.6579,626.2802,626.7195,1400.0
2025-01-23 11:20:00,627.82,628.3,627.4,628.21,923.0,626.8093,627.2885,626.39,627.1987,923.0
2025-01-23 11:30:00,629.0,630.33,629.0,630.33,5273.0,627.9874,629.3153,627.9874,629.3153,5273.0
2025-01-23 11:40:00,630.47,630.77,629.42,629.86,2924.0,629.455,629.7546,628.4067,628.846,2924.0
2025-01-23 11:50:00,630.18,630.18,629.3,629.36,1311.0,629.1655,629.1655,628.2869,628.3468,1311.0
2025-01-23 12:00:00,629.2,629.2,628.0,628.9,1677.0,628.1871,628.1871,626.989,627.8876,1677.0
2025-01-23 12:10:00,629.25,629.6,628.89,629.19,2211.0,628.237,628.5864,627.8776,628.1771,2211.0
2025-01-23 12:20:00,629.05,629.68,628.56,628.89,3790.0,628.0373,628.6663,627.5481,627.8776,3790.0
2025-01-23 12:30:00,628.64,629.01,627.86,629.01,4096.0,627.628,627.9974,626.8492,627.9974,4096.0
2025-01-23 12:40:00,629.36,629.56,628.81,629.43,1521.0,628.3468,628.5465,627.7977,628.4167,1521.0
2025-01-23 12:50:00,629.56,630.47,629.53,630.26,2370.0,628.5465,629.455,628.5166,629.2454,2370.0
2025-01-23 13:00:00,629.89,630.46,629.74,630.34,1300.0,628.876,629.4451,628.7262,629.3253,1300.0
2025-01-23 13:10:00,630.32,630.83,630.01,630.82,1651.0,629.3053,629.8145,628.9958,629.8045,1651.0
2025-01-23 13:20:00,630.76,630.76,630.12,630.12,710.0,629.7446,629.7446,629.1056,629.1056,710.0
2025-01-23 13:30:00,630.39,632.0,630.38,631.99,3328.0,629.3752,630.9826,629.3652,630.9726,3328.0
2025-01-23 13:40:00,632.16,632.16,631.23,631.72,3172.0,631.1423,631.1423,630.2138,630.703,3172.0
2025-01-23 13:50:00,631.71,631.89,630.5,631.64,2235.0,630.693,630.8728,629.485,630.6232,2235.0
2025-01-23 14:00:00,631.66,631.88,628.68,629.1,2728.0,630.6431,630.8628,627.6679,628.0872,2728.0
2025-01-23 14:10:00,629.2,629.57,628.76,629.57,2850.0,628.1871,628.5565,627.7478,628.5565,2850.0
2025-01-23 14:20:00,629.8,630.98,629.7,630.5,2875.0,628.7861,629.9642,628.6863,629.485,2875.0
2025-01-23 14:30:00,630.6,631.49,630.52,631.26,2216.0,629.5848,630.4734,629.505,630.2438,2216.0
2025-01-23 14:40:00,631.49,631.75,631.33,631.58,1993.0,630.4734,630.733,630.3137,630.5633,1993.0
2025-01-23 14:50:00,631.67,632.21,631.45,631.79,5583.0,630.6531,631.1922,630.4335,630.7729,5583.0
2025-01-23 15:00:00,631.58,632.43,631.11,632.19,2408.0,630.5633,631.4119,630.094,631.1723,2408.0
2025-01-23 15:10:00,631.89,632.6,631.88,632.0,2671.0,630.8728,631.5816,630.8628,630.9826,2671.0
2025-01-23 15:20:00,632.24,632.75,632.1,632.63,2404.0,631.2222,631.7314,631.0824,631.6116,2404.0
2025-01-23 15:30:00,632.65,633.17,632.38,632.67,5591.0,631.6315,632.1507,631.362,631.6515,5591.0
2025-01-23 15:40:00,632.67,633.4,632.13,633.09,5469.0,631.6515,632.3803,631.1124,632.0708,5469.0
2025-01-23 15:50:00,632.34,636.52,632.33,636.37,28436.0,631.322,635.4953,631.312,635.3455,28436.0
2025-01-24 09:30:00,636.4,644.34,634.27,644.27,67129.0,635.3755,643.3027,633.2489,643.2328,67129.0
2025-01-24 09:40:00,644.15,646.95,643.38,644.48,51290.0,643.113,645.9085,642.3443,643.4425,51290.0
2025-01-24 09:50:00,644.16,646.81,642.5,642.5,15644.0,643.123,645.7687,641.4657,641.4657,15644.0
2025-01-24 10:00:00,642.7,643.52,640.2,642.05,17958.0,641.6654,642.484,639.1694,641.0164,17958.0
2025-01-24 10:10:00,642.98,643.23,640.5,641.2,6681.0,641.9449,642.1945,639.4689,640.1678,6681.0
2025-01-24 10:20:00,640.83,642.07,640.0,640.9,15595.0,639.7984,641.0364,638.9697,639.8683,15595.0
2025-01-24 10:30:00,641.7,643.15,640.94,640.94,9678.0,640.667,642.1146,639.9082,639.9082,9678.0
2025-01-24 10:40:00,640.01,643.0,640.0,642.69,6353.0,638.9797,641.9649,638.9697,641.6554,6353.0
2025-01-24 10:50:00,642.81,642.81,641.93,642.38,2080.0,641.7752,641.7752,640.8966,641.3459,2080.0
2025-01-24 11:00:00,642.24,644.44,642.24,644.44,4943.0,641.2061,643.4026,641.2061,643.4026,4943.0
2025-01-24 11:10:00,644.31,644.31,642.5,643.21,1637.0,643.2728,643.2728,641.4657,642.1745,1637.0
2025-01-24 11:20:00,643.57,644.26,643.33,644.16,3515.0,642.534,643.2228,642.2943,643.123,3515.0
2025-01-24 11:30:00,644.14,645.93,644.14,645.58,8634.0,643.103,644.8902,643.103,644.5407,8634.0
2025-01-24 11:40:00,645.42,647.4,645.42,647.4,10501.0,644.381,646.3578,644.381,646.3578,10501.0
2025-01-24 11:50:00,647.69,648.02,644.77,645.3,10040.0,646.6473,646.9768,643.732,644.2612,10040.0
2025-01-24 12:00:00,645.34,646.55,644.71,645.55,5202.0,644.3011,645.5092,643.6721,644.5108,5202.0
2025-01-24 12:10:00,645.67,647.0,645.22,646.73,5668.0,644.6306,645.9584,644.1813,645.6889,5668.0
2025-01-24 12:20:00,646.7,648.09,646.7,648.09,8346.0,645.6589,647.0467,645.6589,647.0467,8346.0
2025-01-24 12:30:00,647.82,649.49,647.82,649.27,10705.0,646.7771,648.4444,646.7771,648.2248,10705.0
2025-01-24 12:40:00,649.29,649.55,648.27,649.42,4639.0,648.2447,648.5043,647.2264,648.3745,4639.0
2025-01-24 12:50:00,649.36,649.99,649.0,649.88,5750.0,648.3146,648.9436,647.9552,648.8338,5750.0
2025-01-24 13:00:00,649.7,650.93,649.55,649.88,18169.0,648.6541,649.8821,648.5043,648.8338,18169.0
2025-01-24 13:10:00,649.64,652.0,649.05,651.37,18114.0,648.5942,650.9504,648.0051,650.3214,18114.0
2025-01-24 13:20:00,651.11,651.29,648.71,648.87,11076.0,650.0618,650.2415,647.6657,647.8254,11076.0
2025-01-24 13:30:00,648.83,648.83,647.22,647.22,6475.0,647.7855,647.7855,646.1781,646.1781,6475.0
2025-01-24 13:40:00,647.18,648.07,646.3,646.89,4333.0,646.1381,647.0267,645.2596,645.8486,4333.0
2025-01-24 13:50:00,646.17,646.32,644.75,645.54,6309.0,645.1298,645.2795,643.7121,644.5008,6309.0
2025-01-24 14:00:00,645.74,647.29,644.59,644.75,8953.0,644.7005,646.248,643.5523,643.7121,8953.0
2025-01-24 14:10:00,644.51,645.16,644.0,644.63,7217.0,643.4724,644.1214,642.9633,643.5922,7217.0
2025-01-24 14:20:00,645.04,645.72,644.69,644.84,3593.0,644.0016,644.6805,643.6522,643.8019,3593.0
2025-01-24 14:30:00,644.83,645.34,644.51,644.71,13439.0,643.7919,644.3011,643.4724,643.6721,13439.0
2025-01-24 14:40:00,644.59,645.73,644.0,645.56,4663.0,643.5523,644.6905,642.9633,644.5208,4663.0
2025-01-24 14:50:00,645.7,645.7,644.74,644.79,3464.0,644.6605,644.6605,643.7021,643.752,3464.0
2025-01-24 15:00:00,644.8,646.94,644.76,646.24,2781.0,643.762,645.8985,643.722,645.1997,2781.0
2025-01-24 15:10:00,646.5,646.63,645.72,645.72,3382.0,645.4592,645.589,644.6805,644.6805,3382.0
2025-01-24 15:20:00,645.66,646.73,645.42,645.72,7390.0,644.6206,645.6889,644.381,644.6805,7390.0
2025-01-24 15:30:00,645.81,646.44,645.63,646.04,3621.0,644.7703,645.3993,644.5906,645.0,3621.0
2025-01-24 15:40:00,646.16,646.16,645.19,645.85,3902.0,645.1198,645.1198,644.1513,644.8103,3902.0
2025-01-24 15:50:00,645.9,648.08,643.97,647.02,30840.0,644.8602,647.0367,642.9333,645.9784,30840.0
2025-01-27 09:30:00,625.83,640.89,625.36,631.81,64593.0,624.8225,639.8583,624.3533,630.7929,64593.0
2025-01-27 09:40:00,631.75,635.27,630.71,633.96,41479.0,630.733,634.2473,629.6947,632.9394,41479.0
2025-01-27 09:50:00,634.56,639.08,632.42,637.5,22973.0,633.5385,638.0512,631.4019,636.4737,22973.0
2025-01-27 10:00:00,637.45,641.65,637.17,640.87,20309.0,636.4238,640.617,636.1443,639.8383,20309.0
2025-01-27 10:10:00,641.75,645.8,640.88,640.88,22839.0,640.7169,644.7604,639.8483,639.8483,22839.0
2025-01-27 10:20:00,640.81,651.01,640.81,650.88,30877.0,639.7784,649.962,639.7784,649.8322,30877.0
2025-01-27 10:30:00,650.41,655.91,649.4,654.61,46219.0,649.3629,654.8541,648.3546,653.5562,46219.0
2025-01-27 10:40:00,654.93,657.48,653.71,657.3,28270.0,653.8757,656.4216,652.6576,656.2419,28270.0
2025-01-27 10:50:00,657.89,662.8,657.51,657.58,54050.0,656.8309,661.733,656.4515,656.5214,54050.0
2025-01-27 11:00:00,657.6,659.51,656.29,657.44,30459.0,656.5414,658.4483,655.2335,656.3816,30459.0
2025-01-27 11:10:00,657.56,663.66,656.78,661.56,37075.0,656.5014,662.5916,655.7227,660.495,37075.0
2025-01-27 11:20:00,661.56,661.56,655.87,657.21,33134.0,660.495,660.495,654.8142,656.152,33134.0
2025-01-27 11:30:00,657.77,659.92,657.31,658.95,24663.0,656.7111,658.8576,656.2518,657.8892,24663.0
2025-01-27 11:40:00,659.32,663.66,659.03,663.66,31592.0,658.2586,662.5916,657.9691,662.5916,31592.0
2025-01-27 11:50:00,663.19,663.42,655.0,655.55,14627.0,662.1224,662.352,653.9456,654.4947,14627.0
2025-01-27 12:00:00,655.62,656.31,652.97,653.73,21214.0,654.5646,655.2534,651.9188,652.6776,21214.0
2025-01-27 12:10:00,653.35,655.7,652.62,652.62,7687.0,652.2982,654.6444,651.5694,651.5694,7687.0
2025-01-27 12:20:00,652.29,653.68,650.17,653.32,10493.0,651.2399,652.6277,649.1233,652.2683,10493.0
2025-01-27 12:30:00,653.65,654.0,651.0,651.4,7250.0,652.5977,652.9472,649.952,650.3513,7250.0
2025-01-27 12:40:00,652.17,652.22,649.55,650.21,7648.0,651.1201,651.17,648.5043,649.1633,7648.0
2025-01-27 12:50:00,650.08,650.64,648.54,648.71,8453.0,649.0335,649.5926,647.496,647.6657,8453.0
2025-01-27 13:00:00,648.22,651.69,648.22,651.63,6609.0,647.1765,650.6409,647.1765,650.581,6609.0
2025-01-27 13:10:00,651.65,653.75,650.61,650.92,18301.0,650.6009,652.6976,649.5626,649.8721,18301.0
2025-01-27 13:20:00,651.08,651.88,650.5,650.83,2900.0,650.0319,650.8306,649.4528,649.7823,2900.0
2025-01-27 13:30:00,651.0,652.48,648.84,649.38,11660.0,649.952,651.4296,647.7955,648.3346,11660.0
2025-01-27 13:40:00,650.17,651.97,649.5,651.23,6495.0,649.1233,650.9204,648.4544,650.1816,6495.0
2025-01-27 13:50:00,650.71,652.44,649.52,650.04,7164.0,649.6625,651.3897,648.4744,648.9935,7164.0
2025-01-27 14:00:00,649.89,651.3,649.56,650.84,4519.0,648.8438,650.2515,648.5143,649.7923,4519.0
2025-01-27 14:10:00,650.08,652.74,650.06,652.74,6765.0,649.0335,651.6892,649.0135,651.6892,6765.0
2025-01-27 14:20:00,652.5,655.0,652.19,654.12,5728.0,651.4496,653.9456,651.1401,653.067,5728.0
2025-01-27 14:30:00,653.07,653.43,650.27,651.32,5542.0,652.0187,652.3781,649.2232,650.2715,5542.0
2025-01-27 14:40:00,650.77,651.36,647.09,647.09,19134.0,649.7224,650.3114,646.0483,646.0483,19134.0
2025-01-27 14:50:00,646.05,647.5,644.42,646.72,8081.0,645.01,646.4576,643.3826,645.6789,8081.0
2025-01-27 15:00:00,647.29,649.21,646.95,649.21,8549.0,646.248,648.1649,645.9085,648.1649,8549.0
2025-01-27 15:10:00,649.12,650.63,648.37,650.58,21338.0,648.075,649.5826,647.3262,649.5327,21338.0
2025-01-27 15:20:00,650.81,653.86,650.59,651.79,13929.0,649.7623,652.8074,649.5427,650.7407,13929.0
2025-01-27 15:30:00,652.45,654.07,651.72,653.68,15088.0,651.3997,653.0171,650.6708,652.6277,15088.0
2025-01-27 15:40:00,653.56,656.21,653.06,655.94,24996.0,652.5079,655.1536,652.0087,654.884,24996.0
2025-01-27 15:50:00,655.5,660.29,653.62,659.92,54870.0,654.4447,659.227,652.5678,658.8576,54870.0
2025-01-28 09:30:00,666.1,675.38,665.91,670.69,99877.0,665.0277,674.2927,664.838,669.6103,99877.0
2025-01-28 09:40:00,671.09,673.0,664.58,666.25,33776.0,670.0097,671.9166,663.5101,665.1774,33776.0
2025-01-28 09:50:00,666.58,670.05,665.9,669.13,17170.0,665.5069,668.9713,664.828,668.0528,17170.0
2025-01-28 10:00:00,669.49,672.75,667.5,667.79,39562.0,668.4122,671.667,666.4254,666.715,39562.0
2025-01-28 10:10:00,667.51,668.25,664.75,665.9,14941.0,666.4354,667.1742,663.6799,664.828,14941.0
2025-01-28 10:20:00,665.96,666.89,663.71,666.0,14053.0,664.8879,665.8164,662.6415,664.9278,14053.0
2025-01-28 10:30:00,666.0,666.09,659.78,663.56,22739.0,664.9278,665.0177,658.7179,662.4918,22739.0
2025-01-28 10:40:00,663.19,665.99,663.01,665.7,7188.0,662.1224,664.9179,661.9427,664.6283,7188.0
2025-01-28 10:50:00,665.65,668.5,664.6,668.42,9231.0,664.5784,667.4238,663.5301,667.344,9231.0
2025-01-28 11:00:00,668.52,673.87,666.97,673.7,14888.0,667.4438,672.7852,665.8963,672.6155,14888.0
2025-01-28 11:10:00,673.16,674.43,672.08,673.53,24023.0,672.0763,673.3443,670.9981,672.4457,24023.0
2025-01-28 11:20:00,673.01,674.49,672.39,672.91,26932.0,671.9266,673.4042,671.3076,671.8267,26932.0
2025-01-28 11:30:00,672.72,674.25,671.45,674.13,15310.0,671.637,673.1646,670.3691,673.0448,15310.0
2025-01-28 11:40:00,673.99,676.82,672.81,676.5,19184.0,672.905,675.7304,671.7269,675.4109,19184.0
2025-01-28 11:50:00,676.6,678.48,674.94,678.1,20988.0,675.5108,677.3878,673.8535,677.0084,20988.0
2025-01-28 12:00:00,678.41,679.36,677.01,679.13,10282.0,677.3179,678.2663,675.9201,678.0367,10282.0
2025-01-28 12:10:00,678.78,679.73,677.99,679.09,8029.0,677.6873,678.6357,676.8985,677.9968,8029.0
2025-01-28 12:20:00,679.02,680.88,677.74,677.81,15278.0,677.9269,679.7839,676.6489,676.7188,15278.0
2025-01-28 12:30:00,677.94,679.78,677.92,678.81,4963.0,676.8486,678.6857,676.8287,677.7172,4963.0
2025-01-28 12:40:00,678.83,679.6,676.5,676.93,9289.0,677.7372,678.506,675.4109,675.8403,9289.0
2025-01-28 12:50:00,676.65,678.01,675.52,677.98,10614.0,675.5607,676.9185,674.4325,676.8886,10614.0
2025-01-28 13:00:00,677.53,682.5,677.39,681.76,13265.0,676.4393,681.4013,676.2995,680.6625,13265.0
2025-01-28 13:10:00,681.24,682.11,680.29,682.11,12276.0,680.1433,681.0119,679.1948,681.0119,12276.0
2025-01-28 13:20:00,682.11,682.11,680.82,682.0,5687.0,681.0119,681.0119,679.724,680.9021,5687.0
2025-01-28 13:30:00,681.92,682.28,680.51,680.63,7850.0,680.8222,681.1816,679.4145,679.5343,7850.0
2025-01-28 13:40:00,680.69,681.38,679.78,680.39,5777.0,679.5942,680.2831,678.6857,679.2947,5777.0
2025-01-28 13:50:00,680.35,680.63,678.32,678.43,4367.0,679.2547,679.5343,677.228,677.3378,4367.0
2025-01-28 14:00:00,678.01,678.07,676.47,677.46,7036.0,676.9185,676.9784,675.381,676.3694,7036.0
2025-01-28 14:10:00,677.72,680.0,677.64,678.5,8541.0,676.629,678.9053,676.5491,677.4077,8541.0
2025-01-28 14:20:00,678.5,679.28,678.21,678.76,4070.0,677.4077,678.1865,677.1182,677.6673,4070.0
2025-01-28 14:30:00,678.73,681.06,678.73,681.0,7470.0,677.6374,679.9636,677.6374,679.9037,7470.0
2025-01-28 14:40:00,681.16,681.22,679.75,679.78,5035.0,680.0634,680.1233,678.6557,678.6857,5035.0
2025-01-28 14:50:00,679.36,679.92,678.2,678.9,9054.0,678.2663,678.8254,677.1082,677.8071,9054.0
2025-01-28 15:00:00,678.82,678.82,676.01,676.48,9256.0,677.7272,677.7272,674.9217,675.391,9256.0
2025-01-28 15:10:00,676.43,677.81,676.28,677.14,13508.0,675.3411,676.7188,675.1913,676.0499,13508.0
2025-01-28 15:20:00,677.11,678.56,677.02,677.83,16211.0,676.02,677.4676,675.9301,676.7388,16211.0
2025-01-28 15:30:00,677.59,678.2,676.5,676.5,5531.0,676.4992,677.1082,675.4109,675.4109,5531.0
2025-01-28 15:40:00,676.68,677.58,674.35,674.51,13827.0,675.5907,676.4892,673.2644,673.4241,13827.0
2025-01-28 15:50:00,674.57,674.68,672.48,674.02,40470.0,673.484,673.5939,671.3974,672.9349,40470.0
2025-01-29 09:30:00,675.0,675.2,666.86,669.31,51815.0,673.9134,674.113,665.7865,668.2325,51815.0
2025-01-29 09:40:00,669.01,669.27,665.95,666.05,29888.0,667.933,668.1926,664.8779,664.9778,29888.0
2025-01-29 09:50:00,666.06,671.11,666.06,669.51,15599.0,664.9877,670.0296,664.9877,668.4322,15599.0
2025-01-29 10:00:00,669.29,671.1,668.04,670.6,6793.0,668.2125,670.0196,666.9646,669.5204,6793.0
2025-01-29 10:10:00,670.38,672.93,669.0,672.48,12205.0,669.3008,671.8467,667.923,671.3974,12205.0
2025-01-29 10:20:00,672.16,672.33,669.87,670.23,7341.0,671.0779,671.2477,668.7916,669.151,7341.0
2025-01-29 10:30:00,670.25,672.86,669.83,671.0,6733.0,669.171,671.7768,668.7517,669.9198,6733.0
2025-01-29 10:40:00,670.78,671.1,669.3,670.73,9308.0,669.7002,670.0196,668.2225,669.6502,9308.0
2025-01-29 10:50:00,671.0,672.9,671.0,672.48,4800.0,669.9198,671.8167,669.9198,671.3974,4800.0
2025-01-29 11:00:00,672.56,674.7,672.55,672.77,5952.0,671.4773,673.6138,671.4673,671.6869,5952.0
2025-01-29 11:10:00,672.89,672.89,670.57,672.03,6827.0,671.8068,671.8068,669.4905,670.9481,6827.0
2025-01-29 11:20:00,672.78,672.9,671.01,671.36,4944.0,671.6969,671.8167,669.9298,670.2792,4944.0
2025-01-29 11:30:00,671.32,672.0,670.35,671.58,7077.0,670.2393,670.9182,669.2708,670.4989,7077.0
2025-01-29 11:40:00,671.22,674.0,671.03,674.0,4099.0,670.1394,672.915,669.9497,672.915,4099.0
2025-01-29 11:50:00,673.92,674.59,671.64,673.11,8774.0,672.8351,673.504,670.5588,672.0264,8774.0
2025-01-29 12:00:00,673.01,674.86,672.97,674.25,6729.0,671.9266,673.7736,671.8866,673.1646,6729.0
2025-01-29 12:10:00,674.3,675.01,673.71,674.79,5932.0,673.2145,673.9233,672.6254,673.7037,5932.0
2025-01-29 12:20:00,674.73,676.0,674.19,675.43,7573.0,673.6438,674.9117,673.1047,674.3427,7573.0
2025-01-29 12:30:00,675.6,676.63,675.6,675.84,6426.0,674.5124,675.5407,674.5124,674.752,6426.0
2025-01-29 12:40:00,675.8,676.05,674.52,674.59,4194.0,674.7121,674.9617,673.4341,673.504,4194.0
2025-01-29 12:50:00,674.35,674.35,672.78,672.93,4951.0,673.2644,673.2644,671.6969,671.8467,4951.0
2025-01-29 13:00:00,673.25,673.28,670.0,672.2,11208.0,672.1662,672.1961,668.9214,671.1179,11208.0
2025-01-29 13:10:00,672.26,672.96,671.11,672.44,4441.0,671.1778,671.8766,670.0296,671.3575,4441.0
2025-01-29 13:20:00,672.76,674.72,672.42,674.72,12183.0,671.677,673.6338,671.3375,673.6338,12183.0
2025-01-29 13:30:00,674.7,675.14,672.83,672.83,5440.0,673.6138,674.0531,671.7469,671.7469,5440.0
2025-01-29 13:40:00,673.0,673.97,672.9,673.85,4394.0,671.9166,672.885,671.8167,672.7652,4394.0
2025-01-29 13:50:00,673.84,674.78,673.24,673.93,8854.0,672.7552,673.6937,672.1562,672.8451,8854.0
2025-01-29 14:00:00,673.78,675.0,672.34,673.3,6719.0,672.6953,673.9134,671.2576,672.2161,6719.0
2025-01-29 14:10:00,673.01,674.03,672.57,673.09,11558.0,671.9266,672.9449,671.4873,672.0064,11558.0
2025-01-29 14:20:00,673.24,674.08,671.59,671.66,8150.0,672.1562,672.9948,670.5088,670.5787,8150.0
2025-01-29 14:30:00,671.45,674.13,670.68,674.12,16095.0,670.3691,673.0448,669.6003,673.0348,16095.0
2025-01-29 14:40:00,674.15,678.41,674.03,678.41,11144.0,673.0647,677.3179,672.9449,677.3179,11144.0
2025-01-29 14:50:00,678.41,679.19,676.59,677.41,10989.0,677.3179,678.0966,675.5008,676.3195,10989.0
2025-01-29 15:00:00,677.26,678.62,676.73,678.62,9187.0,676.1697,677.5275,675.6406,677.5275,9187.0
2025-01-29 15:10:00,678.68,680.16,676.74,677.39,10814.0,677.5874,679.0651,675.6506,676.2995,10814.0
2025-01-29 15:20:00,677.0,681.0,677.0,680.26,10145.0,675.9101,679.9037,675.9101,679.1649,10145.0
2025-01-29 15:30:00,680.42,680.71,677.89,678.25,12546.0,679.3246,679.6142,676.7987,677.1581,12546.0
2025-01-29 15:40:00,678.4,679.98,675.83,676.03,14593.0,677.3079,678.8853,674.742,674.9417,14593.0
2025-01-29 15:50:00,676.05,678.09,672.15,676.76,33371.0,674.9617,676.9984,671.0679,675.6705,33371.0
2025-01-30 09:30:00,696.4,705.0,687.43,705.0,169917.0,695.2789,703.8651,686.3233,703.8651,169917.0
2025-01-30 09:40:00,705.32,709.81,702.9,706.28,89635.0,704.1845,708.6673,701.7684,705.143,89635.0
2025-01-30 09:50:00,706.48,710.44,703.0,706.36,51006.0,705.3427,709.2963,701.8683,705.2229,51006.0
2025-01-30 10:00:00,705.49,707.5,701.6,704.77,46613.0,704.3543,706.361,700.4705,703.6354,46613.0
2025-01-30 10:10:00,705.03,705.43,701.0,703.38,44626.0,703.895,704.2944,699.8715,702.2477,44626.0
2025-01-30 10:20:00,703.39,705.6,699.53,703.78,23367.0,702.2577,704.4641,698.4039,702.647,23367.0
2025-01-30 10:30:00,703.56,704.17,699.79,700.8,17934.0,702.4274,703.0364,698.6634,699.6718,17934.0
2025-01-30 10:40:00,701.23,702.26,692.4,692.41,23775.0,700.1011,701.1295,691.2853,691.2953,23775.0
2025-01-30 10:50:00,693.01,694.7,686.66,688.32,28293.0,691.8944,693.5816,685.5546,687.2119,28293.0
2025-01-30 11:00:00,688.16,689.69,678.5,678.5,52833.0,687.0522,688.5797,677.4077,677.4077,52833.0
2025-01-30 11:10:00,679.13,683.83,676.2,683.78,43744.0,678.0367,682.7291,675.1114,682.6792,43744.0
2025-01-30 11:20:00,684.08,688.22,682.88,688.17,49075.0,682.9787,687.1121,681.7807,687.0622,49075.0
2025-01-30 11:30:00,688.48,690.88,687.24,689.59,21138.0,687.3717,689.7678,686.1337,688.4799,21138.0
2025-01-30 11:40:00,689.57,691.8,687.63,691.71,14999.0,688.4599,690.6863,686.523,690.5965,14999.0
2025-01-30 11:50:00,691.9,693.65,690.2,690.44,15843.0,690.7862,692.5333,689.0889,689.3285,15843.0
2025-01-30 12:00:00,690.09,692.36,689.59,690.29,10152.0,688.9791,691.2454,688.4799,689.1787,10152.0
2025-01-30 12:10:00,690.09,690.88,688.94,689.84,9774.0,688.9791,689.7678,687.8309,688.7295,9774.0
2025-01-30 12:20:00,689.82,692.0,688.99,689.48,7707.0,688.7095,690.886,687.8808,688.37,7707.0
2025-01-30 12:30:00,689.29,689.71,687.08,689.28,7476.0,688.1804,688.5997,685.9739,688.1704,7476.0
2025-01-30 12:40:00,689.38,690.88,687.93,688.35,8379.0,688.2702,689.7678,686.8225,687.2419,8379.0
2025-01-30 12:50:00,688.6,688.61,687.5,688.5,3436.0,687.4915,687.5014,686.3932,687.3916,3436.0
2025-01-30 13:00:00,688.11,689.79,685.65,689.79,8003.0,687.0023,688.6795,684.5462,688.6795,8003.0
2025-01-30 13:10:00,689.23,689.23,687.86,688.4,3399.0,688.1204,688.1204,686.7527,687.2918,3399.0
2025-01-30 13:20:00,688.23,690.1,686.83,687.46,5510.0,687.1221,688.989,685.7243,686.3533,5510.0
2025-01-30 13:30:00,687.04,689.23,687.0,689.16,5322.0,685.934,688.1204,685.894,688.0506,5322.0
2025-01-30 13:40:00,689.38,690.61,689.2,690.58,7147.0,688.2702,689.4982,688.0905,689.4683,7147.0
2025-01-30 13:50:00,690.6,690.6,688.9,689.13,4103.0,689.4882,689.4882,687.791,688.0206,4103.0
2025-01-30 14:00:00,688.75,688.98,686.58,686.9,4484.0,687.6412,687.8709,685.4747,685.7942,4484.0
2025-01-30 14:10:00,687.26,687.77,686.58,687.0,2117.0,686.1536,686.6628,685.4747,685.894,2117.0
2025-01-30 14:20:00,686.83,687.11,685.0,685.7,6988.0,685.7243,686.0039,683.8973,684.5961,6988.0
2025-01-30 14:30:00,685.83,687.49,685.51,687.29,3709.0,684.7259,686.3833,684.4064,686.1836,3709.0
2025-01-30 14:40:00,687.28,688.07,686.77,686.93,4767.0,686.1736,686.9623,685.6644,685.8242,4767.0
2025-01-30 14:50:00,686.75,689.6,686.52,689.0,7220.0,685.6444,688.4899,685.4148,687.8908,7220.0
2025-01-30 15:00:00,689.45,691.0,689.45,690.98,18318.0,688.3401,689.8876,688.3401,689.8676,18318.0
2025-01-30 15:10:00,690.96,693.08,690.7,692.79,14527.0,689.8477,691.9643,689.5881,691.6747,14527.0
2025-01-30 15:20:00,692.99,692.99,690.75,690.85,10456.0,691.8744,691.8744,689.638,689.7378,10456.0
2025-01-30 15:30:00,690.55,690.89,686.16,688.0,11623.0,689.4383,689.7778,685.0554,686.8924,11623.0
2025-01-30 15:40:00,687.43,690.08,686.37,686.76,16080.0,686.3233,688.9691,685.2651,685.6544,16080.0
2025-01-30 15:50:00,686.54,688.3,684.73,686.88,25022.0,685.4348,687.1919,683.6277,685.7742,25022.0
2025-01-31 09:30:00,691.0,696.79,689.75,694.79,46179.0,689.8876,695.6683,688.6396,693.6715,46179.0
2025-01-31 09:40:00,693.66,702.18,693.23,700.84,34874.0,692.5433,701.0496,692.114,699.7118,34874.0
2025-01-31 09:50:00,701.08,705.09,699.57,703.98,38188.0,699.9514,703.9549,698.4438,702.8467,38188.0
2025-01-31 10:00:00,703.87,703.87,695.69,696.83,32427.0,702.7369,702.7369,694.57,695.7082,32427.0
2025-01-31 10:10:00,696.89,702.0,696.75,701.33,25580.0,695.7681,700.8699,695.6283,700.201,25580.0
2025-01-31 10:20:00,701.7,702.22,700.42,701.95,6684.0,700.5704,701.0895,699.2924,700.82,6684.0
2025-01-31 10:30:00,701.81,703.47,701.06,702.68,12102.0,700.6802,702.3375,699.9314,701.5488,12102.0
2025-01-31 10:40:00,702.61,703.05,700.58,701.65,12004.0,701.4789,701.9182,699.4522,700.5205,12004.0
2025-01-31 10:50:00,701.43,702.26,699.33,700.0,12088.0,700.3008,701.1295,698.2042,698.8731,12088.0
2025-01-31 11:00:00,699.68,701.14,698.92,699.68,9434.0,698.5536,700.0113,697.7948,698.5536,9434.0
2025-01-31 11:10:00,700.0,701.04,699.74,700.0,6480.0,698.8731,699.9114,698.6135,698.8731,6480.0
2025-01-31 11:20:00,700.38,700.38,699.46,699.92,4315.0,699.2525,699.2525,698.334,698.7932,4315.0
2025-01-31 11:30:00,700.0,700.14,698.73,698.88,5868.0,698.8731,699.0129,697.6052,697.7549,5868.0
2025-01-31 11:40:00,698.68,701.0,698.52,701.0,5416.0,697.5552,699.8715,697.3955,699.8715,5416.0
2025-01-31 11:50:00,701.05,702.88,700.74,702.41,5512.0,699.9214,701.7485,699.6119,701.2792,5512.0
2025-01-31 12:00:00,702.01,702.35,699.81,700.8,6085.0,700.8799,701.2193,698.6834,699.6718,6085.0
2025-01-31 12:10:00,700.95,700.95,698.7,698.7,3565.0,699.8216,699.8216,697.5752,697.5752,3565.0
2025-01-31 12:20:00,698.76,699.93,698.76,699.5,4416.0,697.6351,698.8032,697.6351,698.3739,4416.0
2025-01-31 12:30:00,699.36,699.42,697.86,698.8,5615.0,698.2341,698.294,696.7366,697.675,5615.0
2025-01-31 12:40:00,698.65,699.0,696.65,698.89,6120.0,697.5253,697.8747,695.5285,697.7649,6120.0
2025-01-31 12:50:00,698.68,699.6,697.36,697.92,7576.0,697.5552,698.4738,696.2374,696.7965,7576.0
2025-01-31 13:00:00,697.92,698.82,697.72,698.01,3253.0,696.7965,697.695,696.5968,696.8863,3253.0
2025-01-31 13:10:00,698.18,698.32,696.0,696.0,8159.0,697.056,697.1958,694.8796,694.8796,8159.0
2025-01-31 13:20:00,695.5,697.51,694.66,694.7,15171.0,694.3804,696.3871,693.5417,693.5816,15171.0
2025-01-31 13:30:00,694.47,695.94,692.9,695.65,15380.0,693.352,694.8196,691.7845,694.5301,15380.0
2025-01-31 13:40:00,696.35,696.83,694.62,696.1,7145.0,695.229,695.7082,693.5018,694.9794,7145.0
2025-01-31 13:50:00,696.86,697.6,695.3,697.51,6592.0,695.7382,696.477,694.1807,696.3871,6592.0
2025-01-31 14:00:00,697.31,698.33,694.0,695.5,7727.0,696.1874,697.2058,692.8828,694.3804,7727.0
2025-01-31 14:10:00,695.66,696.56,694.01,694.21,5584.0,694.5401,695.4386,692.8928,693.0924,5584.0
2025-01-31 14:20:00,693.63,693.94,692.21,692.86,10782.0,692.5134,692.8229,691.0957,691.7446,10782.0
2025-01-31 14:30:00,693.11,693.51,690.51,690.73,8005.0,691.9942,692.3936,689.3984,689.618,8005.0
2025-01-31 14:40:00,690.83,692.0,688.47,689.91,12406.0,689.7179,690.886,687.3617,688.7994,12406.0
2025-01-31 14:50:00,689.77,691.5,689.71,691.16,8203.0,688.6596,690.3868,688.5997,690.0473,8203.0
2025-01-31 15:00:00,690.53,690.53,688.1,688.1,8872.0,689.4184,689.4184,686.9923,686.9923,8872.0
2025-01-31 15:10:00,689.43,690.09,687.95,688.71,5711.0,688.3201,688.9791,686.8425,687.6013,5711.0
2025-01-31 15:20:00,688.58,689.0,686.87,687.0,15649.0,687.4715,687.8908,685.7642,685.894,15649.0
2025-01-31 15:30:00,687.08,687.82,685.59,686.76,12497.0,685.9739,686.7127,684.4863,685.6544,12497.0
2025-01-31 15:40:00,686.78,688.88,686.04,688.28,10234.0,685.6744,687.771,684.9356,687.172,10234.0
2025-01-31 15:50:00,688.3,690.08,686.87,689.38,32525.0,687.1919,688.9691,685.7642,688.2702,32525.0
2025-02-03 09:30:00,675.68,694.44,675.25,692.51,73403.0,674.5923,693.3221,674.163,691.3952,73403.0
2025-02-03 09:40:00,692.61,697.16,691.2,694.58,37039.0,691.495,696.0377,690.0873,693.4618,37039.0
2025-02-03 09:50:00,694.68,695.69,691.57,694.25,31530.0,693.5617,694.57,690.4567,693.1324,31530.0
2025-02-03 10:00:00,693.0,693.35,686.33,688.45,24671.0,691.8844,692.2338,685.2251,687.3417,24671.0
2025-02-03 10:10:00,688.25,688.4,684.69,684.88,13148.0,687.142,687.2918,683.5878,683.7775,13148.0
2025-02-03 10:20:00,684.74,692.75,683.68,691.99,30669.0,683.6377,691.6348,682.5794,690.876,30669.0
2025-02-03 10:30:00,692.25,694.2,690.81,693.62,19086.0,691.1356,693.0824,689.6979,692.5034,19086.0
2025-02-03 10:40:00,693.92,696.25,693.56,694.13,11703.0,692.8029,695.1291,692.4435,693.0126,11703.0
2025-02-03 10:50:00,693.98,698.55,693.98,698.0,22090.0,692.8628,697.4254,692.8628,696.8763,22090.0
2025-02-03 11:00:00,697.18,699.45,694.82,696.4,14007.0,696.0577,698.324,693.7015,695.2789,14007.0
2025-02-03 11:10:00,696.98,699.0,695.74,698.93,6364.0,695.858,697.8747,694.62,697.8048,6364.0
2025-02-03 11:20:00,698.99,699.5,697.32,697.32,8664.0,697.8647,698.3739,696.1974,696.1974,8664.0
2025-02-03 11:30:00,697.05,698.2,695.31,698.2,6734.0,695.9279,697.076,694.1907,697.076,6734.0
2025-02-03 11:40:00,698.27,700.54,697.63,699.11,16946.0,697.1459,699.4122,696.5069,697.9845,16946.0
2025-02-03 11:50:00,699.28,701.63,699.28,699.69,7356.0,698.1543,700.5005,698.1543,698.5636,7356.0
2025-02-03 12:00:00,699.28,699.83,698.0,699.61,4540.0,698.1543,698.7034,696.8763,698.4837,4540.0
2025-02-03 12:10:00,699.38,700.02,699.03,699.37,3987.0,698.2541,698.8931,697.9047,698.2441,3987.0
2025-02-03 12:20:00,699.99,701.0,698.38,698.4,5340.0,698.8631,699.8715,697.2557,697.2757,5340.0
2025-02-03 12:30:00,698.11,698.63,697.77,698.2,5745.0,696.9862,697.5053,696.6467,697.076,5745.0
2025-02-03 12:40:00,698.5,699.05,697.09,698.99,8975.0,697.3755,697.9246,695.9678,697.8647,8975.0
2025-02-03 12:50:00,699.06,700.63,697.31,698.8,7349.0,697.9346,699.5021,696.1874,697.675,7349.0
2025-02-03 13:00:00,698.96,699.68,697.79,698.24,3452.0,697.8348,698.5536,696.6667,697.1159,3452.0
2025-02-03 13:10:00,698.15,701.59,697.91,701.04,9143.0,697.0261,700.4606,696.7865,699.9114,9143.0
2025-02-03 13:20:00,701.5,703.41,701.16,701.99,7449.0,700.3707,702.2776,700.0312,700.8599,7449.0
2025-02-03 13:30:00,702.17,702.36,701.29,702.01,5406.0,701.0396,701.2293,700.161,700.8799,5406.0
2025-02-03 13:40:00,702.01,703.61,700.8,703.17,20943.0,700.8799,702.4773,699.6718,702.038,20943.0
2025-02-03 13:50:00,703.31,703.89,702.75,703.21,3868.0,702.1778,702.7568,701.6187,702.0779,3868.0
2025-02-03 14:00:00,703.47,703.5,702.26,702.55,3613.0,702.3375,702.3675,701.1295,701.419,3613.0
2025-02-03 14:10:00,702.49,703.3,702.23,703.3,6621.0,701.3591,702.1678,701.0995,702.1678,6621.0
2025-02-03 14:20:00,703.35,703.35,701.73,701.8,9473.0,702.2177,702.2177,700.6003,700.6702,9473.0
2025-02-03 14:30:00,701.5,702.67,700.95,701.12,7700.0,700.3707,701.5388,699.8216,699.9913,7700.0
2025-02-03 14:40:00,700.93,702.73,700.83,701.85,9045.0,699.8016,701.5987,699.7018,700.7201,9045.0
2025-02-03 14:50:00,701.94,702.31,700.35,700.52,9872.0,700.81,701.1794,699.2225,699.3923,9872.0
2025-02-03 15:00:00,700.68,701.51,699.7,700.3,11945.0,699.552,700.3807,698.5736,699.1726,11945.0
2025-02-03 15:10:00,700.24,700.85,699.96,700.85,7191.0,699.1127,699.7217,698.8332,699.7217,7191.0
2025-02-03 15:20:00,700.85,700.85,698.55,698.95,6314.0,699.7217,699.7217,697.4254,697.8248,6314.0
2025-02-03 15:30:00,698.8,699.5,698.39,698.72,9934.0,697.675,698.3739,697.2657,697.5952,9934.0
2025-02-03 15:40:00,698.56,698.71,697.01,697.68,8589.0,697.4354,697.5852,695.8879,696.5568,8589.0
2025-02-03 15:50:00,696.19,698.25,696.19,697.31,27753.0,695.0692,697.1259,695.0692,696.1874,27753.0
2025-02-04 09:30:00,702.5,702.5,696.11,697.5,31980.0,701.3691,701.3691,694.9894,696.3771,31980.0
2025-02-04 09:40:00,697.25,697.25,691.74,692.49,28985.0,696.1275,696.1275,690.6264,691.3752,28985.0
2025-02-04 09:50:00,693.0,697.0,691.8,695.86,22643.0,691.8844,695.8779,690.6863,694.7398,22643.0
2025-02-04 10:00:00,697.04,697.5,694.02,695.49,15794.0,695.9179,696.3771,692.9027,694.3704,15794.0
2025-02-04 10:10:00,695.93,699.5,695.86,699.5,17365.0,694.8097,698.3739,694.7398,698.3739,17365.0
2025-02-04 10:20:00,699.19,701.28,698.16,700.55,29381.0,698.0644,700.1511,697.0361,699.4222,29381.0
2025-02-04 10:30:00,700.62,704.31,699.0,704.09,20894.0,699.4921,703.1762,697.8747,702.9565,20894.0
2025-02-04 10:40:00,703.71,705.48,702.7,704.13,30347.0,702.5771,704.3443,701.5688,702.9965,30347.0
2025-02-04 10:50:00,704.4,706.74,703.83,706.1,18516.0,703.266,705.6023,702.6969,704.9633,18516.0
2025-02-04 11:00:00,706.01,706.82,704.33,704.97,11004.0,704.8734,705.6821,703.1961,703.8351,11004.0
2025-02-04 11:10:00,704.99,706.8,704.99,705.98,6388.0,703.8551,705.6622,703.8551,704.8435,6388.0
2025-02-04 11:20:00,705.94,706.5,704.0,705.01,8429.0,704.8035,705.3626,702.8667,703.875,8429.0
2025-02-04 11:30:00,704.9,706.09,704.0,705.44,7677.0,703.7652,704.9533,702.8667,704.3044,7677.0
2025-02-04 11:40:00,705.64,705.64,702.0,703.08,11824.0,704.504,704.504,700.8699,701.9482,11824.0
2025-02-04 11:50:00,702.72,705.0,702.72,704.8,4908.0,701.5887,703.8651,701.5887,703.6654,4908.0
2025-02-04 12:00:00,704.61,704.7,703.6,704.37,3775.0,703.4757,703.5655,702.4673,703.2361,3775.0
2025-02-04 12:10:00,704.3,706.03,704.0,705.07,13034.0,703.1662,704.8934,702.8667,703.9349,13034.0
2025-02-04 12:20:00,705.36,705.59,703.67,703.76,6127.0,704.2245,704.4541,702.5372,702.6271,6127.0
2025-02-04 12:30:00,703.47,703.72,702.8,703.55,5071.0,702.3375,702.5871,701.6686,702.4174,5071.0
2025-02-04 12:40:00,703.51,704.45,703.1,703.36,5180.0,702.3775,703.3159,701.9681,702.2277,5180.0
2025-02-04 12:50:00,703.26,704.24,703.26,703.5,6927.0,702.1279,703.1063,702.1279,702.3675,6927.0
2025-02-04 13:00:00,703.48,703.54,702.17,703.2,4035.0,702.3475,702.4074,701.0396,702.068,4035.0
2025-02-04 13:10:00,703.38,704.5,703.38,704.25,4653.0,702.2477,703.3659,702.2477,703.1163,4653.0
2025-02-04 13:20:00,704.28,705.01,704.0,704.53,5390.0,703.1462,703.875,702.8667,703.3958,5390.0
2025-02-04 13:30:00,704.68,706.79,704.68,706.51,22514.0,703.5456,705.6522,703.5456,705.3726,22514.0
2025-02-04 13:40:00,706.62,707.48,705.91,706.28,11136.0,705.4825,706.3411,704.7736,705.143,11136.0
2025-02-04 13:50:00,706.2,706.23,705.45,706.0,4251.0,705.0631,705.0931,704.3143,704.8635,4251.0
2025-02-04 14:00:00,705.9,707.71,705.83,707.38,7442.0,704.7636,706.5707,704.6937,706.2412,7442.0
2025-02-04 14:10:00,707.02,707.25,706.25,707.1,4433.0,705.8818,706.1114,705.113,705.9617,4433.0
2025-02-04 14:20:00,706.96,707.49,705.7,706.57,5872.0,705.8219,706.3511,704.5639,705.4325,5872.0
2025-02-04 14:30:00,706.59,707.18,705.99,706.14,3321.0,705.4525,706.0416,704.8535,705.0032,3321.0
2025-02-04 14:40:00,706.51,706.52,705.89,706.26,6014.0,705.3726,705.3826,704.7536,705.123,6014.0
2025-02-04 14:50:00,706.14,706.17,704.74,705.51,11557.0,705.0032,705.0332,703.6055,704.3742,11557.0
2025-02-04 15:00:00,705.15,705.78,704.86,705.72,6149.0,704.0148,704.6438,703.7253,704.5839,6149.0
2025-02-04 15:10:00,705.79,707.0,705.79,707.0,6362.0,704.6538,705.8618,704.6538,705.8618,6362.0
2025-02-04 15:20:00,706.66,706.73,704.3,704.3,5328.0,705.5224,705.5923,703.1662,703.1662,5328.0
2025-02-04 15:30:00,704.03,705.92,704.0,705.92,11645.0,702.8966,704.7836,702.8667,704.7836,11645.0
2025-02-04 15:40:00,705.96,706.1,703.75,704.35,7343.0,704.8235,704.9633,702.6171,703.2161,7343.0
2025-02-04 15:50:00,703.85,705.78,703.47,704.1,15539.0,702.7169,704.6438,702.3375,702.9665,15539.0
2025-02-05 09:30:00,703.55,713.45,701.0,711.44,58274.0,702.4174,712.3015,699.8715,710.2947,58274.0
2025-02-05 09:40:00,711.83,716.87,711.83,716.4,40165.0,710.6841,715.716,710.6841,715.2467,40165.0
2025-02-05 09:50:00,716.18,718.0,713.05,714.0,25908.0,715.0271,716.8441,711.9021,712.8506,25908.0
2025-02-05 10:00:00,714.38,715.5,709.34,711.3,28063.0,713.23,714.3482,708.1981,710.1549,28063.0
2025-02-05 10:10:00,711.32,711.32,708.04,710.06,24623.0,710.1749,710.1749,706.9002,708.9169,24623.0
2025-02-05 10:20:00,709.86,714.0,709.79,713.82,18332.0,708.7172,712.8506,708.6474,712.6709,18332.0
2025-02-05 10:30:00,713.38,713.38,711.26,712.5,7432.0,712.2316,712.2316,710.115,711.353,7432.0
2025-02-05 10:40:00,711.66,712.5,707.94,708.0,21258.0,710.5143,711.353,706.8003,706.8602,21258.0
2025-02-05 10:50:00,708.27,708.3,703.0,703.0,14497.0,707.1298,707.1597,701.8683,701.8683,14497.0
2025-02-05 11:00:00,702.81,705.01,702.0,704.0,11911.0,701.6786,703.875,700.8699,702.8667,11911.0
2025-02-05 11:10:00,703.5,704.2,701.72,702.29,8754.0,702.3675,703.0663,700.5903,701.1594,8754.0
2025-02-05 11:20:00,702.44,702.44,699.48,700.15,14652.0,701.3092,701.3092,698.3539,699.0229,14652.0
2025-02-05 11:30:00,700.34,702.91,700.34,701.6,6932.0,699.2126,701.7784,699.2126,700.4705,6932.0
2025-02-05 11:40:00,701.94,703.24,700.72,703.13,10303.0,700.81,702.1079,699.592,701.9981,10303.0
2025-02-05 11:50:00,703.27,704.52,703.07,704.41,10521.0,702.1378,703.3858,701.9382,703.276,10521.0
2025-02-05 12:00:00,704.17,706.34,704.17,704.45,15994.0,703.0364,705.2029,703.0364,703.3159,15994.0
2025-02-05 12:10:00,704.38,705.04,702.92,703.2,9442.0,703.2461,703.905,701.7884,702.068,9442.0
2025-02-05 12:20:00,703.45,705.75,703.25,704.36,9782.0,702.3176,704.6139,702.1179,703.2261,9782.0
2025-02-05 12:30:00,703.49,704.48,703.49,704.08,1938.0,702.3575,703.3459,702.3575,702.9465,1938.0
2025-02-05 12:40:00,703.91,704.58,702.65,704.04,4882.0,702.7768,703.4457,701.5188,702.9066,4882.0
2025-02-05 12:50:00,703.15,704.19,702.05,703.55,6991.0,702.018,703.0564,700.9198,702.4174,6991.0
2025-02-05 13:00:00,703.74,704.59,703.57,704.59,4215.0,702.6071,703.4557,702.4374,703.4557,4215.0
2025-02-05 13:10:00,704.39,704.61,703.62,704.52,10705.0,703.256,703.4757,702.4873,703.3858,10705.0
2025-02-05 13:20:00,704.55,704.55,703.52,703.99,4473.0,703.4158,703.4158,702.3874,702.8567,4473.0
2025-02-05 13:30:00,704.0,704.09,702.35,703.05,6475.0,702.8667,702.9565,701.2193,701.9182,6475.0
2025-02-05 13:40:00,703.36,705.7,703.36,705.59,6876.0,702.2277,704.5639,702.2277,704.4541,6876.0
2025-02-05 13:50:00,705.71,706.0,705.0,705.73,4624.0,704.5739,704.8635,703.8651,704.5939,4624.0
2025-02-05 14:00:00,705.6,705.6,703.53,704.11,14262.0,704.4641,704.4641,702.3974,702.9765,14262.0
2025-02-05 14:10:00,704.45,705.29,704.45,704.84,7311.0,703.3159,704.1546,703.3159,703.7053,7311.0
2025-02-05 14:20:00,704.83,705.2,703.5,703.63,8499.0,703.6953,704.0647,702.3675,702.4973,8499.0
2025-02-05 14:30:00,703.05,704.43,703.0,704.43,8440.0,701.9182,703.296,701.8683,703.296,8440.0
2025-02-05 14:40:00,704.28,704.65,703.99,704.65,3969.0,703.1462,703.5156,702.8567,703.5156,3969.0
2025-02-05 14:50:00,704.5,704.84,703.56,703.56,11112.0,703.3659,703.7053,702.4274,702.4274,11112.0
2025-02-05 15:00:00,703.39,704.08,702.92,704.07,5063.0,702.2577,702.9465,701.7884,702.9366,5063.0
2025-02-05 15:10:00,703.8,704.63,703.33,704.57,6509.0,702.667,703.4957,702.1978,703.4358,6509.0
2025-02-05 15:20:00,704.4,705.09,704.26,705.0,7832.0,703.266,703.9549,703.1263,703.8651,7832.0
2025-02-05 15:30:00,705.29,706.57,705.29,706.34,8448.0,704.1546,705.4325,704.1546,705.2029,8448.0
2025-02-05 15:40:00,706.07,706.14,704.38,705.72,6375.0,704.9333,705.0032,703.2461,704.5839,6375.0
2025-02-05 15:50:00,705.5,706.64,703.64,704.63,56532.0,704.3643,705.5024,702.5073,703.4957,56532.0
2025-02-06 09:30:00,705.55,708.35,703.5,704.97,31996.0,704.4142,707.2097,702.3675,703.8351,31996.0
2025-02-06 09:40:00,704.06,711.31,703.75,708.82,15777.0,702.9266,710.1649,702.6171,707.6789,15777.0
2025-02-06 09:50:00,709.53,714.33,708.7,714.32,22483.0,708.3878,713.18,707.5591,713.1701,22483.0
2025-02-06 10:00:00,714.01,716.07,711.44,715.68,24733.0,712.8606,714.9172,710.2947,714.5279,24733.0
2025-02-06 10:10:00,715.17,717.39,714.37,716.5,15893.0,714.0187,716.2351,713.22,715.3465,15893.0
2025-02-06 10:20:00,716.45,717.96,715.0,715.78,8621.0,715.2966,716.8042,713.849,714.6277,8621.0
2025-02-06 10:30:00,716.13,718.9,714.59,715.46,15474.0,714.9771,717.7427,713.4396,714.3082,15474.0
2025-02-06 10:40:00,715.27,716.85,713.85,714.1,20868.0,714.1185,715.696,712.7008,712.9504,20868.0
2025-02-06 10:50:00,715.07,716.0,714.43,715.58,11540.0,713.9189,714.8474,713.2799,714.428,11540.0
2025-02-06 11:00:00,716.0,716.0,713.81,715.15,7341.0,714.8474,714.8474,712.6609,713.9987,7341.0
2025-02-06 11:10:00,714.7,717.33,714.7,717.12,8232.0,713.5494,716.1752,713.5494,715.9656,8232.0
2025-02-06 11:20:00,717.13,717.83,715.81,717.21,4956.0,715.9755,716.6744,714.6577,716.0554,4956.0
2025-02-06 11:30:00,716.94,716.94,714.23,714.28,8934.0,715.7858,715.7858,713.0802,713.1301,8934.0
2025-02-06 11:40:00,714.04,715.19,713.82,714.71,7283.0,712.8905,714.0387,712.6709,713.5594,7283.0
2025-02-06 11:50:00,714.43,714.48,712.92,713.51,7740.0,713.2799,713.3298,711.7723,712.3614,7740.0
2025-02-06 12:00:00,713.1,713.1,711.1,712.24,7583.0,711.952,711.952,709.9552,711.0934,7583.0
2025-02-06 12:10:00,711.99,712.65,711.14,711.66,5485.0,710.8438,711.5027,709.9952,710.5143,5485.0
2025-02-06 12:20:00,711.71,712.49,709.94,710.07,3865.0,710.5643,711.343,708.7971,708.9269,3865.0
2025-02-06 12:30:00,710.03,711.46,709.52,710.91,8021.0,708.887,710.3147,708.3778,709.7655,8021.0
2025-02-06 12:40:00,710.94,711.0,710.01,710.9,6974.0,709.7955,709.8554,708.867,709.7556,6974.0
2025-02-06 12:50:00,711.27,712.32,711.27,711.39,4854.0,710.125,711.1733,710.125,710.2448,4854.0
2025-02-06 13:00:00,711.99,713.37,711.99,712.4,5313.0,710.8438,712.2216,710.8438,711.2531,5313.0
2025-02-06 13:10:00,712.39,712.46,711.28,711.5,4670.0,711.2432,711.3131,710.135,710.3546,4670.0
2025-02-06 13:20:00,711.46,712.38,711.35,712.12,4335.0,710.3147,711.2332,710.2048,710.9736,4335.0
2025-02-06 13:30:00,712.04,712.04,710.52,710.52,5681.0,710.8937,710.8937,709.3762,709.3762,5681.0
2025-02-06 13:40:00,710.68,710.92,709.6,710.19,14125.0,709.5359,709.7755,708.4577,709.0467,14125.0
2025-02-06 13:50:00,710.06,710.06,708.49,709.34,7992.0,708.9169,708.9169,707.3494,708.1981,7992.0
2025-02-06 14:00:00,709.18,710.0,709.18,709.73,2226.0,708.0383,708.857,708.0383,708.5874,2226.0
2025-02-06 14:10:00,709.82,709.91,709.12,709.58,3707.0,708.6773,708.7672,707.9784,708.4377,3707.0
2025-02-06 14:20:00,708.74,708.82,706.99,707.01,7079.0,707.599,707.6789,705.8519,705.8718,7079.0
2025-02-06 14:30:00,706.8,706.8,704.61,705.7,10438.0,705.6622,705.6622,703.4757,704.5639,10438.0
2025-02-06 14:40:00,705.61,706.81,705.07,706.81,4705.0,704.4741,705.6721,703.9349,705.6721,4705.0
2025-02-06 14:50:00,706.88,707.67,706.39,706.39,16246.0,705.742,706.5308,705.2528,705.2528,16246.0
2025-02-06 15:00:00,706.15,707.15,705.76,707.15,8747.0,705.0132,706.0116,704.6238,706.0116,8747.0
2025-02-06 15:10:00,707.22,707.8,706.91,707.78,11166.0,706.0815,706.6606,705.772,706.6406,11166.0
2025-02-06 15:20:00,707.78,709.55,707.65,708.61,14829.0,706.6406,708.4077,706.5108,707.4693,14829.0
2025-02-06 15:30:00,709.13,709.71,708.71,708.99,7261.0,707.9884,708.5675,707.5691,707.8486,7261.0
2025-02-06 15:40:00,708.97,709.47,708.34,709.38,7241.0,707.8287,708.3279,707.1997,708.238,7241.0
2025-02-06 15:50:00,709.72,712.35,709.05,711.8,13831.0,708.5775,711.2032,707.9085,710.6541,13831.0
2025-02-07 09:30:00,716.0,723.77,715.48,723.5,79448.0,714.8474,722.6048,714.3282,722.3353,79448.0
2025-02-07 09:40:00,723.74,725.0,720.74,723.31,41363.0,722.5749,723.8329,719.5797,722.1456,41363.0
2025-02-07 09:50:00,723.56,724.4,721.81,722.76,19110.0,722.3952,723.2338,720.648,721.5965,19110.0
2025-02-07 10:00:00,722.8,722.8,716.02,719.0,40540.0,721.6364,721.6364,714.8673,717.8425,40540.0
2025-02-07 10:10:00,719.0,719.13,713.73,716.86,36953.0,717.8425,717.9723,712.581,715.706,36953.0
2025-02-07 10:20:00,716.81,717.83,715.67,716.12,14126.0,715.656,716.6744,714.5179,714.9672,14126.0
2025-02-07 10:30:00,715.43,719.15,714.69,716.55,22004.0,714.2783,717.9923,713.5395,715.3965,22004.0
2025-02-07 10:40:00,717.13,718.54,716.84,717.76,11691.0,715.9755,717.3833,715.686,716.6045,11691.0
2025-02-07 10:50:00,717.5,717.61,711.77,714.81,16006.0,716.3449,716.4548,710.6242,713.6593,16006.0
2025-02-07 11:00:00,714.19,716.36,712.5,715.69,12428.0,713.0403,715.2068,711.353,714.5379,12428.0
2025-02-07 11:10:00,714.62,717.0,714.18,715.9,14517.0,713.4696,715.8457,713.0303,714.7475,14517.0
2025-02-07 11:20:00,715.93,717.18,714.5,714.64,13222.0,714.7775,716.0255,713.3498,713.4895,13222.0
2025-02-07 11:30:00,714.58,715.04,713.6,715.04,7445.0,713.4296,713.8889,712.4512,713.8889,7445.0
2025-02-07 11:40:00,715.61,716.4,715.41,715.98,9345.0,714.458,715.2467,714.2583,714.8274,9345.0
2025-02-07 11:50:00,715.72,718.0,715.3,716.52,16529.0,714.5678,716.8441,714.1485,715.3665,16529.0
2025-02-07 12:00:00,716.5,716.93,714.96,716.65,11198.0,715.3465,715.7759,713.809,715.4963,11198.0
2025-02-07 12:10:00,716.12,718.0,715.29,716.0,11506.0,714.9672,716.8441,714.1385,714.8474,11506.0
2025-02-07 12:20:00,716.59,718.39,716.28,718.39,11703.0,715.4364,717.2335,715.1269,717.2335,11703.0
2025-02-07 12:30:00,718.56,720.15,718.13,720.15,11681.0,717.4032,718.9907,716.9739,718.9907,11681.0
2025-02-07 12:40:00,720.23,721.0,719.11,720.39,11097.0,719.0705,719.8393,717.9523,719.2303,11097.0
2025-02-07 12:50:00,720.7,721.21,720.11,720.22,5185.0,719.5398,720.049,718.9507,719.0606,5185.0
2025-02-07 13:00:00,720.0,722.5,719.5,721.76,10301.0,718.8409,721.3369,718.3417,720.5981,10301.0
2025-02-07 13:10:00,721.93,722.98,721.11,722.5,6843.0,720.7678,721.8161,719.9491,721.3369,6843.0
2025-02-07 13:20:00,722.22,722.24,721.52,722.12,3102.0,721.0573,721.0773,720.3585,720.9575,3102.0
2025-02-07 13:30:00,721.7,721.89,720.18,720.99,10101.0,720.5382,720.7279,719.0206,719.8293,10101.0
2025-02-07 13:40:00,721.22,721.22,717.81,718.31,8091.0,720.059,720.059,716.6544,717.1536,8091.0
2025-02-07 13:50:00,718.95,719.11,716.6,716.6,1900.0,717.7926,717.9523,715.4464,715.4464,1900.0
2025-02-07 14:00:00,716.67,717.29,716.1,716.46,2929.0,715.5163,716.1353,714.9472,715.3066,2929.0
2025-02-07 14:10:00,716.27,716.54,715.56,715.56,7579.0,715.1169,715.3865,714.4081,714.4081,7579.0
2025-02-07 14:20:00,715.63,716.35,715.0,715.55,6076.0,714.4779,715.1968,713.849,714.3981,6076.0
2025-02-07 14:30:00,715.41,716.75,715.19,716.75,6887.0,714.2583,715.5961,714.0387,715.5961,6887.0
2025-02-07 14:40:00,716.56,716.92,715.87,716.0,4030.0,715.4065,715.7659,714.7176,714.8474,4030.0
2025-02-07 14:50:00,716.3,716.41,715.89,716.35,2499.0,715.1469,715.2567,714.7375,715.1968,2499.0
2025-02-07 15:00:00,716.13,716.13,715.5,715.5,5596.0,714.9771,714.9771,714.3482,714.3482,5596.0
2025-02-07 15:10:00,715.6,715.94,715.0,715.94,4788.0,714.448,714.7875,713.849,714.7875,4788.0
2025-02-07 15:20:00,716.0,716.0,713.98,715.03,13427.0,714.8474,714.8474,712.8306,713.8789,13427.0
2025-02-07 15:30:00,715.67,717.46,715.45,716.76,10301.0,714.5179,716.305,714.2982,715.6061,10301.0
2025-02-07 15:40:00,716.55,717.05,715.07,715.11,6908.0,715.3965,715.8957,713.9189,713.9588,6908.0
2025-02-07 15:50:00,715.27,716.73,713.89,714.34,21253.0,714.1185,715.5762,712.7408,713.19,21253.0
2025-02-10 09:30:00,718.5,721.15,716.0,717.84,43054.0,717.3433,719.9891,714.8474,716.6844,43054.0
2025-02-10 09:40:00,718.06,718.3,713.75,714.35,24676.0,716.904,717.1437,712.601,713.2,24676.0
2025-02-10 09:50:00,714.28,715.71,711.35,715.71,22178.0,713.1301,714.5578,710.2048,714.5578,22178.0
2025-02-10 10:00:00,715.75,718.22,714.71,717.45,12330.0,714.5978,717.0638,713.5594,716.295,12330.0
2025-02-10 10:10:00,717.38,717.38,713.95,714.05,17698.0,716.2251,716.2251,712.8007,712.9005,17698.0
2025-02-10 10:20:00,714.21,714.21,711.91,713.6,16688.0,713.0602,713.0602,710.7639,712.4512,16688.0
2025-02-10 10:30:00,713.71,715.39,712.88,715.0,12601.0,712.561,714.2383,711.7324,713.849,12601.0
2025-02-10 10:40:00,714.94,716.37,714.16,714.59,10934.0,713.7891,715.2168,713.0103,713.4396,10934.0
2025-02-10 10:50:00,715.17,716.5,714.7,715.98,9742.0,714.0187,715.3465,713.5494,714.8274,9742.0
2025-02-10 11:00:00,716.5,716.5,715.48,715.83,6149.0,715.3465,715.3465,714.3282,714.6776,6149.0
2025-02-10 11:10:00,716.5,718.43,716.32,718.07,14038.0,715.3465,717.2734,715.1668,716.914,14038.0
2025-02-10 11:20:00,718.13,720.01,717.2,719.18,17135.0,716.9739,718.8509,716.0454,718.0222,17135.0
2025-02-10 11:30:00,719.05,719.49,717.9,718.85,8879.0,717.8924,718.3317,716.7443,717.6928,8879.0
2025-02-10 11:40:00,718.59,718.77,716.92,717.36,8158.0,717.4332,717.6129,715.7659,716.2052,8158.0
2025-02-10 11:50:00,717.36,719.5,717.36,719.3,9033.0,716.2052,718.3417,716.2052,718.142,9033.0
2025-02-10 12:00:00,719.02,719.02,716.39,716.75,9189.0,717.8625,717.8625,715.2367,715.5961,9189.0
2025-02-10 12:10:00,716.25,716.25,714.3,714.3,8552.0,715.097,715.097,713.1501,713.1501,8552.0
2025-02-10 12:20:00,714.23,715.38,713.78,714.55,10799.0,713.0802,714.2284,712.6309,713.3997,10799.0
2025-02-10 12:30:00,714.45,716.5,714.44,716.0,4871.0,713.2998,715.3465,713.2899,714.8474,4871.0
2025-02-10 12:40:00,716.35,716.52,714.63,714.75,7340.0,715.1968,715.3665,713.4796,713.5994,7340.0
2025-02-10 12:50:00,714.8,715.42,714.5,715.42,8641.0,713.6493,714.2683,713.3498,714.2683,8641.0
2025-02-10 13:00:00,715.04,715.37,714.59,715.04,7537.0,713.8889,714.2184,713.4396,713.8889,7537.0
2025-02-10 13:10:00,714.36,714.5,713.62,713.99,8335.0,713.21,713.3498,712.4712,712.8406,8335.0
2025-02-10 13:20:00,713.8,715.17,713.8,715.17,6017.0,712.6509,714.0187,712.6509,714.0187,6017.0
2025-02-10 13:30:00,714.77,715.3,714.35,715.15,3719.0,713.6193,714.1485,713.2,713.9987,3719.0
2025-02-10 13:40:00,715.37,715.43,714.4,714.55,5782.0,714.2184,714.2783,713.2499,713.3997,5782.0
2025-02-10 13:50:00,715.18,716.0,715.18,715.64,12358.0,714.0287,714.8474,714.0287,714.4879,12358.0
2025-02-10 14:00:00,715.5,715.5,713.5,714.36,7286.0,714.3482,714.3482,712.3514,713.21,7286.0
2025-02-10 14:10:00,714.51,714.92,714.26,714.34,4815.0,713.3598,713.7691,713.1102,713.19,4815.0
2025-02-10 14:20:00,714.63,715.17,714.36,714.7,5751.0,713.4796,714.0187,713.21,713.5494,5751.0
2025-02-10 14:30:00,714.34,714.99,714.04,714.55,3500.0,713.19,713.839,712.8905,713.3997,3500.0
2025-02-10 14:40:00,714.43,714.61,714.1,714.32,3139.0,713.2799,713.4596,712.9504,713.1701,3139.0
2025-02-10 14:50:00,714.49,715.42,714.24,714.9,4558.0,713.3398,714.2683,713.0902,713.7491,4558.0
2025-02-10 15:00:00,714.64,716.05,714.36,715.96,6622.0,713.4895,714.8973,713.21,714.8074,6622.0
2025-02-10 15:10:00,715.71,716.5,715.59,716.36,10178.0,714.5578,715.3465,714.438,715.2068,10178.0
2025-02-10 15:20:00,716.39,717.08,716.03,716.75,9826.0,715.2367,715.9256,714.8773,715.5961,9826.0
2025-02-10 15:30:00,716.94,717.58,715.92,715.92,8330.0,715.7858,716.4248,714.7675,714.7675,8330.0
2025-02-10 15:40:00,715.99,716.78,715.28,715.28,5448.0,714.8374,715.6261,714.1285,714.1285,5448.0
2025-02-10 15:50:00,715.48,717.43,715.4,717.43,22853.0,714.3282,716.2751,714.2483,716.2751,22853.0
2025-02-11 09:30:00,713.15,715.03,711.65,713.0,47517.0,712.0019,713.8789,710.5044,711.8522,47517.0
2025-02-11 09:40:00,712.55,714.92,712.0,714.61,16700.0,711.4029,713.7691,710.8538,713.4596,16700.0
2025-02-11 09:50:00,714.65,716.46,713.72,714.31,10721.0,713.4995,715.3066,712.571,713.1601,10721.0
2025-02-11 10:00:00,714.95,715.05,713.0,714.88,12349.0,713.799,713.8989,711.8522,713.7292,12349.0
2025-02-11 10:10:00,715.01,717.4,714.57,715.16,12709.0,713.8589,716.2451,713.4197,714.0087,12709.0
2025-02-11 10:20:00,715.27,717.0,714.66,716.78,6145.0,714.1185,715.8457,713.5095,715.6261,6145.0
2025-02-11 10:30:00,716.23,718.2,716.0,717.8,9268.0,715.077,717.0438,714.8474,716.6445,9268.0
2025-02-11 10:40:00,717.5,718.35,717.13,718.0,17685.0,716.3449,717.1936,715.9755,716.8441,17685.0
2025-02-11 10:50:00,718.09,718.33,716.5,716.5,6520.0,716.934,717.1736,715.3465,715.3465,6520.0
2025-02-11 11:00:00,717.04,717.04,714.38,715.74,17027.0,715.8857,715.8857,713.23,714.5878,17027.0
2025-02-11 11:10:00,715.94,717.34,715.6,717.31,8586.0,714.7875,716.1852,714.448,716.1552,8586.0
2025-02-11 11:20:00,717.52,718.0,716.82,716.82,5637.0,716.3649,716.8441,715.666,715.666,5637.0
2025-02-11 11:30:00,717.05,717.17,716.16,716.26,5549.0,715.8957,716.0155,715.0071,715.1069,5549.0
2025-02-11 11:40:00,716.22,716.79,715.61,716.71,6658.0,715.067,715.6361,714.458,715.5562,6658.0
2025-02-11 11:50:00,716.55,716.55,714.38,715.1,6554.0,715.3965,715.3965,713.23,713.9488,6554.0
2025-02-11 12:00:00,714.57,714.57,710.05,711.44,25280.0,713.4197,713.4197,708.9069,710.2947,25280.0
2025-02-11 12:10:00,711.38,714.63,711.11,714.63,7453.0,710.2348,713.4796,709.9652,713.4796,7453.0
2025-02-11 12:20:00,715.0,717.0,714.94,716.76,10244.0,713.849,715.8457,713.7891,715.6061,10244.0
2025-02-11 12:30:00,716.64,717.2,716.09,717.2,6263.0,715.4863,716.0454,714.9372,716.0454,6263.0
2025-02-11 12:40:00,717.42,718.05,717.25,717.85,8441.0,716.2651,716.8941,716.0953,716.6944,8441.0
2025-02-11 12:50:00,717.96,718.12,716.79,717.39,6703.0,716.8042,716.9639,715.6361,716.2351,6703.0
2025-02-11 13:00:00,717.37,717.63,716.23,717.31,3193.0,716.2151,716.4747,715.077,716.1552,3193.0
2025-02-11 13:10:00,717.6,718.18,716.71,717.97,5621.0,716.4448,717.0238,715.5562,716.8142,5621.0
2025-02-11 13:20:00,718.01,719.4,717.94,719.4,10941.0,716.8541,718.2419,716.7842,718.2419,10941.0
2025-02-11 13:30:00,719.63,722.44,719.63,721.65,27399.0,718.4715,721.277,718.4715,720.4883,27399.0
2025-02-11 13:40:00,721.71,722.45,721.38,721.44,8267.0,720.5482,721.287,720.2187,720.2786,8267.0
2025-02-11 13:50:00,721.26,721.38,720.52,721.0,5763.0,720.0989,720.2187,719.3601,719.8393,5763.0
2025-02-11 14:00:00,721.23,722.15,720.53,721.0,4161.0,720.0689,720.9875,719.3701,719.8393,4161.0
2025-02-11 14:10:00,721.11,721.55,720.39,721.55,4736.0,719.9491,720.3884,719.2303,720.3884,4736.0
2025-02-11 14:20:00,721.16,721.63,720.36,720.38,4003.0,719.999,720.4683,719.2003,719.2203,4003.0
2025-02-11 14:30:00,720.16,721.57,719.92,721.22,7267.0,719.0007,720.4084,718.761,720.059,7267.0
2025-02-11 14:40:00,721.31,723.0,721.31,722.49,7962.0,720.1488,721.8361,720.1488,721.3269,7962.0
2025-02-11 14:50:00,722.31,723.6,722.2,722.65,9769.0,721.1472,722.4351,721.0374,721.4866,9769.0
2025-02-11 15:00:00,722.69,723.06,722.41,722.41,7790.0,721.5266,721.896,721.247,721.247,7790.0
2025-02-11 15:10:00,722.22,723.6,722.02,723.06,6441.0,721.0573,722.4351,720.8577,721.896,6441.0
2025-02-11 15:20:00,723.19,723.49,722.16,722.16,7582.0,722.0258,722.3253,720.9974,720.9974,7582.0
2025-02-11 15:30:00,722.23,723.0,720.75,720.77,10471.0,721.0673,721.8361,719.5897,719.6097,10471.0
2025-02-11 15:40:00,720.47,721.41,720.13,720.72,10872.0,719.3102,720.2486,718.9707,719.5598,10872.0
2025-02-11 15:50:00,720.78,721.22,718.83,719.69,12363.0,719.6197,720.059,717.6728,718.5314,12363.0
2025-02-12 09:30:00,715.56,718.01,712.7,717.64,55212.0,714.4081,716.8541,711.5527,716.4847,55212.0
2025-02-12 09:40:00,718.28,719.38,717.5,718.66,21722.0,717.1237,718.2219,716.3449,717.5031,21722.0
2025-02-12 09:50:00,718.61,720.01,717.96,719.31,16773.0,717.4532,718.8509,716.8042,718.152,16773.0
2025-02-12 10:00:00,719.28,719.39,715.17,717.42,24197.0,718.1221,718.2319,714.0187,716.2651,24197.0
2025-02-12 10:10:00,717.26,719.3,716.47,719.0,23941.0,716.1053,718.142,715.3166,717.8425,23941.0
2025-02-12 10:20:00,720.0,721.0,718.99,719.3,13975.0,718.8409,719.8393,717.8325,718.142,13975.0
2025-02-12 10:30:00,719.01,722.51,719.01,722.08,21298.0,717.8525,721.3469,717.8525,720.9176,21298.0
2025-02-12 10:40:00,722.35,722.53,720.61,720.81,8381.0,721.1871,721.3668,719.4499,719.6496,8381.0
2025-02-12 10:50:00,720.74,722.0,720.46,721.63,7266.0,719.5797,720.8377,719.3002,720.4683,7266.0
2025-02-12 11:00:00,721.0,721.24,719.21,719.79,6379.0,719.8393,720.0789,718.0522,718.6313,6379.0
2025-02-12 11:10:00,720.08,720.23,718.1,719.53,7442.0,718.9208,719.0705,716.944,718.3717,7442.0
2025-02-12 11:20:00,719.55,719.99,718.28,718.49,6543.0,718.3916,718.8309,717.1237,717.3333,6543.0
2025-02-12 11:30:00,718.51,719.48,718.41,719.48,4655.0,717.3533,718.3218,717.2535,718.3218,4655.0
2025-02-12 11:40:00,719.48,721.38,719.48,720.92,11987.0,718.3218,720.2187,718.3218,719.7594,11987.0
2025-02-12 11:50:00,721.28,723.4,721.28,723.37,7224.0,720.1189,722.2354,720.1189,722.2055,7224.0
2025-02-12 12:00:00,723.34,724.9,723.34,724.37,11616.0,722.1755,723.733,722.1755,723.2039,11616.0
2025-02-12 12:10:00,724.5,725.52,724.31,724.6,10407.0,723.3337,724.352,723.144,723.4335,10407.0
2025-02-12 12:20:00,724.7,724.91,724.3,724.43,2586.0,723.5333,723.743,723.134,723.2638,2586.0
2025-02-12 12:30:00,724.32,724.94,723.68,724.2,7268.0,723.154,723.773,722.515,723.0342,7268.0
2025-02-12 12:40:00,724.16,724.64,723.73,724.49,5920.0,722.9942,723.4734,722.5649,723.3237,5920.0
2025-02-12 12:50:00,724.59,725.15,724.24,725.15,7676.0,723.4235,723.9826,723.0741,723.9826,7676.0
2025-02-12 13:00:00,724.89,724.89,723.8,723.8,6169.0,723.723,723.723,722.6348,722.6348,6169.0
2025-02-12 13:10:00,723.93,724.71,723.83,724.45,5700.0,722.7646,723.5433,722.6647,723.2838,5700.0
2025-02-12 13:20:00,724.43,724.66,723.35,724.29,3929.0,723.2638,723.4934,722.1855,723.124,3929.0
2025-02-12 13:30:00,724.41,725.07,724.21,724.93,3135.0,723.2438,723.9028,723.0441,723.763,3135.0
2025-02-12 13:40:00,724.46,724.71,723.87,724.16,4625.0,723.2937,723.5433,722.7047,722.9942,4625.0
2025-02-12 13:50:00,724.21,725.05,724.21,724.41,3132.0,723.0441,723.8828,723.0441,723.2438,3132.0
2025-02-12 14:00:00,724.02,724.02,722.53,722.98,4430.0,722.8544,722.8544,721.3668,721.8161,4430.0
2025-02-12 14:10:00,723.08,723.08,722.25,722.77,3611.0,721.916,721.916,721.0873,721.6065,3611.0
2025-02-12 14:20:00,722.73,723.51,722.61,723.5,3153.0,721.5665,722.3453,721.4467,722.3353,3153.0
2025-02-12 14:30:00,723.26,723.47,722.85,723.19,3243.0,722.0957,722.3053,721.6863,722.0258,3243.0
2025-02-12 14:40:00,722.99,724.51,722.99,724.51,4146.0,721.8261,723.3437,721.8261,723.3437,4146.0
2025-02-12 14:50:00,724.47,725.53,724.01,725.05,8025.0,723.3037,724.362,722.8445,723.8828,8025.0
2025-02-12 15:00:00,724.99,725.59,724.99,725.41,4964.0,723.8229,724.4219,723.8229,724.2422,4964.0
2025-02-12 15:10:00,725.56,726.1,725.0,726.02,14127.0,724.392,724.9311,723.8329,724.8512,14127.0
2025-02-12 15:20:00,726.02,727.01,725.95,726.11,15849.0,724.8512,725.8396,724.7813,724.9411,15849.0
2025-02-12 15:30:00,726.18,726.65,725.38,725.59,11421.0,725.011,725.4802,724.2123,724.4219,11421.0
2025-02-12 15:40:00,725.25,725.43,724.39,724.92,6576.0,724.0825,724.2622,723.2238,723.753,6576.0
2025-02-12 15:50:00,724.81,726.09,724.76,725.07,19114.0,723.6432,724.9211,723.5933,723.9028,19114.0
2025-02-13 09:30:00,721.51,724.56,720.0,721.53,86166.0,720.3485,723.3936,718.8409,720.3685,86166.0
2025-02-13 09:40:00,721.11,723.91,720.72,722.2,13642.0,719.9491,722.7446,719.5598,721.0374,13642.0
2025-02-13 09:50:00,722.0,724.13,721.31,723.26,10358.0,720.8377,722.9643,720.1488,722.0957,10358.0
2025-02-13 10:00:00,722.86,724.34,721.94,722.68,16020.0,721.6963,723.1739,720.7778,721.5166,16020.0
2025-02-13 10:10:00,722.5,724.53,722.17,724.28,13677.0,721.3369,723.3636,721.0074,723.114,13677.0
2025-02-13 10:20:00,724.37,726.0,723.74,724.0,13517.0,723.2039,724.8313,722.5749,722.8345,13517.0
2025-02-13 10:30:00,723.85,725.33,723.31,725.15,9565.0,722.6847,724.1623,722.1456,723.9826,9565.0
2025-02-13 10:40:00,725.48,726.11,724.57,725.91,6846.0,724.3121,724.9411,723.4036,724.7414,6846.0
2025-02-13 10:50:00,725.87,726.49,725.15,725.18,6531.0,724.7015,725.3205,723.9826,724.0126,6531.0
2025-02-13 11:00:00,725.53,727.38,724.56,726.8,18999.0,724.362,726.209,723.3936,725.63,18999.0
2025-02-13 11:10:00,726.61,726.69,725.47,725.5,5642.0,725.4403,725.5201,724.3021,724.3321,5642.0
2025-02-13 11:20:00,725.67,725.67,723.26,723.7,6904.0,724.5018,724.5018,722.0957,722.535,6904.0
2025-02-13 11:30:00,723.25,723.9,722.6,723.36,5666.0,722.0857,722.7346,721.4367,722.1955,5666.0
2025-02-13 11:40:00,723.98,724.88,723.6,724.14,5035.0,722.8145,723.7131,722.4351,722.9742,5035.0
2025-02-13 11:50:00,724.13,724.2,721.4,722.16,6842.0,722.9643,723.0342,720.2387,720.9974,6842.0
2025-02-13 12:00:00,721.7,722.39,721.12,721.26,8654.0,720.5382,721.2271,719.9591,720.0989,8654.0
2025-02-13 12:10:00,721.3,721.63,720.18,720.64,8324.0,720.1388,720.4683,719.0206,719.4799,8324.0
2025-02-13 12:20:00,720.51,721.11,719.99,720.51,5424.0,719.3501,719.9491,718.8309,719.3501,5424.0
2025-02-13 12:30:00,719.5,720.76,719.5,720.41,4304.0,718.3417,719.5997,718.3417,719.2503,4304.0
2025-02-13 12:40:00,720.81,721.74,720.81,721.74,1600.0,719.6496,720.5781,719.6496,720.5781,1600.0
2025-02-13 12:50:00,721.0,721.0,718.77,719.17,4771.0,719.8393,719.8393,717.6129,718.0123,4771.0
2025-02-13 13:00:00,718.91,719.01,718.08,718.53,3878.0,717.7527,717.8525,716.924,717.3733,3878.0
2025-02-13 13:10:00,718.75,719.82,718.14,718.84,6403.0,717.5929,718.6612,716.9839,717.6828,6403.0
2025-02-13 13:20:00,718.78,719.7,718.78,719.52,5100.0,717.6229,718.5414,717.6229,718.3617,5100.0
2025-02-13 13:30:00,718.83,721.25,718.55,721.02,16180.0,717.6728,720.0889,717.3932,719.8593,16180.0
2025-02-13 13:40:00,721.48,721.5,720.07,721.45,10774.0,720.3185,720.3385,718.9108,720.2886,10774.0
2025-02-13 13:50:00,721.48,723.23,720.89,722.69,16707.0,720.3185,722.0657,719.7295,721.5266,16707.0
2025-02-13 14:00:00,722.72,723.68,722.15,723.31,10258.0,721.5565,722.515,720.9875,722.1456,10258.0
2025-02-13 14:10:00,723.52,723.67,722.79,723.11,8030.0,722.3552,722.505,721.6264,721.9459,8030.0
2025-02-13 14:20:00,722.97,724.18,722.97,723.96,5284.0,721.8061,723.0142,721.8061,722.7945,5284.0
2025-02-13 14:30:00,723.99,724.7,723.59,724.32,5718.0,722.8245,723.5333,722.4251,723.154,5718.0
2025-02-13 14:40:00,724.39,724.85,724.0,724.65,3787.0,723.2238,723.6831,722.8345,723.4834,3787.0
2025-02-13 14:50:00,724.7,725.62,724.35,725.33,8519.0,723.5333,724.4519,723.1839,724.1623,8519.0
2025-02-13 15:00:00,724.97,726.08,724.67,726.06,5982.0,723.8029,724.9111,723.5034,724.8912,5982.0
2025-02-13 15:10:00,726.37,727.41,726.36,727.13,13382.0,725.2007,726.239,725.1907,725.9594,13382.0
2025-02-13 15:20:00,727.26,728.39,727.15,727.74,14380.0,726.0892,727.2174,725.9794,726.5685,14380.0
2025-02-13 15:30:00,727.4,728.08,726.81,728.0,8660.0,726.229,726.9079,725.64,726.828,8660.0
2025-02-13 15:40:00,727.78,728.29,726.9,726.9,9814.0,726.6084,727.1176,725.7298,725.7298,9814.0
2025-02-13 15:50:00,726.97,729.0,726.52,728.43,22511.0,725.7997,727.8264,725.3504,727.2573,22511.0
2025-02-14 09:30:00,726.14,730.5,725.9,728.99,74185.0,724.971,729.324,724.7314,727.8164,74185.0
2025-02-14 09:40:00,729.14,730.58,728.0,728.97,14469.0,727.9662,729.4039,726.828,727.7965,14469.0
2025-02-14 09:50:00,729.0,732.57,729.0,731.03,75295.0,727.8264,731.3907,727.8264,729.8532,75295.0
2025-02-14 10:00:00,730.86,731.0,728.62,730.58,27171.0,729.6834,729.8232,727.447,729.4039,27171.0
2025-02-14 10:10:00,731.43,732.9,731.1,731.25,15555.0,730.2525,731.7201,729.923,730.0728,15555.0
2025-02-14 10:20:00,731.17,731.9,729.88,729.91,12460.0,729.9929,730.7218,728.705,728.735,12460.0
2025-02-14 10:30:00,729.5,730.15,728.99,729.87,12827.0,728.3256,728.9746,727.8164,728.695,12827.0
2025-02-14 10:40:00,730.17,731.49,729.95,730.99,10886.0,728.9945,730.3124,728.7749,729.8132,10886.0
2025-02-14 10:50:00,730.88,733.37,730.56,733.18,16614.0,729.7034,732.1894,729.3839,731.9997,16614.0
2025-02-14 11:00:00,733.23,737.37,731.59,736.85,58079.0,732.0496,736.183,730.4123,735.6638,58079.0
2025-02-14 11:10:00,736.97,738.9,736.4,737.06,40164.0,735.7836,737.7105,735.2145,735.8735,40164.0
2025-02-14 11:20:00,737.27,737.5,734.6,736.89,40758.0,736.0831,736.3127,733.4174,735.7037,40758.0
2025-02-14 11:30:00,737.06,737.06,734.7,736.12,8587.0,735.8735,735.8735,733.5172,734.935,8587.0
2025-02-14 11:40:00,736.24,736.91,735.44,735.5,4465.0,735.0548,735.7237,734.2561,734.316,4465.0
2025-02-14 11:50:00,735.28,736.7,734.75,736.42,8409.0,734.0963,735.514,733.5672,735.2345,8409.0
2025-02-14 12:00:00,736.48,736.48,734.72,735.0,10947.0,735.2944,735.2944,733.5372,733.8168,10947.0
2025-02-14 12:10:00,734.53,735.0,734.2,734.55,10709.0,733.3475,733.8168,733.0181,733.3675,10709.0
2025-02-14 12:20:00,734.97,734.97,733.35,734.02,7640.0,733.7868,733.7868,732.1694,732.8383,7640.0
2025-02-14 12:30:00,734.15,735.08,733.67,734.09,7339.0,732.9681,733.8966,732.4889,732.9082,7339.0
2025-02-14 12:40:00,734.21,735.0,733.17,735.0,6506.0,733.028,733.8168,731.9897,733.8168,6506.0
2025-02-14 12:50:00,735.06,736.31,734.52,736.11,7598.0,733.8767,735.1247,733.3375,734.925,7598.0
2025-02-14 13:00:00,736.44,736.87,736.05,736.05,10644.0,735.2544,735.6838,734.8651,734.8651,10644.0
2025-02-14 13:10:00,736.6,736.6,735.22,736.0,5141.0,735.4142,735.4142,734.0364,734.8152,5141.0
2025-02-14 13:20:00,735.88,736.0,735.21,736.0,4502.0,734.6954,734.8152,734.0264,734.8152,4502.0
2025-02-14 13:30:00,735.96,737.25,735.81,737.14,8290.0,734.7752,736.0631,734.6255,735.9533,8290.0
2025-02-14 13:40:00,737.42,738.14,737.25,737.35,11842.0,736.2329,736.9517,736.0631,736.163,11842.0
2025-02-14 13:50:00,737.47,738.23,737.34,737.34,7895.0,736.2828,737.0416,736.153,736.153,7895.0
2025-02-14 14:00:00,737.05,737.62,736.95,737.19,6385.0,735.8635,736.4325,735.7636,736.0032,6385.0
2025-02-14 14:10:00,737.26,738.7,737.13,738.63,12064.0,736.0731,737.5108,735.9433,737.4409,12064.0
2025-02-14 14:20:00,738.6,738.61,737.92,738.13,4581.0,737.411,737.421,736.7321,736.9417,4581.0
2025-02-14 14:30:00,737.88,739.4,737.3,739.4,9693.0,736.6921,738.2097,736.1131,738.2097,9693.0
2025-02-14 14:40:00,739.26,739.26,738.87,739.14,9023.0,738.0699,738.0699,737.6805,737.9501,9023.0
2025-02-14 14:50:00,739.24,739.35,738.7,739.33,6126.0,738.0499,738.1598,737.5108,738.1398,6126.0
2025-02-14 15:00:00,738.5,738.93,738.21,738.77,6508.0,737.3111,737.7404,737.0216,737.5807,6508.0
2025-02-14 15:10:00,738.79,739.4,738.58,739.35,3570.0,737.6007,738.2097,737.391,738.1598,3570.0
2025-02-14 15:20:00,739.13,739.5,738.7,739.31,9706.0,737.9401,738.3095,737.5108,738.1198,9706.0
2025-02-14 15:30:00,739.4,740.85,739.4,739.78,15779.0,738.2097,739.6573,738.2097,738.5891,15779.0
2025-02-14 15:40:00,739.61,740.3,739.15,740.24,8396.0,738.4193,739.1082,737.9601,739.0483,8396.0
2025-02-14 15:50:00,740.24,740.71,736.55,736.55,40895.0,739.0483,739.5176,735.3643,735.3643,40895.0
2025-02-18 09:30:00,736.33,737.0,727.54,728.11,70814.0,735.1446,735.8135,726.3688,726.9379,70814.0
2025-02-18 09:40:00,727.79,729.25,724.1,724.59,51944.0,726.6184,728.076,722.9343,723.4235,51944.0
2025-02-18 09:50:00,724.66,725.39,722.22,723.74,75159.0,723.4934,724.2222,721.0573,722.5749,75159.0
2025-02-18 10:00:00,723.61,724.15,720.53,722.28,31741.0,722.4451,722.9842,719.3701,721.1172,31741.0
2025-02-18 10:10:00,722.31,722.38,717.65,718.45,72284.0,721.1472,721.2171,716.4947,717.2934,72284.0
2025-02-18 10:20:00,718.21,718.99,715.22,716.04,31327.0,717.0538,717.8325,714.0686,714.8873,31327.0
2025-02-18 10:30:00,716.23,719.25,716.1,718.64,18765.0,715.077,718.0921,714.9472,717.4831,18765.0
2025-02-18 10:40:00,718.53,718.62,717.0,717.15,10166.0,717.3733,717.4631,715.8457,715.9955,10166.0
2025-02-18 10:50:00,717.22,719.19,717.22,718.42,14549.0,716.0654,718.0322,716.0654,717.2635,14549.0
2025-02-18 11:00:00,718.34,720.47,718.3,720.2,16306.0,717.1836,719.3102,717.1437,719.0406,16306.0
2025-02-18 11:10:00,720.43,721.19,718.77,719.88,9582.0,719.2702,720.029,717.6129,718.7211,9582.0
2025-02-18 11:20:00,720.08,720.17,718.65,719.11,8530.0,718.9208,719.0106,717.4931,717.9523,8530.0
2025-02-18 11:30:00,719.11,719.4,716.52,718.4,16378.0,717.9523,718.2419,715.3665,717.2435,16378.0
2025-02-18 11:40:00,718.56,718.56,717.07,717.63,3661.0,717.4032,717.4032,715.9156,716.4747,3661.0
2025-02-18 11:50:00,717.77,718.03,717.07,717.07,4575.0,716.6145,716.8741,715.9156,715.9156,4575.0
2025-02-18 12:00:00,717.06,717.99,716.68,717.52,6587.0,715.9056,716.8342,715.5263,716.3649,6587.0
2025-02-18 12:10:00,717.2,717.31,715.7,715.88,14592.0,716.0454,716.1552,714.5478,714.7275,14592.0
2025-02-18 12:20:00,715.77,716.43,715.53,716.22,7554.0,714.6177,715.2767,714.3781,715.067,7554.0
2025-02-18 12:30:00,716.62,717.15,715.5,716.27,9627.0,715.4664,715.9955,714.3482,715.1169,9627.0
2025-02-18 12:40:00,716.24,716.97,715.79,715.87,4880.0,715.087,715.8158,714.6377,714.7176,4880.0
2025-02-18 12:50:00,716.09,717.12,716.09,716.89,4733.0,714.9372,715.9656,714.9372,715.7359,4733.0
2025-02-18 13:00:00,716.71,717.2,712.68,713.21,24830.0,715.5562,716.0454,711.5327,712.0618,24830.0
2025-02-18 13:10:00,713.21,713.36,712.42,712.68,9889.0,712.0618,712.2116,711.2731,711.5327,9889.0
2025-02-18 13:20:00,712.6,712.79,709.71,709.98,35302.0,711.4528,711.6425,708.5675,708.837,35302.0
2025-02-18 13:30:00,709.99,710.18,708.88,709.98,22476.0,708.847,709.0367,707.7388,708.837,22476.0
2025-02-18 13:40:00,709.87,710.0,709.0,709.3,12818.0,708.7272,708.857,707.8586,708.1581,12818.0
2025-02-18 13:50:00,709.32,711.29,708.88,710.5,17458.0,708.1781,710.1449,707.7388,709.3562,17458.0
2025-02-18 14:00:00,710.89,711.84,708.28,708.59,16546.0,709.7456,710.6941,707.1398,707.4493,16546.0
2025-02-18 14:10:00,708.69,709.74,707.89,707.89,41160.0,707.5491,708.5974,706.7504,706.7504,41160.0
2025-02-18 14:20:00,707.68,709.34,707.13,708.5,13297.0,706.5407,708.1981,705.9916,707.3594,13297.0
2025-02-18 14:30:00,708.53,709.56,708.33,708.33,4719.0,707.3894,708.4177,707.1897,707.1897,4719.0
2025-02-18 14:40:00,708.39,708.39,706.57,708.03,13931.0,707.2496,707.2496,705.4325,706.8902,13931.0
2025-02-18 14:50:00,708.1,708.38,707.35,708.32,6491.0,706.9601,707.2396,706.2113,707.1797,6491.0
2025-02-18 15:00:00,708.3,708.91,708.2,708.24,4796.0,707.1597,707.7688,707.0599,707.0998,4796.0
2025-02-18 15:10:00,708.0,708.3,707.47,707.84,12402.0,706.8602,707.1597,706.3311,706.7005,12402.0
2025-02-18 15:20:00,707.75,709.0,706.92,707.99,13129.0,706.6106,707.8586,705.782,706.8502,13129.0
2025-02-18 15:30:00,708.08,709.17,707.34,708.98,9367.0,706.9401,708.0283,706.2013,707.8387,9367.0
2025-02-18 15:40:00,709.5,710.65,709.5,710.26,20780.0,708.3578,709.506,708.3578,709.1166,20780.0
2025-02-18 15:50:00,710.62,716.43,710.62,716.23,66331.0,709.476,715.2767,709.476,715.077,66331.0
2025-02-19 09:30:00,703.7,706.84,699.31,700.39,95039.0,702.5672,705.7021,698.1842,699.2625,95039.0
2025-02-19 09:40:00,700.09,703.16,698.56,701.29,31926.0,698.963,702.028,697.4354,700.161,31926.0
2025-02-19 09:50:00,701.21,703.19,700.23,701.48,15234.0,700.0812,702.058,699.1027,700.3507,15234.0
2025-02-19 10:00:00,701.7,702.0,697.11,698.12,32959.0,700.5704,700.8699,695.9878,696.9961,32959.0
2025-02-19 10:10:00,697.91,699.02,695.41,695.77,32865.0,696.7865,697.8947,694.2905,694.6499,32865.0
2025-02-19 10:20:00,696.0,698.32,695.8,697.83,13883.0,694.8796,697.1958,694.6799,696.7066,13883.0
2025-02-19 10:30:00,697.66,700.05,697.66,698.3,16838.0,696.5369,698.923,696.5369,697.1758,16838.0
2025-02-19 10:40:00,698.86,700.1,697.78,697.78,10636.0,697.7349,698.973,696.6567,696.6567,10636.0
2025-02-19 10:50:00,697.8,698.8,697.0,697.98,9979.0,696.6767,697.675,695.8779,696.8564,9979.0
2025-02-19 11:00:00,698.3,700.19,697.81,699.99,14011.0,697.1758,699.0628,696.6866,698.8631,14011.0
2025-02-19 11:10:00,700.0,703.0,699.71,702.69,19653.0,698.8731,701.8683,698.5836,701.5588,19653.0
2025-02-19 11:20:00,702.5,703.0,701.45,702.11,8550.0,701.3691,701.8683,700.3208,700.9797,8550.0
2025-02-19 11:30:00,701.84,702.25,701.0,701.41,6539.0,700.7101,701.1195,699.8715,700.2808,6539.0
2025-02-19 11:40:00,701.32,704.5,701.32,704.12,12385.0,700.191,703.3659,700.191,702.9865,12385.0
2025-02-19 11:50:00,704.5,706.0,704.0,704.5,13086.0,703.3659,704.8635,702.8667,703.3659,13086.0
2025-02-19 12:00:00,705.0,706.28,704.64,705.34,8759.0,703.8651,705.143,703.5056,704.2045,8759.0
2025-02-19 12:10:00,705.55,705.59,704.5,704.63,7237.0,704.4142,704.4541,703.3659,703.4957,7237.0
2025-02-19 12:20:00,704.82,705.06,704.31,704.77,5426.0,703.6854,703.925,703.1762,703.6354,5426.0
2025-02-19 12:30:00,704.83,705.17,703.84,704.0,13556.0,703.6953,704.0348,702.7069,702.8667,13556.0
2025-02-19 12:40:00,703.84,704.25,703.34,703.61,5848.0,702.7069,703.1163,702.2077,702.4773,5848.0
2025-02-19 12:50:00,703.61,703.63,702.5,702.52,5049.0,702.4773,702.4973,701.3691,701.3891,5049.0
2025-02-19 13:00:00,702.65,702.92,701.78,702.0,7437.0,701.5188,701.7884,700.6502,700.8699,7437.0
2025-02-19 13:10:00,701.91,703.0,701.91,702.55,4814.0,700.78,701.8683,700.78,701.419,4814.0
2025-02-19 13:20:00,702.71,703.1,701.5,702.3,3130.0,701.5787,701.9681,700.3707,701.1694,3130.0
2025-02-19 13:30:00,703.0,703.12,702.53,702.76,3479.0,701.8683,701.9881,701.399,701.6287,3479.0
2025-02-19 13:40:00,702.58,703.24,702.49,702.49,4714.0,701.449,702.1079,701.3591,701.3591,4714.0
2025-02-19 13:50:00,702.38,703.01,702.02,702.23,7820.0,701.2493,701.8783,700.8899,701.0995,7820.0
2025-02-19 14:00:00,702.05,703.27,702.0,703.04,6668.0,700.9198,702.1378,700.8699,701.9082,6668.0
2025-02-19 14:10:00,703.03,704.04,702.4,703.27,8647.0,701.8982,702.9066,701.2692,702.1378,8647.0
2025-02-19 14:20:00,703.5,704.0,702.29,703.27,6380.0,702.3675,702.8667,701.1594,702.1378,6380.0
2025-02-19 14:30:00,703.3,705.0,703.3,704.94,7761.0,702.1678,703.8651,702.1678,703.8052,7761.0
2025-02-19 14:40:00,704.94,706.0,703.79,704.51,9022.0,703.8052,704.8635,702.657,703.3759,9022.0
2025-02-19 14:50:00,705.0,705.39,704.5,704.87,4877.0,703.8651,704.2544,703.3659,703.7353,4877.0
2025-02-19 15:00:00,704.71,705.5,704.5,704.73,5762.0,703.5755,704.3643,703.3659,703.5955,5762.0
2025-02-19 15:10:00,704.48,704.48,703.69,703.69,6209.0,703.3459,703.3459,702.5572,702.5572,6209.0
2025-02-19 15:20:00,703.31,703.31,701.09,701.23,8353.0,702.1778,702.1778,699.9614,700.1011,8353.0
2025-02-19 15:30:00,701.31,703.46,701.31,702.16,8395.0,700.181,702.3275,700.181,701.0296,8395.0
2025-02-19 15:40:00,702.39,702.54,701.78,702.32,6193.0,701.2593,701.409,700.6502,701.1894,6193.0
2025-02-19 15:50:00,702.72,704.27,702.16,703.51,11543.0,701.5887,703.1362,701.0296,702.3775,11543.0
2025-02-20 09:30:00,697.17,705.32,694.21,705.04,61422.0,696.0477,704.1845,693.0924,703.905,61422.0
2025-02-20 09:40:00,705.4,705.44,701.57,702.58,21300.0,704.2644,704.3044,700.4406,701.449,21300.0
2025-02-20 09:50:00,702.9,702.9,696.68,698.14,18442.0,701.7684,701.7684,695.5585,697.0161,18442.0
2025-02-20 10:00:00,698.37,698.62,695.5,697.43,14675.0,697.2457,697.4953,694.3804,696.3072,14675.0
2025-02-20 10:10:00,697.26,702.48,696.55,700.91,18920.0,696.1375,701.3491,695.4287,699.7816,18920.0
2025-02-20 10:20:00,700.88,701.72,699.5,700.83,11458.0,699.7517,700.5903,698.3739,699.7018,11458.0
2025-02-20 10:30:00,700.99,701.67,698.43,699.17,8417.0,699.8615,700.5404,697.3056,698.0444,8417.0
2025-02-20 10:40:00,699.04,699.49,697.73,697.76,11146.0,697.9147,698.3639,696.6068,696.6367,11146.0
2025-02-20 10:50:00,698.0,698.0,695.88,696.75,12340.0,696.8763,696.8763,694.7597,695.6283,12340.0
2025-02-20 11:00:00,697.0,698.57,696.89,698.57,6362.0,695.8779,697.4454,695.7681,697.4454,6362.0
2025-02-20 11:10:00,698.74,699.01,697.73,697.73,4015.0,697.6151,697.8847,696.6068,696.6068,4015.0
2025-02-20 11:20:00,697.87,698.79,697.54,698.09,5715.0,696.7465,697.6651,696.4171,696.9662,5715.0
2025-02-20 11:30:00,698.11,698.17,696.0,697.16,8830.0,696.9862,697.0461,694.8796,696.0377,8830.0
2025-02-20 11:40:00,697.24,697.5,696.31,696.31,4890.0,696.1176,696.3771,695.1891,695.1891,4890.0
2025-02-20 11:50:00,696.91,697.81,696.4,696.69,4348.0,695.7881,696.6866,695.2789,695.5684,4348.0
2025-02-20 12:00:00,696.54,697.67,696.42,697.18,3237.0,695.4187,696.5469,695.2989,696.0577,3237.0
2025-02-20 12:10:00,697.41,697.74,696.31,697.0,6033.0,696.2873,696.6167,695.1891,695.8779,6033.0
2025-02-20 12:20:00,697.19,697.8,696.89,697.11,4078.0,696.0676,696.6767,695.7681,695.9878,4078.0
2025-02-20 12:30:00,697.15,697.83,697.0,697.12,3959.0,696.0277,696.7066,695.8779,695.9977,3959.0
2025-02-20 12:40:00,697.27,697.35,696.71,697.11,3781.0,696.1475,696.2274,695.5884,695.9878,3781.0
2025-02-20 12:50:00,697.31,697.43,696.29,696.3,4388.0,696.1874,696.3072,695.1691,695.1791,4388.0
2025-02-20 13:00:00,696.2,697.06,696.15,696.68,3693.0,695.0792,695.9378,695.0293,695.5585,3693.0
2025-02-20 13:10:00,696.61,696.74,695.55,695.55,9382.0,695.4886,695.6184,694.4303,694.4303,9382.0
2025-02-20 13:20:00,695.57,695.57,693.64,694.82,13070.0,694.4502,694.4502,692.5233,693.7015,13070.0
2025-02-20 13:30:00,694.8,696.28,694.8,696.13,7605.0,693.6815,695.1591,693.6815,695.0093,7605.0
2025-02-20 13:40:00,696.15,696.15,695.3,695.3,4497.0,695.0293,695.0293,694.1807,694.1807,4497.0
2025-02-20 13:50:00,695.47,695.81,695.37,695.67,1500.0,694.3504,694.6899,694.2506,694.5501,1500.0
2025-02-20 14:00:00,695.39,695.73,695.12,695.63,2313.0,694.2705,694.61,694.001,694.5101,2313.0
2025-02-20 14:10:00,695.7,696.71,695.66,696.14,2791.0,694.58,695.5884,694.5401,695.0193,2791.0
2025-02-20 14:20:00,696.5,697.0,695.76,696.07,3999.0,695.3787,695.8779,694.6399,694.9494,3999.0
2025-02-20 14:30:00,695.84,696.0,694.99,695.0,4323.0,694.7198,694.8796,693.8712,693.8812,4323.0
2025-02-20 14:40:00,695.7,696.84,695.7,696.84,4189.0,694.58,695.7182,694.58,695.7182,4189.0
2025-02-20 14:50:00,696.98,697.5,696.75,696.75,7491.0,695.858,696.3771,695.6283,695.6283,7491.0
2025-02-20 15:00:00,696.6,696.87,696.38,696.71,2873.0,695.4786,695.7482,695.2589,695.5884,2873.0
2025-02-20 15:10:00,696.5,696.8,696.12,696.8,16639.0,695.3787,695.6783,694.9994,695.6783,16639.0
2025-02-20 15:20:00,696.89,697.06,695.77,695.92,3846.0,695.7681,695.9378,694.6499,694.7997,3846.0
2025-02-20 15:30:00,696.45,696.83,695.91,695.91,2871.0,695.3288,695.7082,694.7897,694.7897,2871.0
2025-02-20 15:40:00,695.96,697.32,695.89,697.07,6719.0,694.8396,696.1974,694.7697,695.9478,6719.0
2025-02-20 15:50:00,696.96,697.74,694.61,694.86,30647.0,695.838,696.6167,693.4918,693.7414,30647.0
2025-02-21 09:30:00,696.1,703.8,695.25,700.36,42887.0,694.9794,702.667,694.1308,699.2325,42887.0
2025-02-21 09:40:00,699.31,702.24,699.05,701.09,19264.0,698.1842,701.1095,697.9246,699.9614,19264.0
2025-02-21 09:50:00,701.5,702.0,699.31,699.65,12170.0,700.3707,700.8699,698.1842,698.5237,12170.0
2025-02-21 10:00:00,699.46,701.06,698.24,700.46,11633.0,698.334,699.9314,697.1159,699.3324,11633.0
2025-02-21 10:10:00,700.5,701.86,699.81,699.9,5795.0,699.3723,700.7301,698.6834,698.7733,5795.0
2025-02-21 10:20:00,699.12,699.32,696.36,696.83,8039.0,697.9945,698.1942,695.239,695.7082,8039.0
2025-02-21 10:30:00,696.98,697.32,695.99,697.0,8588.0,695.858,696.1974,694.8696,695.8779,8588.0
2025-02-21 10:40:00,696.88,697.04,692.29,692.88,22951.0,695.7581,695.9179,691.1755,691.7646,22951.0
2025-02-21 10:50:00,692.6,695.11,691.89,695.0,6902.0,691.485,693.991,690.7762,693.8812,6902.0
2025-02-21 11:00:00,695.5,695.98,693.93,695.0,4609.0,694.3804,694.8596,692.8129,693.8812,4609.0
2025-02-21 11:10:00,694.57,694.95,693.85,694.75,3145.0,693.4519,693.8312,692.733,693.6316,3145.0
2025-02-21 11:20:00,694.32,694.34,693.12,693.49,4142.0,693.2023,693.2222,692.0042,692.3736,4142.0
2025-02-21 11:30:00,693.12,694.49,692.93,693.67,5507.0,692.0042,693.372,691.8145,692.5533,5507.0
2025-02-21 11:40:00,693.64,694.09,692.31,692.41,5739.0,692.5233,692.9726,691.1955,691.2953,5739.0
2025-02-21 11:50:00,692.11,692.37,690.87,692.28,6045.0,690.9958,691.2554,689.7578,691.1655,6045.0
2025-02-21 12:00:00,692.13,692.53,690.51,690.89,5827.0,691.0158,691.4151,689.3984,689.7778,5827.0
2025-02-21 12:10:00,690.81,690.81,688.72,688.87,13798.0,689.6979,689.6979,687.6113,687.761,13798.0
2025-02-21 12:20:00,688.65,689.67,688.4,689.41,7136.0,687.5414,688.5597,687.2918,688.3002,7136.0
2025-02-21 12:30:00,689.65,690.01,687.5,688.1,7015.0,688.5398,688.8992,686.3932,686.9923,7015.0
2025-02-21 12:40:00,688.18,689.1,687.1,688.11,10690.0,687.0721,687.9907,685.9939,687.0023,10690.0
2025-02-21 12:50:00,688.28,688.35,687.32,687.42,5899.0,687.172,687.2419,686.2135,686.3134,5899.0
2025-02-21 13:00:00,687.36,687.73,686.95,687.03,6660.0,686.2535,686.6229,685.8441,685.924,6660.0
2025-02-21 13:10:00,687.0,687.23,685.77,685.77,22573.0,685.894,686.1237,684.666,684.666,22573.0
2025-02-21 13:20:00,685.61,687.0,685.25,686.78,9485.0,684.5063,685.894,684.1469,685.6744,9485.0
2025-02-21 13:30:00,686.74,689.3,686.67,687.94,17344.0,685.6345,688.1903,685.5646,686.8325,17344.0
2025-02-21 13:40:00,687.94,688.33,687.07,687.16,4132.0,686.8325,687.2219,685.9639,686.0538,4132.0
2025-02-21 13:50:00,687.1,687.37,686.2,686.32,5770.0,685.9939,686.2634,685.0953,685.2151,5770.0
2025-02-21 14:00:00,686.22,687.16,686.0,687.16,5780.0,685.1153,686.0538,684.8956,686.0538,5780.0
2025-02-21 14:10:00,687.17,687.66,686.51,686.51,8622.0,686.0638,686.553,685.4048,685.4048,8622.0
2025-02-21 14:20:00,686.3,686.3,684.8,685.34,4903.0,685.1952,685.1952,683.6976,684.2367,4903.0
2025-02-21 14:30:00,685.68,687.32,684.91,684.91,6388.0,684.5762,686.2135,683.8074,683.8074,6388.0
2025-02-21 14:40:00,685.0,685.0,683.27,683.93,4497.0,683.8973,683.8973,682.17,682.829,4497.0
2025-02-21 14:50:00,683.93,684.26,683.11,683.14,5375.0,682.829,683.1585,682.0103,682.0403,5375.0
2025-02-21 15:00:00,683.11,683.79,682.72,683.5,7161.0,682.0103,682.6892,681.6209,682.3997,7161.0
2025-02-21 15:10:00,683.4,684.22,683.22,683.95,9057.0,682.2998,683.1185,682.1201,682.8489,9057.0
2025-02-21 15:20:00,683.92,684.37,683.59,683.95,8131.0,682.819,683.2683,682.4895,682.8489,8131.0
2025-02-21 15:30:00,684.01,684.74,682.98,683.15,7395.0,682.9089,683.6377,681.8805,682.0502,7395.0
2025-02-21 15:40:00,683.31,683.75,682.55,683.6,17626.0,682.21,682.6493,681.4512,682.4995,17626.0
2025-02-21 15:50:00,683.54,685.5,682.41,683.3,54001.0,682.4396,684.3965,681.3114,682.2,54001.0
2025-02-24 09:30:00,686.0,686.9,681.38,681.38,22440.0,684.8956,685.7942,680.2831,680.2831,22440.0
2025-02-24 09:40:00,681.88,682.5,678.8,679.09,33343.0,680.7823,681.4013,677.7072,677.9968,33343.0
2025-02-24 09:50:00,678.75,678.77,672.62,673.0,28697.0,677.6573,677.6773,671.5372,671.9166,28697.0
2025-02-24 10:00:00,672.62,673.2,664.56,669.08,56692.0,671.5372,672.1163,663.4902,668.0029,56692.0
2025-02-24 10:10:00,668.59,671.24,667.99,668.27,30252.0,667.5137,670.1594,666.9146,667.1942,30252.0
2025-02-24 10:20:00,669.64,669.86,665.28,667.11,15657.0,668.562,668.7816,664.209,666.0361,15657.0
2025-02-24 10:30:00,666.86,668.75,666.44,668.11,15709.0,665.7865,667.6734,665.3671,667.0344,15709.0
2025-02-24 10:40:00,668.24,668.77,664.66,665.2,16037.0,667.1642,667.6934,663.59,664.1291,16037.0
2025-02-24 10:50:00,665.76,665.79,662.59,663.78,20686.0,664.6882,664.7182,661.5233,662.7114,20686.0
2025-02-24 11:00:00,663.72,666.52,663.5,665.74,15825.0,662.6515,665.447,662.4319,664.6683,15825.0
2025-02-24 11:10:00,666.15,668.65,666.15,668.28,12895.0,665.0776,667.5736,665.0776,667.2042,12895.0
2025-02-24 11:20:00,668.78,670.5,668.3,669.34,15791.0,667.7034,669.4206,667.2241,668.2625,15791.0
2025-02-24 11:30:00,669.63,671.14,668.44,668.44,17513.0,668.552,670.0596,667.3639,667.3639,17513.0
2025-02-24 11:40:00,668.79,671.44,668.79,670.27,4622.0,667.7134,670.3591,667.7134,669.191,4622.0
2025-02-24 11:50:00,670.06,670.06,668.69,669.0,4110.0,668.9813,668.9813,667.6135,667.923,4110.0
2025-02-24 12:00:00,668.69,670.02,668.39,669.29,8342.0,667.6135,668.9414,667.314,668.2125,8342.0
2025-02-24 12:10:00,669.12,671.31,669.12,671.31,7477.0,668.0428,670.2293,668.0428,670.2293,7477.0
2025-02-24 12:20:00,671.26,673.5,671.18,673.02,12502.0,670.1794,672.4158,670.0995,671.9365,12502.0
2025-02-24 12:30:00,672.96,673.21,671.52,672.54,5244.0,671.8766,672.1262,670.439,671.4573,5244.0
2025-02-24 12:40:00,672.62,674.36,672.0,674.35,20498.0,671.5372,673.2744,670.9182,673.2644,20498.0
2025-02-24 12:50:00,674.3,674.36,672.34,672.34,7091.0,673.2145,673.2744,671.2576,671.2576,7091.0
2025-02-24 13:00:00,672.71,672.77,672.1,672.2,18988.0,671.627,671.6869,671.018,671.1179,18988.0
2025-02-24 13:10:00,672.33,672.63,671.8,672.59,10162.0,671.2477,671.5472,670.7185,671.5072,10162.0
2025-02-24 13:20:00,672.93,673.71,671.76,673.71,27456.0,671.8467,672.6254,670.6786,672.6254,27456.0
2025-02-24 13:30:00,673.67,673.74,671.8,672.12,7817.0,672.5855,672.6554,670.7185,671.038,7817.0
2025-02-24 13:40:00,672.38,673.12,672.37,673.02,2299.0,671.2976,672.0364,671.2876,671.9365,2299.0
2025-02-24 13:50:00,673.17,673.17,671.17,671.46,5836.0,672.0863,672.0863,670.0895,670.3791,5836.0
2025-02-24 14:00:00,671.53,672.13,670.6,670.98,3025.0,670.4489,671.048,669.5204,669.8998,3025.0
2025-02-24 14:10:00,670.91,671.41,670.0,670.15,5794.0,669.8299,670.3291,668.9214,669.0712,5794.0
2025-02-24 14:20:00,670.14,670.5,669.6,669.6,5046.0,669.0612,669.4206,668.5221,668.5221,5046.0
2025-02-24 14:30:00,669.57,670.28,669.57,670.04,2843.0,668.4921,669.201,668.4921,668.9613,2843.0
2025-02-24 14:40:00,670.01,670.34,669.5,670.25,4294.0,668.9314,669.2609,668.4222,669.171,4294.0
2025-02-24 14:50:00,670.35,670.35,669.66,670.0,7114.0,669.2708,669.2708,668.582,668.9214,7114.0
2025-02-24 15:00:00,670.07,671.06,669.64,670.75,4421.0,668.9913,669.9797,668.562,669.6702,4421.0
2025-02-24 15:10:00,670.72,671.9,670.43,670.54,4566.0,669.6402,670.8183,669.3507,669.4605,4566.0
2025-02-24 15:20:00,670.56,671.09,669.6,669.6,7289.0,669.4805,670.0097,668.5221,668.5221,7289.0
2025-02-24 15:30:00,669.6,670.68,669.4,669.77,4362.0,668.5221,669.6003,668.3224,668.6918,4362.0
2025-02-24 15:40:00,669.77,669.88,669.06,669.77,10155.0,668.6918,668.8016,667.9829,668.6918,10155.0
2025-02-24 15:50:00,669.67,670.01,666.58,668.03,13623.0,668.5919,668.9314,665.5069,666.9546,13623.0
2025-02-25 09:30:00,666.39,667.98,661.45,667.49,42098.0,665.3172,666.9047,660.3852,666.4154,42098.0
2025-02-25 09:40:00,667.7,667.7,661.56,664.06,16456.0,666.6251,666.6251,660.495,662.991,16456.0
2025-02-25 09:50:00,664.2,664.2,657.37,659.66,26323.0,663.1307,663.1307,656.3117,658.5981,26323.0
2025-02-25 10:00:00,659.47,659.47,654.79,656.46,36656.0,658.4084,658.4084,653.7359,655.4032,36656.0
2025-02-25 10:10:00,657.5,658.44,650.16,650.16,21959.0,656.4415,657.38,649.1133,649.1133,21959.0
2025-02-25 10:20:00,650.31,652.36,648.11,648.75,54978.0,649.2631,651.3098,647.0666,647.7056,54978.0
2025-02-25 10:30:00,648.83,652.96,648.0,652.81,28194.0,647.7855,651.9088,646.9568,651.7591,28194.0
2025-02-25 10:40:00,652.8,653.81,650.53,653.81,19455.0,651.7491,652.7575,649.4828,652.7575,19455.0
2025-02-25 10:50:00,653.44,655.18,651.94,652.0,15426.0,652.3881,654.1253,650.8905,650.9504,15426.0
2025-02-25 11:00:00,651.84,651.88,645.14,648.06,15341.0,650.7906,650.8306,644.1014,647.0167,15341.0
2025-02-25 11:10:00,648.44,648.65,644.52,647.54,16152.0,647.3961,647.6058,643.4824,646.4976,16152.0
2025-02-25 11:20:00,647.38,647.66,643.88,644.55,14664.0,646.3378,646.6174,642.8435,643.5124,14664.0
2025-02-25 11:30:00,644.57,645.29,641.99,644.02,18904.0,643.5323,644.2512,640.9565,642.9832,18904.0
2025-02-25 11:40:00,643.77,648.68,643.76,648.68,18486.0,642.7336,647.6357,642.7236,647.6357,18486.0
2025-02-25 11:50:00,648.97,653.72,648.56,651.84,34362.0,647.9253,652.6676,647.5159,650.7906,34362.0
2025-02-25 12:00:00,651.84,653.5,651.64,651.64,13763.0,650.7906,652.448,650.591,650.591,13763.0
2025-02-25 12:10:00,652.11,653.19,651.38,651.77,10538.0,651.0602,652.1385,650.3314,650.7208,10538.0
2025-02-25 12:20:00,651.0,656.5,651.0,656.24,10198.0,649.952,655.4431,649.952,655.1836,10198.0
2025-02-25 12:30:00,655.85,656.89,655.0,656.27,11869.0,654.7942,655.8325,653.9456,655.2135,11869.0
2025-02-25 12:40:00,655.86,657.12,655.63,656.9,7512.0,654.8042,656.0621,654.5745,655.8425,7512.0
2025-02-25 12:50:00,656.51,658.33,656.01,657.88,8676.0,655.4531,657.2702,654.9539,656.8209,8676.0
2025-02-25 13:00:00,658.0,661.13,658.0,659.61,18486.0,656.9407,660.0657,656.9407,658.5481,18486.0
2025-02-25 13:10:00,659.67,659.9,657.1,657.96,13581.0,658.608,658.8377,656.0422,656.9008,13581.0
2025-02-25 13:20:00,657.96,659.0,655.98,655.98,6356.0,656.9008,657.9391,654.924,654.924,6356.0
2025-02-25 13:30:00,655.79,659.6,655.1,659.6,6199.0,654.7343,658.5381,654.0454,658.5381,6199.0
2025-02-25 13:40:00,659.72,661.24,659.61,660.99,5316.0,658.658,660.1755,658.5481,659.9259,5316.0
2025-02-25 13:50:00,661.1,661.3,659.73,661.0,3918.0,660.0357,660.2354,658.6679,659.9359,3918.0
2025-02-25 14:00:00,661.11,661.11,659.81,659.9,3172.0,660.0457,660.0457,658.7478,658.8377,3172.0
2025-02-25 14:10:00,659.7,659.76,656.82,658.42,4975.0,658.638,658.6979,655.7626,657.36,4975.0
2025-02-25 14:20:00,658.31,658.31,657.07,657.3,4137.0,657.2502,657.2502,656.0122,656.2419,4137.0
2025-02-25 14:30:00,657.05,660.2,657.05,660.2,2591.0,655.9923,659.1372,655.9923,659.1372,2591.0
2025-02-25 14:40:00,660.34,661.18,659.45,661.14,6011.0,659.277,660.1156,658.3884,660.0757,6011.0
2025-02-25 14:50:00,661.35,662.0,660.95,661.03,3302.0,660.2853,660.9343,659.886,659.9658,3302.0
2025-02-25 15:00:00,661.07,662.0,660.05,661.31,2890.0,660.0058,660.9343,658.9874,660.2454,2890.0
2025-02-25 15:10:00,661.07,661.07,659.35,660.84,4327.0,660.0058,660.0058,658.2886,659.7762,4327.0
2025-02-25 15:20:00,660.61,661.78,659.78,659.85,9218.0,659.5465,660.7146,658.7179,658.7877,9218.0
2025-02-25 15:30:00,659.51,660.21,659.0,659.0,5240.0,658.4483,659.1472,657.9391,657.9391,5240.0
2025-02-25 15:40:00,658.87,659.7,658.5,658.78,6757.0,657.8093,658.638,657.4399,657.7195,6757.0
2025-02-25 15:50:00,658.64,658.7,656.69,657.6,22229.0,657.5797,657.6396,655.6328,656.5414,22229.0
2025-02-26 09:30:00,659.86,666.0,658.0,665.81,39482.0,658.7977,664.9278,656.9407,664.7382,39482.0
2025-02-26 09:40:00,666.1,669.0,663.19,668.77,14593.0,665.0277,667.923,662.1224,667.6934,14593.0
2025-02-26 09:50:00,668.49,672.23,668.0,672.23,31192.0,667.4138,671.1478,666.9246,671.1478,31192.0
2025-02-26 10:00:00,671.96,676.23,671.57,673.07,42819.0,670.8783,675.1414,670.4889,671.9865,42819.0
2025-02-26 10:10:00,673.68,678.48,672.93,678.3,31501.0,672.5955,677.3878,671.8467,677.208,31501.0
2025-02-26 10:20:00,678.54,679.7,674.9,675.23,20668.0,677.4477,678.6058,673.8135,674.143,20668.0
2025-02-26 10:30:00,675.31,680.15,675.31,677.75,24023.0,674.2229,679.0551,674.2229,676.6589,24023.0
2025-02-26 10:40:00,677.5,679.08,677.37,678.63,8043.0,676.4093,677.9868,676.2795,677.5375,8043.0
2025-02-26 10:50:00,678.68,679.08,676.85,677.9,10912.0,677.5874,677.9868,675.7604,676.8087,10912.0
2025-02-26 11:00:00,678.15,679.88,678.15,679.58,3708.0,677.0583,678.7855,677.0583,678.486,3708.0
2025-02-26 11:10:00,679.8,680.49,678.7,679.88,7454.0,678.7056,679.3945,677.6074,678.7855,7454.0
2025-02-26 11:20:00,679.72,679.72,677.55,677.59,13808.0,678.6258,678.6258,676.4593,676.4992,13808.0
2025-02-26 11:30:00,677.93,681.89,677.84,681.72,10593.0,676.8386,680.7923,676.7488,680.6225,10593.0
2025-02-26 11:40:00,681.77,681.92,679.84,681.58,10839.0,680.6725,680.8222,678.7456,680.4828,10839.0
2025-02-26 11:50:00,681.61,683.0,679.55,679.55,11461.0,680.5127,681.9005,678.456,678.456,11461.0
2025-02-26 12:00:00,679.82,681.0,679.6,679.73,4366.0,678.7256,679.9037,678.506,678.6357,4366.0
2025-02-26 12:10:00,679.95,681.0,678.35,678.35,5859.0,678.8554,679.9037,677.258,677.258,5859.0
2025-02-26 12:20:00,679.64,679.74,678.2,678.83,4712.0,678.5459,678.6457,677.1082,677.7372,4712.0
2025-02-26 12:30:00,678.94,679.14,676.35,676.66,5525.0,677.847,678.0467,675.2612,675.5707,5525.0
2025-02-26 12:40:00,676.0,677.6,675.85,676.25,6577.0,674.9117,676.5092,674.762,675.1613,6577.0
2025-02-26 12:50:00,676.04,676.59,674.21,674.9,7042.0,674.9517,675.5008,673.1246,673.8135,7042.0
2025-02-26 13:00:00,675.04,676.01,673.6,675.74,8378.0,673.9533,674.9217,672.5156,674.6522,8378.0
2025-02-26 13:10:00,676.25,676.44,674.4,674.96,5877.0,675.1613,675.351,673.3143,673.8734,5877.0
2025-02-26 13:20:00,675.8,676.03,673.62,673.62,2860.0,674.7121,674.9417,672.5356,672.5356,2860.0
2025-02-26 13:30:00,673.0,674.95,672.97,672.97,6657.0,671.9166,673.8634,671.8866,671.8866,6657.0
2025-02-26 13:40:00,672.86,673.0,671.83,672.35,7692.0,671.7768,671.9166,670.7485,671.2676,7692.0
2025-02-26 13:50:00,672.55,672.55,669.6,670.04,4657.0,671.4673,671.4673,668.5221,668.9613,4657.0
2025-02-26 14:00:00,669.0,671.6,669.0,671.38,9957.0,667.923,670.5188,667.923,670.2992,9957.0
2025-02-26 14:10:00,671.42,672.51,670.88,672.32,4779.0,670.3391,671.4274,669.8,671.2377,4779.0
2025-02-26 14:20:00,672.8,673.63,672.07,672.2,4572.0,671.7169,672.5456,670.9881,671.1179,4572.0
2025-02-26 14:30:00,672.59,673.61,672.59,673.61,3040.0,671.5072,672.5256,671.5072,672.5256,3040.0
2025-02-26 14:40:00,673.45,674.28,673.25,673.25,4466.0,672.3659,673.1945,672.1662,672.1662,4466.0
2025-02-26 14:50:00,673.07,673.07,670.5,670.88,4513.0,671.9865,671.9865,669.4206,669.8,4513.0
2025-02-26 15:00:00,670.89,673.19,670.39,673.19,6581.0,669.81,672.1063,669.3108,672.1063,6581.0
2025-02-26 15:10:00,673.39,673.86,672.86,673.42,4525.0,672.3059,672.7752,671.7768,672.3359,4525.0
2025-02-26 15:20:00,673.18,673.91,673.14,673.22,3402.0,672.0963,672.8251,672.0564,672.1362,3402.0
2025-02-26 15:30:00,673.1,673.1,671.65,672.44,4940.0,672.0164,672.0164,670.5688,671.3575,4940.0
2025-02-26 15:40:00,672.39,674.41,672.14,674.05,4093.0,671.3076,673.3243,671.058,672.9649,4093.0
2025-02-26 15:50:00,674.0,674.67,673.09,673.6,10071.0,672.915,673.5839,672.0064,672.5156,10071.0
2025-02-27 09:30:00,682.45,688.63,678.8,679.36,61758.0,681.3514,687.5214,677.7072,678.2663,61758.0
2025-02-27 09:40:00,678.6,678.6,669.72,670.82,20696.0,677.5076,677.5076,668.6419,669.7401,20696.0
2025-02-27 09:50:00,670.54,671.19,662.8,663.61,20435.0,669.4605,670.1095,661.733,662.5417,20435.0
2025-02-27 10:00:00,662.89,666.55,661.0,664.5,16529.0,661.8229,665.477,659.9359,663.4303,16529.0
2025-02-27 10:10:00,665.86,672.37,665.86,672.37,14671.0,664.7881,671.2876,664.7881,671.2876,14671.0
2025-02-27 10:20:00,672.33,674.2,670.66,671.84,14232.0,671.2477,673.1146,669.5803,670.7584,14232.0
2025-02-27 10:30:00,671.79,673.52,668.76,672.77,14507.0,670.7085,672.4357,667.6834,671.6869,14507.0
2025-02-27 10:40:00,672.52,673.0,671.44,672.25,4404.0,671.4373,671.9166,670.3591,671.1678,4404.0
2025-02-27 10:50:00,672.04,672.08,669.68,670.69,4884.0,670.9581,670.9981,668.6019,669.6103,4884.0
2025-02-27 11:00:00,670.6,672.31,670.49,672.09,3884.0,669.5204,671.2277,669.4106,671.008,3884.0
2025-02-27 11:10:00,672.48,676.09,672.48,675.59,10408.0,671.3974,675.0016,671.3974,674.5024,10408.0
2025-02-27 11:20:00,675.71,676.01,672.44,672.49,6504.0,674.6222,674.9217,671.3575,671.4074,6504.0
2025-02-27 11:30:00,672.25,673.16,672.03,672.32,3631.0,671.1678,672.0763,670.9481,671.2377,3631.0
2025-02-27 11:40:00,672.67,672.71,671.2,671.58,2150.0,671.5871,671.627,670.1195,670.4989,2150.0
2025-02-27 11:50:00,671.72,671.72,668.92,669.23,4052.0,670.6386,670.6386,667.8431,668.1526,4052.0
2025-02-27 12:00:00,669.63,670.7,669.63,670.15,2656.0,668.552,669.6203,668.552,669.0712,2656.0
2025-02-27 12:10:00,669.85,670.5,669.2,669.24,3054.0,668.7716,669.4206,668.1227,668.1626,3054.0
2025-02-27 12:20:00,668.78,672.32,668.68,672.31,4305.0,667.7034,671.2377,667.6035,671.2277,4305.0
2025-02-27 12:30:00,672.29,672.54,671.77,672.06,2100.0,671.2077,671.4573,670.6886,670.9781,2100.0
2025-02-27 12:40:00,671.9,671.9,669.62,670.3,3195.0,670.8183,670.8183,668.542,669.2209,3195.0
2025-02-27 12:50:00,669.61,670.28,668.93,669.19,900.0,668.532,669.201,667.8531,668.1127,900.0
2025-02-27 13:00:00,670.58,671.3,669.07,670.3,3550.0,669.5005,670.2193,667.9929,669.2209,3550.0
2025-02-27 13:10:00,670.34,672.72,670.34,672.72,2907.0,669.2609,671.637,669.2609,671.637,2907.0
2025-02-27 13:20:00,672.31,673.43,671.41,672.02,3550.0,671.2277,672.3459,670.3291,670.9382,3550.0
2025-02-27 13:30:00,671.9,673.35,671.54,673.35,3309.0,670.8183,672.266,670.4589,672.266,3309.0
2025-02-27 13:40:00,673.55,673.55,671.42,671.99,1300.0,672.4657,672.4657,670.3391,670.9082,1300.0
2025-02-27 13:50:00,671.32,672.39,671.25,671.59,1000.0,670.2393,671.3076,670.1694,670.5088,1000.0
2025-02-27 14:00:00,670.7,671.09,670.46,670.59,1900.0,669.6203,670.0097,669.3807,669.5105,1900.0
2025-02-27 14:10:00,670.42,670.42,667.75,668.61,3093.0,669.3407,669.3407,666.675,667.5336,3093.0
2025-02-27 14:20:00,668.5,668.54,665.78,665.78,5500.0,667.4238,667.4638,664.7082,664.7082,5500.0
2025-02-27 14:30:00,665.34,665.35,662.52,664.72,11955.0,664.2689,664.2789,661.4534,663.6499,11955.0
2025-02-27 14:40:00,664.48,664.58,661.88,662.83,7326.0,663.4103,663.5101,660.8145,661.7629,7326.0
2025-02-27 14:50:00,662.79,664.26,662.57,663.59,5836.0,661.723,663.1906,661.5034,662.5217,5836.0
2025-02-27 15:00:00,663.86,663.87,661.26,662.19,8099.0,662.7913,662.8013,660.1955,661.124,8099.0
2025-02-27 15:10:00,662.99,663.09,661.0,661.83,5859.0,661.9227,662.0225,659.9359,660.7646,5859.0
2025-02-27 15:20:00,661.42,663.53,660.56,660.84,8349.0,660.3552,662.4618,659.4966,659.7762,8349.0
2025-02-27 15:30:00,661.15,662.18,660.51,660.65,10600.0,660.0857,661.114,659.4467,659.5865,10600.0
2025-02-27 15:40:00,660.25,660.64,658.7,660.59,9866.0,659.1871,659.5765,657.6396,659.5266,9866.0
2025-02-27 15:50:00,660.09,661.04,657.62,658.24,18106.0,659.0274,659.9758,656.5613,657.1803,18106.0
2025-02-28 09:30:00,658.0,658.17,643.0,652.51,53820.0,656.9407,657.1105,641.9649,651.4596,53820.0
2025-02-28 09:40:00,652.03,656.05,651.74,654.72,14564.0,650.9803,654.9939,650.6908,653.666,14564.0
2025-02-28 09:50:00,654.62,655.4,652.99,654.45,11964.0,653.5662,654.3449,651.9388,653.3964,11964.0
2025-02-28 10:00:00,654.95,658.51,653.27,657.26,9944.0,653.8956,657.4499,652.2183,656.2019,9944.0
2025-02-28 10:10:00,657.09,660.0,657.02,658.63,9531.0,656.0322,658.9375,655.9623,657.5697,9531.0
2025-02-28 10:20:00,657.62,661.71,657.43,661.46,7257.0,656.5613,660.6448,656.3716,660.3952,7257.0
2025-02-28 10:30:00,661.42,662.26,659.94,659.94,9082.0,660.3552,661.1939,658.8776,658.8776,9082.0
2025-02-28 10:40:00,660.88,661.54,659.56,660.21,5198.0,659.8161,660.475,658.4982,659.1472,5198.0
2025-02-28 10:50:00,661.81,664.78,661.65,664.48,9043.0,660.7446,663.7098,660.5848,663.4103,9043.0
2025-02-28 11:00:00,665.0,666.21,663.99,664.42,8711.0,663.9295,665.1375,662.9211,663.3504,8711.0
2025-02-28 11:10:00,665.0,665.0,659.42,661.17,10655.0,663.9295,663.9295,658.3584,660.1056,10655.0
2025-02-28 11:20:00,661.73,662.28,658.93,659.0,7469.0,660.6647,661.2138,657.8692,657.9391,7469.0
2025-02-28 11:30:00,658.91,661.9,658.24,661.44,6958.0,657.8493,660.8344,657.1803,660.3752,6958.0
2025-02-28 11:40:00,661.68,662.96,661.68,662.42,4091.0,660.6148,661.8927,660.6148,661.3536,4091.0
2025-02-28 11:50:00,662.41,662.41,660.05,660.05,2225.0,661.3436,661.3436,658.9874,658.9874,2225.0
2025-02-28 12:00:00,660.56,660.7,659.23,660.0,3344.0,659.4966,659.6364,658.1687,658.9375,3344.0
2025-02-28 12:10:00,660.28,662.43,660.28,662.3,2358.0,659.2171,661.3636,659.2171,661.2338,2358.0
2025-02-28 12:20:00,662.36,662.55,660.03,660.83,1750.0,661.2937,661.4834,658.9675,659.7662,1750.0
2025-02-28 12:30:00,660.77,661.59,660.0,661.59,2390.0,659.7063,660.5249,658.9375,660.5249,2390.0
2025-02-28 12:40:00,661.13,661.13,656.89,656.99,6996.0,660.0657,660.0657,655.8325,655.9324,6996.0
2025-02-28 12:50:00,656.2,658.3,655.5,655.53,9327.0,655.1436,657.2402,654.4447,654.4747,9327.0
2025-02-28 13:00:00,654.92,656.9,654.92,655.83,6001.0,653.8657,655.8425,653.8657,654.7742,6001.0
2025-02-28 13:10:00,655.16,656.9,654.71,654.87,7732.0,654.1053,655.8425,653.656,653.8158,7732.0
2025-02-28 13:20:00,654.38,658.38,654.23,658.38,5244.0,653.3266,657.3201,653.1768,657.3201,5244.0
2025-02-28 13:30:00,658.0,658.82,657.16,658.82,1500.0,656.9407,657.7594,656.1021,657.7594,1500.0
2025-02-28 13:40:00,659.0,659.7,658.42,658.49,4025.0,657.9391,658.638,657.36,657.4299,4025.0
2025-02-28 13:50:00,658.77,659.35,655.53,655.66,6379.0,657.7095,658.2886,654.4747,654.6045,6379.0
2025-02-28 14:00:00,655.38,657.0,655.38,655.83,2958.0,654.3249,655.9423,654.3249,654.7742,2958.0
2025-02-28 14:10:00,655.71,657.32,655.43,657.32,2500.0,654.6544,656.2618,654.3749,656.2618,2500.0
2025-02-28 14:20:00,657.23,657.56,656.05,657.34,3204.0,656.172,656.5014,654.9939,656.2818,3204.0
2025-02-28 14:30:00,657.66,660.66,657.38,660.47,4258.0,656.6013,659.5964,656.3217,659.4067,4258.0
2025-02-28 14:40:00,660.69,662.36,660.38,662.01,3674.0,659.6264,661.2937,659.3169,660.9443,3674.0
2025-02-28 14:50:00,662.13,663.0,661.76,661.88,7468.0,661.0641,661.9327,660.6947,660.8145,7468.0
2025-02-28 15:00:00,662.2,663.32,662.0,663.19,2727.0,661.134,662.2522,660.9343,662.1224,2727.0
2025-02-28 15:10:00,663.34,663.53,661.79,661.8,7600.0,662.2721,662.4618,660.7246,660.7346,7600.0
2025-02-28 15:20:00,661.8,662.81,660.65,662.81,4308.0,660.7346,661.743,659.5865,661.743,4308.0
2025-02-28 15:30:00,662.84,662.84,660.02,661.22,5249.0,661.7729,661.7729,658.9575,660.1555,5249.0
2025-02-28 15:40:00,660.99,663.59,660.93,663.43,8586.0,659.9259,662.5217,659.866,662.362,8586.0
2025-02-28 15:50:00,664.5,669.63,664.0,668.19,47849.0,663.4303,668.552,662.9311,667.1143,47849.0
2025-03-03 09:30:00,673.67,681.03,671.0,671.63,38789.0,672.5855,679.9336,669.9198,670.5488,38789.0
2025-03-03 09:40:00,671.52,673.83,669.99,670.95,14724.0,670.439,672.7452,668.9114,669.8699,14724.0
2025-03-03 09:50:00,670.5,670.54,665.0,665.0,9438.0,669.4206,669.4605,663.9295,663.9295,9438.0
2025-03-03 10:00:00,665.63,670.0,663.0,667.92,9518.0,664.5584,668.9214,661.9327,666.8448,9518.0
2025-03-03 10:10:00,667.75,669.64,667.4,668.0,2643.0,666.675,668.562,666.3256,666.9246,2643.0
2025-03-03 10:20:00,668.15,672.49,667.99,672.39,6152.0,667.0744,671.4074,666.9146,671.3076,6152.0
2025-03-03 10:30:00,672.64,673.41,668.28,669.71,7915.0,671.5572,672.3259,667.2042,668.6319,7915.0
2025-03-03 10:40:00,668.76,671.77,668.6,668.86,3360.0,667.6834,670.6886,667.5237,667.7832,3360.0
2025-03-03 10:50:00,669.09,670.66,666.24,666.24,3138.0,668.0129,669.5803,665.1675,665.1675,3138.0
2025-03-03 11:00:00,666.75,669.07,666.75,668.7,3846.0,665.6766,667.9929,665.6766,667.6235,3846.0
2025-03-03 11:10:00,668.06,670.61,667.98,670.61,1800.0,666.9845,669.5304,666.9047,669.5304,1800.0
2025-03-03 11:20:00,670.8,671.85,668.04,668.28,1968.0,669.7201,670.7684,666.9646,667.2042,1968.0
2025-03-03 11:30:00,668.46,668.46,666.47,666.71,4254.0,667.3839,667.3839,665.3971,665.6367,4254.0
2025-03-03 11:40:00,667.4,669.0,666.39,669.0,2593.0,666.3256,667.923,665.3172,667.923,2593.0
2025-03-03 11:50:00,669.48,669.79,668.77,668.77,2060.0,668.4022,668.7117,667.6934,667.6934,2060.0
2025-03-03 12:00:00,668.89,669.49,668.0,669.01,700.0,667.8132,668.4122,666.9246,667.933,700.0
2025-03-03 12:10:00,668.46,670.0,668.2,669.73,5535.0,667.3839,668.9214,667.1243,668.6518,5535.0
2025-03-03 12:20:00,669.85,670.0,668.73,668.92,3000.0,668.7716,668.9214,667.6535,667.8431,3000.0
2025-03-03 12:30:00,669.22,669.77,668.94,668.94,3459.0,668.1427,668.6918,667.8631,667.8631,3459.0
2025-03-03 12:40:00,670.06,670.55,667.65,668.0,2228.0,668.9813,669.4705,666.5752,666.9246,2228.0
2025-03-03 12:50:00,668.51,668.51,666.0,666.65,2466.0,667.4338,667.4338,664.9278,665.5768,2466.0
2025-03-03 13:00:00,667.0,667.21,662.64,662.64,4350.0,665.9262,666.1359,661.5733,661.5733,4350.0
2025-03-03 13:10:00,662.24,663.39,661.58,662.81,6656.0,661.1739,662.322,660.515,661.743,6656.0
2025-03-03 13:20:00,662.45,663.77,661.1,661.63,4306.0,661.3836,662.7014,660.0357,660.5649,4306.0
2025-03-03 13:30:00,662.28,662.28,660.82,660.82,3427.0,661.2138,661.2138,659.7562,659.7562,3427.0
2025-03-03 13:40:00,661.36,664.3,660.92,663.04,6350.0,660.2953,663.2306,659.856,661.9726,6350.0
2025-03-03 13:50:00,663.26,664.5,662.42,664.34,4120.0,662.1923,663.4303,661.3536,663.2705,4120.0
2025-03-03 14:00:00,664.23,665.28,664.11,665.07,4301.0,663.1607,664.209,663.0409,663.9993,4301.0
2025-03-03 14:10:00,664.27,665.0,662.0,662.86,3150.0,663.2006,663.9295,660.9343,661.7929,3150.0
2025-03-03 14:20:00,663.94,664.38,663.56,663.89,1800.0,662.8712,663.3105,662.4918,662.8212,1800.0
2025-03-03 14:30:00,664.17,666.2,664.17,666.2,3179.0,663.1008,665.1275,663.1008,665.1275,3179.0
2025-03-03 14:40:00,666.44,666.83,663.98,664.05,3175.0,665.3671,665.7565,662.9111,662.981,3175.0
2025-03-03 14:50:00,664.79,664.9,660.0,660.0,7494.0,663.7198,663.8296,658.9375,658.9375,7494.0
2025-03-03 15:00:00,659.81,660.02,656.98,656.98,7345.0,658.7478,658.9575,655.9224,655.9224,7345.0
2025-03-03 15:10:00,656.6,656.96,653.85,655.45,9762.0,655.543,655.9024,652.7974,654.3948,9762.0
2025-03-03 15:20:00,655.51,655.98,652.63,653.37,9916.0,654.4547,654.924,651.5794,652.3182,9916.0
2025-03-03 15:30:00,652.95,654.85,651.91,651.91,12390.0,651.8989,653.7958,650.8605,650.8605,12390.0
2025-03-03 15:40:00,652.5,653.42,651.13,653.21,8425.0,651.4496,652.3681,650.0818,652.1584,8425.0
2025-03-03 15:50:00,652.26,654.92,651.56,654.73,25069.0,651.21,653.8657,650.5111,653.676,25069.0
2025-03-04 09:30:00,645.58,646.98,636.74,640.12,51714.0,644.5407,645.9385,635.7149,639.0895,51714.0
2025-03-04 09:40:00,639.42,640.82,633.15,638.0,26248.0,638.3906,639.7884,632.1307,636.9729,26248.0
2025-03-04 09:50:00,637.02,640.29,634.03,635.73,18721.0,635.9945,639.2592,633.0093,634.7066,18721.0
2025-03-04 10:00:00,635.1,637.6,629.98,630.14,30117.0,634.0776,636.5736,628.9658,629.1256,30117.0
2025-03-04 10:10:00,629.39,634.0,626.3,627.27,29324.0,628.3768,632.9794,625.2918,626.2602,29324.0
2025-03-04 10:20:00,628.58,629.3,626.0,628.0,25929.0,627.5681,628.2869,624.9922,626.989,25929.0
2025-03-04 10:30:00,627.73,632.24,626.1,629.63,34020.0,626.7195,631.2222,625.0921,628.6164,34020.0
2025-03-04 10:40:00,628.82,631.4,627.16,630.4,22152.0,627.8077,630.3835,626.1504,629.3852,22152.0
2025-03-04 10:50:00,630.71,630.71,624.57,628.03,27851.0,629.6947,629.6947,623.5645,627.019,27851.0
2025-03-04 11:00:00,627.85,630.2,626.7,627.0,14147.0,626.8393,629.1855,625.6911,625.9906,14147.0
2025-03-04 11:10:00,627.16,629.14,626.11,626.86,13381.0,626.1504,628.1272,625.1021,625.8509,13381.0
2025-03-04 11:20:00,627.19,628.01,623.65,623.97,14137.0,626.1803,626.999,622.646,622.9655,14137.0
2025-03-04 11:30:00,626.0,627.32,625.07,625.07,17612.0,624.9922,626.3101,624.0637,624.0637,17612.0
2025-03-04 11:40:00,625.31,629.42,625.31,629.42,23690.0,624.3034,628.4067,624.3034,628.4067,23690.0
2025-03-04 11:50:00,628.91,633.16,627.99,631.92,18961.0,627.8976,632.1407,626.979,630.9027,18961.0
2025-03-04 12:00:00,632.12,632.32,629.54,630.07,13622.0,631.1024,631.3021,628.5265,629.0557,13622.0
2025-03-04 12:10:00,629.69,632.0,629.54,631.43,12413.0,628.6763,630.9826,628.5265,630.4135,12413.0
2025-03-04 12:20:00,631.44,634.4,631.42,633.69,19593.0,630.4235,633.3787,630.4035,632.6699,19593.0
2025-03-04 12:30:00,633.82,633.82,630.75,632.18,12671.0,632.7997,632.7997,629.7346,631.1623,12671.0
2025-03-04 12:40:00,631.75,633.15,631.0,632.0,7802.0,630.733,632.1307,629.9842,630.9826,7802.0
2025-03-04 12:50:00,631.86,631.86,629.36,630.69,10242.0,630.8428,630.8428,628.3468,629.6747,10242.0
2025-03-04 13:00:00,630.32,634.68,629.19,634.68,12448.0,629.3053,633.6583,628.1771,633.6583,12448.0
2025-03-04 13:10:00,635.0,638.11,634.1,635.47,16861.0,633.9778,637.0827,633.0792,634.447,16861.0
2025-03-04 13:20:00,634.95,634.95,632.0,632.34,7073.0,633.9278,633.9278,630.9826,631.322,7073.0
2025-03-04 13:30:00,631.87,633.93,631.84,633.57,10139.0,630.8528,632.9095,630.8228,632.5501,10139.0
2025-03-04 13:40:00,633.98,636.87,633.67,635.78,9077.0,632.9594,635.8447,632.6499,634.7565,9077.0
2025-03-04 13:50:00,635.56,639.36,635.56,638.67,10706.0,634.5368,638.3307,634.5368,637.6418,10706.0
2025-03-04 14:00:00,639.35,642.9,639.34,642.05,13823.0,638.3207,641.865,638.3108,641.0164,13823.0
2025-03-04 14:10:00,642.17,642.6,640.95,641.29,6371.0,641.1362,641.5655,639.9182,640.2576,6371.0
2025-03-04 14:20:00,641.52,644.77,641.15,642.06,7586.0,640.4873,643.732,640.1179,641.0264,7586.0
2025-03-04 14:30:00,641.85,644.07,640.19,643.72,9247.0,640.8167,643.0331,639.1594,642.6837,9247.0
2025-03-04 14:40:00,643.62,646.16,643.59,644.05,10682.0,642.5839,645.1198,642.5539,643.0132,10682.0
2025-03-04 14:50:00,644.21,645.26,643.93,645.0,3180.0,643.1729,644.2212,642.8934,643.9617,3180.0
2025-03-04 15:00:00,645.17,647.95,645.0,647.86,5621.0,644.1314,646.9069,643.9617,646.817,5621.0
2025-03-04 15:10:00,647.99,648.71,647.14,648.57,4457.0,646.9468,647.6657,646.0982,647.5259,4457.0
2025-03-04 15:20:00,648.89,649.55,647.53,648.25,12757.0,647.8454,648.5043,646.4876,647.2064,12757.0
2025-03-04 15:30:00,647.95,647.95,642.78,642.78,10987.0,646.9069,646.9069,641.7452,641.7452,10987.0
2025-03-04 15:40:00,642.62,643.38,640.44,640.54,9483.0,641.5855,642.3443,639.409,639.5088,9483.0
2025-03-04 15:50:00,639.78,640.2,636.02,639.75,33849.0,638.7501,639.1694,634.9961,638.7201,33849.0
2025-03-05 09:30:00,641.91,648.0,641.91,643.7,22466.0,640.8766,646.9568,640.8766,642.6637,22466.0
2025-03-05 09:40:00,644.2,647.3,642.5,643.0,9638.0,643.1629,646.2579,641.4657,641.9649,9638.0
2025-03-05 09:50:00,643.51,645.02,638.54,640.5,8188.0,642.4741,643.9816,637.5121,639.4689,8188.0
2025-03-05 10:00:00,641.41,649.15,641.41,648.34,20082.0,640.3774,648.105,640.3774,647.2963,20082.0
2025-03-05 10:10:00,648.02,648.02,644.09,644.9,8943.0,646.9768,646.9768,643.0531,643.8618,8943.0
2025-03-05 10:20:00,644.78,645.21,640.25,641.29,10066.0,643.742,644.1713,639.2193,640.2576,10066.0
2025-03-05 10:30:00,641.01,645.1,640.54,644.94,5194.0,639.9781,644.0615,639.5088,643.9017,5194.0
2025-03-05 10:40:00,645.39,646.0,643.7,643.7,6670.0,644.351,644.96,642.6637,642.6637,6670.0
2025-03-05 10:50:00,643.91,646.18,642.84,644.62,3997.0,642.8734,645.1398,641.8051,643.5823,3997.0
2025-03-05 11:00:00,644.14,644.14,641.1,641.37,3485.0,643.103,643.103,640.0679,640.3375,3485.0
2025-03-05 11:10:00,641.0,641.34,638.5,639.65,8171.0,639.9681,640.3075,637.4721,638.6203,8171.0
2025-03-05 11:20:00,639.43,641.86,639.22,641.39,4799.0,638.4006,640.8267,638.191,640.3575,4799.0
2025-03-05 11:30:00,640.95,640.96,638.51,640.29,4839.0,639.9182,639.9282,637.4821,639.2592,4839.0
2025-03-05 11:40:00,640.04,640.04,637.66,639.68,3301.0,639.0096,639.0096,636.6335,638.6502,3301.0
2025-03-05 11:50:00,639.7,643.86,639.3,642.06,11384.0,638.6702,642.8235,638.2708,641.0264,11384.0
2025-03-05 12:00:00,641.75,643.46,640.72,642.35,5857.0,640.7169,642.4241,639.6885,641.3159,5857.0
2025-03-05 12:10:00,642.54,644.23,642.0,643.41,3869.0,641.5056,643.1929,640.9665,642.3742,3869.0
2025-03-05 12:20:00,643.41,647.57,643.41,647.45,9574.0,642.3742,646.5275,642.3742,646.4077,9574.0
2025-03-05 12:30:00,648.08,648.68,646.8,648.03,8929.0,647.0367,647.6357,645.7588,646.9868,8929.0
2025-03-05 12:40:00,648.34,648.76,646.0,647.93,9373.0,647.2963,647.7156,644.96,646.8869,9373.0
2025-03-05 12:50:00,648.74,652.0,648.74,651.5,10740.0,647.6956,650.9504,647.6956,650.4512,10740.0
2025-03-05 13:00:00,651.5,651.5,646.0,647.0,10391.0,650.4512,650.4512,644.96,645.9584,10391.0
2025-03-05 13:10:00,647.47,652.2,647.14,652.15,13327.0,646.4277,651.1501,646.0982,651.1001,13327.0
2025-03-05 13:20:00,651.92,652.82,649.6,650.38,9413.0,650.8705,651.7691,648.5542,649.333,9413.0
2025-03-05 13:30:00,649.75,650.74,648.0,650.35,4182.0,648.704,649.6924,646.9568,649.303,4182.0
2025-03-05 13:40:00,650.16,652.0,649.42,651.26,4487.0,649.1133,650.9504,648.3745,650.2116,4487.0
2025-03-05 13:50:00,651.64,653.54,651.64,653.2,5822.0,650.591,652.4879,650.591,652.1485,5822.0
2025-03-05 14:00:00,653.08,656.72,652.67,656.72,7061.0,652.0286,655.6628,651.6193,655.6628,7061.0
2025-03-05 14:10:00,656.33,657.78,655.59,655.6,14851.0,655.2734,656.7211,654.5346,654.5446,14851.0
2025-03-05 14:20:00,655.75,657.44,655.5,656.01,8813.0,654.6943,656.3816,654.4447,654.9539,8813.0
2025-03-05 14:30:00,656.29,657.34,654.42,656.18,6813.0,655.2335,656.2818,653.3665,655.1237,6813.0
2025-03-05 14:40:00,655.96,656.78,654.73,655.77,6199.0,654.904,655.7227,653.676,654.7143,6199.0
2025-03-05 14:50:00,656.03,656.28,655.0,655.0,3578.0,654.9739,655.2235,653.9456,653.9456,3578.0
2025-03-05 15:00:00,655.34,659.5,655.34,658.89,9917.0,654.285,658.4383,654.285,657.8293,9917.0
2025-03-05 15:10:00,658.78,659.25,655.5,656.38,6659.0,657.7195,658.1887,654.4447,655.3233,6659.0
2025-03-05 15:20:00,656.7,657.42,654.59,657.31,4676.0,655.6428,656.3617,653.5362,656.2518,4676.0
2025-03-05 15:30:00,657.01,657.23,655.46,656.07,7347.0,655.9523,656.172,654.4048,655.0138,7347.0
2025-03-05 15:40:00,655.82,657.68,655.4,655.78,5961.0,654.7642,656.6212,654.3449,654.7243,5961.0
2025-03-05 15:50:00,656.09,658.47,654.53,656.09,17694.0,655.0338,657.41,653.4763,655.0338,17694.0
2025-03-06 09:30:00,648.0,648.0,642.98,644.88,19571.0,646.9568,646.9568,641.9449,643.8418,19571.0
2025-03-06 09:40:00,644.6,646.26,642.33,645.25,10417.0,643.5623,645.2196,641.296,644.2113,10417.0
2025-03-06 09:50:00,645.29,647.13,643.6,644.15,10803.0,644.2512,646.0882,642.5639,643.113,10803.0
2025-03-06 10:00:00,643.01,647.49,642.4,645.3,18255.0,641.9749,646.4476,641.3658,644.2612,18255.0
2025-03-06 10:10:00,644.88,648.15,644.54,647.99,10125.0,643.8418,647.1066,643.5024,646.9468,10125.0
2025-03-06 10:20:00,648.05,650.52,645.88,647.93,10592.0,647.0067,649.4728,644.8402,646.8869,10592.0
2025-03-06 10:30:00,647.51,649.89,646.61,649.89,6365.0,646.4676,648.8438,645.5691,648.8438,6365.0
2025-03-06 10:40:00,649.76,650.26,648.0,648.0,8246.0,648.714,649.2132,646.9568,646.9568,8246.0
2025-03-06 10:50:00,648.0,648.5,646.54,647.42,5752.0,646.9568,647.456,645.4992,646.3778,5752.0
2025-03-06 11:00:00,647.52,648.9,646.6,648.9,5418.0,646.4776,647.8554,645.5591,647.8554,5418.0
2025-03-06 11:10:00,648.07,648.15,646.97,648.0,3300.0,647.0267,647.1066,645.9285,646.9568,3300.0
2025-03-06 11:20:00,647.41,647.41,643.87,646.91,4583.0,646.3678,646.3678,642.8335,645.8686,4583.0
2025-03-06 11:30:00,646.87,648.3,644.72,644.72,4738.0,645.8286,647.2563,643.6821,643.6821,4738.0
2025-03-06 11:40:00,644.01,644.08,641.87,642.05,5721.0,642.9732,643.0431,640.8367,641.0164,5721.0
2025-03-06 11:50:00,640.88,640.88,637.46,638.0,7671.0,639.8483,639.8483,636.4338,636.9729,7671.0
2025-03-06 12:00:00,637.5,638.47,634.11,636.06,11328.0,636.4737,637.4422,633.0892,635.036,11328.0
2025-03-06 12:10:00,635.87,636.11,633.61,635.0,9325.0,634.8464,635.086,632.59,633.9778,9325.0
2025-03-06 12:20:00,635.3,636.42,631.31,632.54,9290.0,634.2773,635.3955,630.2937,631.5217,9290.0
2025-03-06 12:30:00,632.58,634.84,632.58,633.52,5432.0,631.5616,633.818,631.5616,632.5001,5432.0
2025-03-06 12:40:00,633.42,634.84,630.78,631.17,8432.0,632.4003,633.818,629.7645,630.1539,8432.0
2025-03-06 12:50:00,631.5,634.19,630.98,634.19,7440.0,630.4834,633.1691,629.9642,633.1691,7440.0
2025-03-06 13:00:00,633.72,634.25,631.66,632.39,6607.0,632.6998,633.229,630.6431,631.372,6607.0
2025-03-06 13:10:00,632.33,634.14,631.78,633.75,4425.0,631.312,633.1191,630.7629,632.7298,4425.0
2025-03-06 13:20:00,633.35,634.85,631.83,631.99,6603.0,632.3304,633.828,630.8129,630.9726,6603.0
2025-03-06 13:30:00,631.79,632.21,629.97,629.98,7087.0,630.7729,631.1922,628.9558,628.9658,7087.0
2025-03-06 13:40:00,629.06,630.88,627.81,630.3,11387.0,628.0473,629.8644,626.7993,629.2853,11387.0
2025-03-06 13:50:00,630.17,631.25,629.78,630.34,5277.0,629.1555,630.2338,628.7662,629.3253,5277.0
2025-03-06 14:00:00,629.78,629.95,627.86,628.42,4920.0,628.7662,628.9359,626.8492,627.4083,4920.0
2025-03-06 14:10:00,628.43,629.14,626.26,626.35,8397.0,627.4183,628.1272,625.2518,625.3417,8397.0
2025-03-06 14:20:00,626.49,627.0,624.59,625.8,7663.0,625.4815,625.9906,623.5845,624.7926,7663.0
2025-03-06 14:30:00,625.62,626.66,624.29,624.5,10808.0,624.6129,625.6512,623.285,623.4947,10808.0
2025-03-06 14:40:00,624.48,631.82,624.48,630.25,26965.0,623.4747,630.8029,623.4747,629.2354,26965.0
2025-03-06 14:50:00,630.33,631.88,626.08,626.17,12629.0,629.3153,630.8628,625.0721,625.162,12629.0
2025-03-06 15:00:00,626.02,629.12,625.77,628.58,9737.0,625.0122,628.1072,624.7626,627.5681,9737.0
2025-03-06 15:10:00,628.18,629.22,626.71,628.39,9365.0,627.1687,628.2071,625.7011,627.3784,9365.0
2025-03-06 15:20:00,628.74,628.76,625.35,627.62,9543.0,627.7278,627.7478,624.3433,626.6096,9543.0
2025-03-06 15:30:00,628.51,628.59,626.85,627.06,10055.0,627.4982,627.5781,625.8409,626.0505,10055.0
2025-03-06 15:40:00,626.6,627.3,625.48,627.13,12592.0,625.5913,626.2901,624.4731,626.1204,12592.0
2025-03-06 15:50:00,627.64,628.63,627.06,627.82,20492.0,626.6296,627.618,626.0505,626.8093,20492.0
2025-03-07 09:30:00,625.12,628.87,622.23,625.99,18749.0,624.1137,627.8576,621.2283,624.9823,18749.0
2025-03-07 09:40:00,625.01,631.04,625.0,630.52,20111.0,624.0038,630.0241,623.9938,629.505,20111.0
2025-03-07 09:50:00,630.96,634.57,628.36,628.36,15547.0,629.9443,633.5484,627.3484,627.3484,15547.0
2025-03-07 10:00:00,628.0,629.0,626.5,628.4,6232.0,626.989,627.9874,625.4914,627.3884,6232.0
2025-03-07 10:10:00,629.0,630.0,624.34,625.93,6490.0,627.9874,628.9858,623.3349,624.9224,6490.0
2025-03-07 10:20:00,625.1,625.66,620.29,620.55,23371.0,624.0937,624.6528,619.2914,619.551,23371.0
2025-03-07 10:30:00,620.35,620.35,611.61,613.0,32402.0,619.3513,619.3513,610.6254,612.0132,32402.0
2025-03-07 10:40:00,612.71,617.39,611.11,615.82,29132.0,611.7236,616.3961,610.1262,614.8286,29132.0
2025-03-07 10:50:00,615.98,616.36,613.44,614.0,13301.0,614.9884,615.3678,612.4525,613.0116,13301.0
2025-03-07 11:00:00,614.28,615.07,611.2,613.63,10786.0,613.2911,614.0798,610.2161,612.6422,10786.0
2025-03-07 11:10:00,613.42,613.48,609.92,609.92,10354.0,612.4325,612.4924,608.9381,608.9381,10354.0
2025-03-07 11:20:00,610.06,610.44,606.61,607.03,25108.0,609.0779,609.4573,605.6335,606.0528,25108.0
2025-03-07 11:30:00,607.26,607.54,604.2,605.27,22095.0,606.2824,606.562,603.2273,604.2956,22095.0
2025-03-07 11:40:00,605.01,605.01,600.96,602.91,27243.0,604.036,604.036,599.9925,601.9394,27243.0
2025-03-07 11:50:00,602.58,602.68,600.73,601.57,28187.0,601.6099,601.7098,599.7629,600.6016,28187.0
2025-03-07 12:00:00,601.75,606.65,601.75,603.19,29010.0,600.7813,605.6734,600.7813,602.219,29010.0
2025-03-07 12:10:00,603.12,603.13,601.26,601.89,14567.0,602.1491,602.1591,600.2921,600.9211,14567.0
2025-03-07 12:20:00,602.44,606.71,602.08,606.22,12795.0,601.4702,605.7333,601.1107,605.2441,12795.0
2025-03-07 12:30:00,606.11,609.36,605.54,608.18,12915.0,605.1343,608.379,604.5652,607.2009,12915.0
2025-03-07 12:40:00,608.1,612.88,608.08,610.93,21807.0,607.1211,611.8934,607.1011,609.9465,21807.0
2025-03-07 12:50:00,610.75,612.65,607.25,608.12,8263.0,609.7668,611.6637,606.2724,607.141,8263.0
2025-03-07 13:00:00,608.51,616.56,608.51,615.0,6681.0,607.5304,615.5674,607.5304,614.0099,6681.0
2025-03-07 13:10:00,614.21,617.35,613.5,616.88,15963.0,613.2212,616.3562,612.5124,615.8869,15963.0
2025-03-07 13:20:00,617.06,618.55,614.96,615.52,15574.0,616.0666,617.5542,613.97,614.5291,15574.0
2025-03-07 13:30:00,615.57,620.21,615.23,620.0,7941.0,614.579,619.2116,614.2396,619.0019,7941.0
2025-03-07 13:40:00,620.08,621.25,618.02,620.53,8674.0,619.0818,620.2499,617.0251,619.531,8674.0
2025-03-07 13:50:00,620.33,622.53,620.33,622.34,11574.0,619.3314,621.5278,619.3314,621.3381,11574.0
2025-03-07 14:00:00,622.22,623.71,620.55,620.55,10506.0,621.2183,622.7059,619.551,619.551,10506.0
2025-03-07 14:10:00,620.78,625.46,620.78,625.31,10985.0,619.7806,624.4531,619.7806,624.3034,10985.0
2025-03-07 14:20:00,625.41,628.0,625.05,626.85,19557.0,624.4032,626.989,624.0438,625.8409,19557.0
2025-03-07 14:30:00,626.73,627.31,624.47,626.18,10014.0,625.7211,626.3001,623.4647,625.1719,10014.0
2025-03-07 14:40:00,625.27,625.27,621.7,622.91,11366.0,624.2634,624.2634,620.6992,621.9072,11366.0
2025-03-07 14:50:00,622.67,625.0,622.67,624.64,5898.0,621.6676,623.9938,621.6676,623.6344,5898.0
2025-03-07 15:00:00,624.34,626.31,623.34,626.31,3525.0,623.3349,625.3017,622.3365,625.3017,3525.0
2025-03-07 15:10:00,626.08,627.01,624.54,626.24,9104.0,625.0721,626.0006,623.5346,625.2319,9104.0
2025-03-07 15:20:00,626.34,626.34,623.07,624.11,8042.0,625.3317,625.3317,622.067,623.1053,8042.0
2025-03-07 15:30:00,624.05,624.97,622.22,622.61,11011.0,623.0454,623.9639,621.2183,621.6077,11011.0
2025-03-07 15:40:00,622.5,625.7,621.25,625.55,10281.0,621.4979,624.6927,620.2499,624.543,10281.0
2025-03-07 15:50:00,625.67,627.45,624.77,625.38,25669.0,624.6628,626.4399,623.7642,624.3732,25669.0
2025-03-10 09:30:00,608.21,609.5,603.7,605.25,31176.0,607.2309,608.5188,602.7281,604.2756,31176.0
2025-03-10 09:40:00,605.2,610.0,604.88,608.06,19008.0,604.2257,609.018,603.9062,607.0811,19008.0
2025-03-10 09:50:00,608.26,608.9,604.04,605.0,23396.0,607.2808,607.9198,603.0676,604.026,23396.0
2025-03-10 10:00:00,603.3,604.33,599.23,599.5,27411.0,602.3288,603.3571,598.2653,598.5349,27411.0
2025-03-10 10:10:00,599.03,602.38,598.61,600.34,22350.0,598.0657,601.4103,597.6463,599.3735,22350.0
2025-03-10 10:20:00,600.69,601.52,598.21,599.6,11445.0,599.723,600.5516,597.247,598.6347,11445.0
2025-03-10 10:30:00,599.3,600.06,595.8,598.27,27999.0,598.3352,599.094,594.8409,597.3069,27999.0
2025-03-10 10:40:00,598.24,598.76,593.18,594.11,23638.0,597.2769,597.7961,592.2251,593.1536,23638.0
2025-03-10 10:50:00,594.36,594.38,587.01,587.68,31139.0,593.4032,593.4231,586.065,586.7339,31139.0
2025-03-10 11:00:00,587.86,592.0,587.81,591.75,42437.0,586.9136,591.047,586.8637,590.7974,42437.0
2025-03-10 11:10:00,591.75,591.8,588.75,588.75,17406.0,590.7974,590.8473,587.8022,587.8022,17406.0
2025-03-10 11:20:00,588.61,595.32,587.9,594.9,25699.0,587.6624,594.3616,586.9536,593.9423,25699.0
2025-03-10 11:30:00,594.62,600.13,594.45,598.52,27677.0,593.6628,599.1639,593.493,597.5565,27677.0
2025-03-10 11:40:00,598.4,600.45,596.36,600.06,13882.0,597.4367,599.4834,595.4,599.094,13882.0
2025-03-10 11:50:00,599.8,600.4,595.05,595.72,13102.0,598.8344,599.4335,594.0921,594.761,13102.0
2025-03-10 12:00:00,595.93,597.31,595.66,596.25,6064.0,594.9706,596.3484,594.7011,595.2901,6064.0
2025-03-10 12:10:00,596.44,597.99,594.19,594.86,5914.0,595.4798,597.0273,593.2334,593.9024,5914.0
2025-03-10 12:20:00,594.2,594.7,592.89,594.68,8794.0,593.2434,593.7426,591.9355,593.7227,8794.0
2025-03-10 12:30:00,595.55,598.0,592.49,592.49,8817.0,594.5913,597.0373,591.5362,591.5362,8817.0
2025-03-10 12:40:00,592.71,593.14,591.23,592.4,14775.0,591.7558,592.1851,590.2782,591.4463,14775.0
2025-03-10 12:50:00,592.98,593.85,592.14,593.51,11176.0,592.0254,592.894,591.1867,592.5545,11176.0
2025-03-10 13:00:00,593.5,593.88,590.77,592.73,6791.0,592.5446,592.9239,589.819,591.7758,6791.0
2025-03-10 13:10:00,592.86,595.15,591.55,595.01,6401.0,591.9056,594.1919,590.5977,594.0521,6401.0
2025-03-10 13:20:00,595.0,595.5,594.6,594.62,8180.0,594.0421,594.5413,593.6428,593.6628,8180.0
2025-03-10 13:30:00,594.79,594.79,590.16,591.12,6765.0,593.8325,593.8325,589.2099,590.1684,6765.0
2025-03-10 13:40:00,591.26,591.92,589.88,590.33,6255.0,590.3082,590.9671,588.9304,589.3797,6255.0
2025-03-10 13:50:00,590.63,592.67,589.9,592.04,9726.0,589.6792,591.7159,588.9504,591.0869,9726.0
2025-03-10 14:00:00,591.5,591.87,589.98,591.87,6703.0,590.5478,590.9172,589.0302,590.9172,6703.0
2025-03-10 14:10:00,591.87,594.35,591.72,593.04,8753.0,590.9172,593.3932,590.7674,592.0853,8753.0
2025-03-10 14:20:00,593.03,594.0,591.47,592.0,6536.0,592.0753,593.0438,590.5178,591.047,6536.0
2025-03-10 14:30:00,592.81,593.59,591.84,591.92,3382.0,591.8557,592.6344,590.8872,590.9671,3382.0
2025-03-10 14:40:00,591.53,592.15,590.69,592.0,8704.0,590.5777,591.1967,589.7391,591.047,8704.0
2025-03-10 14:50:00,592.19,592.9,590.19,590.19,4361.0,591.2367,591.9455,589.2399,589.2399,4361.0
2025-03-10 15:00:00,590.61,592.01,590.0,590.15,6613.0,589.6592,591.057,589.0502,589.2,6613.0
2025-03-10 15:10:00,590.32,594.16,590.0,593.81,18814.0,589.3697,593.2035,589.0502,592.8541,18814.0
2025-03-10 15:20:00,593.87,599.01,593.87,597.54,24548.0,592.914,598.0457,592.914,596.5781,24548.0
2025-03-10 15:30:00,597.36,601.17,597.36,599.43,21776.0,596.3983,600.2022,596.3983,598.465,21776.0
2025-03-10 15:40:00,599.11,599.11,595.18,597.11,12045.0,598.1455,598.1455,594.2219,596.1487,12045.0
2025-03-10 15:50:00,596.9,598.41,595.88,598.01,33420.0,595.9391,597.4467,594.9207,597.0473,33420.0
2025-03-11 09:30:00,594.01,608.03,594.01,607.3,86583.0,593.0537,607.0512,593.0537,606.3223,86583.0
2025-03-11 09:40:00,607.24,611.74,605.81,611.26,38676.0,606.2624,610.7552,604.8347,610.276,38676.0
2025-03-11 09:50:00,610.79,613.29,609.36,610.43,52338.0,609.8067,612.3027,608.379,609.4473,52338.0
2025-03-11 10:00:00,609.46,613.8,604.02,610.7,25724.0,608.4789,612.8119,603.0476,609.7169,25724.0
2025-03-11 10:10:00,609.95,610.6,603.77,605.63,12239.0,608.9681,609.617,602.798,604.655,12239.0
2025-03-11 10:20:00,606.1,606.58,600.16,600.91,11779.0,605.1243,605.6035,599.1938,599.9426,11779.0
2025-03-11 10:30:00,601.02,603.27,600.38,601.22,17618.0,600.0525,602.2988,599.4135,600.2521,17618.0
2025-03-11 10:40:00,601.58,605.0,599.64,602.2,15701.0,600.6116,604.026,598.6747,601.2306,15701.0
2025-03-11 10:50:00,602.31,607.46,600.51,600.51,21448.0,601.3404,606.4821,599.5433,599.5433,21448.0
2025-03-11 11:00:00,600.33,606.16,599.31,606.01,14968.0,599.3636,605.1842,598.3452,605.0344,14968.0
2025-03-11 11:10:00,606.14,606.8,603.99,605.26,12622.0,605.1642,605.8231,603.0177,604.2856,12622.0
2025-03-11 11:20:00,605.36,606.1,603.42,604.0,7823.0,604.3855,605.1243,602.4486,603.0277,7823.0
2025-03-11 11:30:00,604.55,607.33,604.0,605.18,6203.0,603.5768,606.3523,603.0277,604.2058,6203.0
2025-03-11 11:40:00,606.97,610.1,606.97,609.13,6100.0,605.9929,609.1178,605.9929,608.1494,6100.0
2025-03-11 11:50:00,608.95,609.5,605.98,605.98,5201.0,607.9697,608.5188,605.0045,605.0045,5201.0
2025-03-11 12:00:00,605.17,606.53,603.0,603.65,5776.0,604.1958,605.5536,602.0293,602.6782,5776.0
2025-03-11 12:10:00,603.03,604.42,602.77,603.53,2970.0,602.0592,603.447,601.7996,602.5584,2970.0
2025-03-11 12:20:00,604.15,606.07,603.68,606.07,4769.0,603.1774,605.0943,602.7082,605.0943,4769.0
2025-03-11 12:30:00,606.36,607.57,604.6,604.6,8590.0,605.3839,606.5919,603.6267,603.6267,8590.0
2025-03-11 12:40:00,604.22,604.86,602.32,602.6,4922.0,603.2473,603.8863,601.3504,601.6299,4922.0
2025-03-11 12:50:00,602.72,603.89,600.74,601.18,8934.0,601.7497,602.9178,599.7729,600.2122,8934.0
2025-03-11 13:00:00,600.83,600.92,599.24,600.01,12845.0,599.8628,599.9526,598.2753,599.0441,12845.0
2025-03-11 13:10:00,599.68,600.7,598.66,599.74,4995.0,598.7146,599.733,597.6963,598.7745,4995.0
2025-03-11 13:20:00,599.61,599.93,596.28,596.4,3751.0,598.6447,598.9642,595.3201,595.4399,3751.0
2025-03-11 13:30:00,595.93,598.09,595.93,597.66,7950.0,594.9706,597.1272,594.9706,596.6979,7950.0
2025-03-11 13:40:00,598.2,602.68,598.2,602.04,3729.0,597.237,601.7098,597.237,601.0708,3729.0
2025-03-11 13:50:00,602.25,603.2,599.5,600.94,7897.0,601.2805,602.2289,598.5349,599.9726,7897.0
2025-03-11 14:00:00,601.39,605.05,601.39,604.28,5888.0,600.4219,604.076,600.4219,603.3072,5888.0
2025-03-11 14:10:00,604.54,606.23,604.54,606.01,5982.0,603.5668,605.2541,603.5668,605.0344,5982.0
2025-03-11 14:20:00,605.76,607.96,605.68,606.79,9615.0,604.7848,606.9813,604.705,605.8132,9615.0
2025-03-11 14:30:00,606.62,607.85,605.15,606.96,13594.0,605.6434,606.8715,604.1758,605.9829,13594.0
2025-03-11 14:40:00,607.29,611.39,607.29,611.04,15450.0,606.3124,610.4058,606.3124,610.0563,15450.0
2025-03-11 14:50:00,611.44,614.29,611.07,611.71,9011.0,610.4557,613.3011,610.0863,610.7252,9011.0
2025-03-11 15:00:00,611.8,614.49,610.07,614.1,16080.0,610.8151,613.5008,609.0879,613.1114,16080.0
2025-03-11 15:10:00,613.87,613.87,608.73,609.71,12629.0,612.8818,612.8818,607.75,608.7285,12629.0
2025-03-11 15:20:00,610.92,611.24,607.63,609.06,3935.0,609.9365,610.256,606.6518,608.0795,3935.0
2025-03-11 15:30:00,609.33,609.35,607.63,608.53,12603.0,608.3491,608.369,606.6518,607.5504,12603.0
2025-03-11 15:40:00,608.58,610.24,608.0,610.24,5356.0,607.6003,609.2576,607.0212,609.2576,5356.0
2025-03-11 15:50:00,609.72,609.72,604.88,605.59,27199.0,608.7384,608.7384,603.9062,604.6151,27199.0
2025-03-12 09:30:00,629.3,632.18,625.0,629.28,92320.0,628.2869,631.1623,623.9938,628.267,92320.0
2025-03-12 09:40:00,629.51,633.33,626.0,627.0,55023.0,628.4966,632.3104,624.9922,625.9906,55023.0
2025-03-12 09:50:00,626.9,627.72,621.0,623.1,22065.0,625.8908,626.7095,620.0003,622.0969,22065.0
2025-03-12 10:00:00,623.0,628.51,621.0,628.51,25807.0,621.9971,627.4982,620.0003,627.4982,25807.0
2025-03-12 10:10:00,628.24,628.77,621.07,622.21,22366.0,627.2286,627.7578,620.0702,621.2083,22366.0
2025-03-12 10:20:00,621.64,624.59,621.27,623.47,13931.0,620.6393,623.5845,620.2699,622.4663,13931.0
2025-03-12 10:30:00,623.05,623.74,617.62,619.15,15106.0,622.047,622.7359,616.6257,618.1533,15106.0
2025-03-12 10:40:00,619.22,619.8,617.25,617.25,10362.0,618.2232,618.8022,616.2563,616.2563,10362.0
2025-03-12 10:50:00,617.0,618.7,614.0,614.18,15296.0,616.0067,617.704,613.0116,613.1913,15296.0
2025-03-12 11:00:00,614.37,615.38,609.35,610.15,8202.0,613.381,614.3893,608.369,609.1678,8202.0
2025-03-12 11:10:00,610.59,614.53,610.36,614.03,8585.0,609.607,613.5407,609.3774,613.0415,8585.0
2025-03-12 11:20:00,614.34,616.01,613.39,615.47,5043.0,613.351,615.0183,612.4025,614.4792,5043.0
2025-03-12 11:30:00,615.44,617.12,614.08,616.5,6201.0,614.4492,616.1265,613.0914,615.5075,6201.0
2025-03-12 11:40:00,616.64,618.77,616.3,618.5,34776.0,615.6473,617.7739,615.3079,617.5043,34776.0
2025-03-12 11:50:00,618.65,619.5,617.43,619.11,9388.0,617.6541,618.5027,616.436,618.1133,9388.0
2025-03-12 12:00:00,619.19,622.01,617.6,622.01,11854.0,618.1932,621.0087,616.6058,621.0087,11854.0
2025-03-12 12:10:00,621.7,622.75,620.53,621.53,8078.0,620.6992,621.7475,619.531,620.5294,8078.0
2025-03-12 12:20:00,621.56,622.75,621.22,621.73,6646.0,620.5594,621.7475,620.2199,620.7291,6646.0
2025-03-12 12:30:00,622.26,624.38,621.97,622.26,11320.0,621.2583,623.3748,620.9687,621.2583,11320.0
2025-03-12 12:40:00,622.03,622.8,618.98,622.8,20495.0,621.0286,621.7974,617.9835,621.7974,20495.0
2025-03-12 12:50:00,623.28,623.83,621.29,621.29,6441.0,622.2766,622.8257,620.2898,620.2898,6441.0
2025-03-12 13:00:00,620.64,621.78,619.43,621.78,8774.0,619.6409,620.779,618.4328,620.779,8774.0
2025-03-12 13:10:00,621.78,622.59,621.28,621.77,6577.0,620.779,621.5877,620.2798,620.769,6577.0
2025-03-12 13:20:00,621.96,622.98,621.48,621.71,4568.0,620.9587,621.9771,620.4795,620.7091,4568.0
2025-03-12 13:30:00,622.03,622.57,620.19,620.8,3363.0,621.0286,621.5678,619.1916,619.8006,3363.0
2025-03-12 13:40:00,620.69,620.82,619.12,619.12,7111.0,619.6908,619.8206,618.1233,618.1233,7111.0
2025-03-12 13:50:00,618.6,619.32,614.86,614.95,9094.0,617.6042,618.323,613.8702,613.96,9094.0
2025-03-12 14:00:00,614.67,617.98,614.67,616.64,5468.0,613.6805,616.9852,613.6805,615.6473,5468.0
2025-03-12 14:10:00,616.83,619.49,616.83,619.49,2980.0,615.837,618.4927,615.837,618.4927,2980.0
2025-03-12 14:20:00,620.04,620.2,618.59,619.76,7282.0,619.0418,619.2016,617.5942,618.7623,7282.0
2025-03-12 14:30:00,619.77,620.45,619.46,619.89,4050.0,618.7723,619.4512,618.4628,618.8921,4050.0
2025-03-12 14:40:00,619.99,622.19,619.99,621.75,6057.0,618.9919,621.1884,618.9919,620.7491,6057.0
2025-03-12 14:50:00,621.76,621.76,620.38,621.69,3910.0,620.7591,620.7591,619.3813,620.6892,3910.0
2025-03-12 15:00:00,621.54,621.54,620.22,621.42,5498.0,620.5394,620.5394,619.2215,620.4196,5498.0
2025-03-12 15:10:00,621.37,622.57,620.91,622.45,7497.0,620.3697,621.5678,619.9104,621.448,7497.0
2025-03-12 15:20:00,622.3,622.55,621.0,622.0,7579.0,621.2982,621.5478,620.0003,620.9987,7579.0
2025-03-12 15:30:00,621.75,622.47,619.73,619.95,8334.0,620.7491,621.4679,618.7323,618.952,8334.0
2025-03-12 15:40:00,619.75,620.6,618.52,620.53,5779.0,618.7523,619.6009,617.5243,619.531,5779.0
2025-03-12 15:50:00,619.73,621.11,618.56,619.34,16102.0,618.7323,620.1101,617.5642,618.343,16102.0
2025-03-13 09:30:00,620.44,620.44,611.0,611.21,14667.0,619.4412,619.4412,610.0164,610.226,14667.0
2025-03-13 09:40:00,611.93,612.4,605.12,606.25,20059.0,610.9449,611.4141,604.1459,605.274,20059.0
2025-03-13 09:50:00,605.89,606.93,597.32,597.88,23301.0,604.9146,605.9529,596.3584,596.9175,23301.0
2025-03-13 10:00:00,596.56,601.39,596.34,600.0,19944.0,595.5996,600.4219,595.38,599.0341,19944.0
2025-03-13 10:10:00,600.0,603.67,597.8,603.4,22339.0,599.0341,602.6982,596.8376,602.4286,22339.0
2025-03-13 10:20:00,603.62,606.6,603.0,603.52,18676.0,602.6483,605.6235,602.0293,602.5484,18676.0
2025-03-13 10:30:00,603.99,605.23,601.71,601.73,7869.0,603.0177,604.2557,600.7413,600.7613,7869.0
2025-03-13 10:40:00,602.01,602.89,600.89,601.51,5564.0,601.0409,601.9194,599.9227,600.5417,5564.0
2025-03-13 10:50:00,602.2,604.49,600.79,600.79,8887.0,601.2306,603.5169,599.8228,599.8228,8887.0
2025-03-13 11:00:00,601.39,602.9,598.2,598.29,9666.0,600.4219,601.9294,597.237,597.3268,9666.0
2025-03-13 11:10:00,598.42,598.97,596.7,598.0,12141.0,597.4566,598.0058,595.7394,597.0373,12141.0
2025-03-13 11:20:00,598.0,598.02,595.21,595.68,6624.0,597.0373,597.0573,594.2518,594.721,6624.0
2025-03-13 11:30:00,595.92,597.23,594.36,594.86,6681.0,594.9607,596.2686,593.4032,593.9024,6681.0
2025-03-13 11:40:00,594.99,598.29,594.4,598.09,6842.0,594.0322,597.3268,593.4431,597.1272,6842.0
2025-03-13 11:50:00,597.11,597.11,593.34,593.34,9305.0,596.1487,596.1487,592.3848,592.3848,9305.0
2025-03-13 12:00:00,593.51,595.16,593.0,595.16,17946.0,592.5545,594.2019,592.0454,594.2019,17946.0
2025-03-13 12:10:00,594.34,594.91,592.62,593.05,10934.0,593.3832,593.9523,591.666,592.0953,10934.0
2025-03-13 12:20:00,592.8,595.04,592.8,595.01,10093.0,591.8457,594.0821,591.8457,594.0521,10093.0
2025-03-13 12:30:00,594.84,597.8,594.73,597.68,5804.0,593.8824,596.8376,593.7726,596.7178,5804.0
2025-03-13 12:40:00,597.23,597.4,591.87,592.98,6517.0,596.2686,596.4383,590.9172,592.0254,6517.0
2025-03-13 12:50:00,593.06,594.42,592.46,593.16,2800.0,592.1053,593.4631,591.5062,592.2051,2800.0
2025-03-13 13:00:00,593.28,593.28,591.32,592.65,7622.0,592.3249,592.3249,590.3681,591.6959,7622.0
2025-03-13 13:10:00,592.62,592.77,588.8,589.28,17973.0,591.666,591.8157,587.8521,588.3314,17973.0
2025-03-13 13:20:00,589.25,591.09,589.16,590.58,6939.0,588.3014,590.1384,588.2115,589.6293,6939.0
2025-03-13 13:30:00,590.5,590.5,588.05,588.82,13236.0,589.5494,589.5494,587.1033,587.8721,13236.0
2025-03-13 13:40:00,588.89,589.5,586.7,588.61,9127.0,587.942,588.551,585.7555,587.6624,9127.0
2025-03-13 13:50:00,588.56,589.61,586.96,587.85,12922.0,587.6125,588.6608,586.0151,586.9037,12922.0
2025-03-13 14:00:00,588.15,591.72,588.15,591.35,12269.0,587.2032,590.7674,587.2032,590.398,12269.0
2025-03-13 14:10:00,591.52,593.76,591.52,592.7,7951.0,590.5677,592.8041,590.5677,591.7458,7951.0
2025-03-13 14:20:00,592.18,594.06,592.18,593.9,4550.0,591.2267,593.1037,591.2267,592.9439,4550.0
2025-03-13 14:30:00,593.88,595.96,593.64,595.43,5655.0,592.9239,595.0006,592.6843,594.4715,5655.0
2025-03-13 14:40:00,596.0,597.0,595.23,596.75,7466.0,595.0405,596.0389,594.2718,595.7893,7466.0
2025-03-13 14:50:00,596.75,597.33,594.6,597.23,12459.0,595.7893,596.3684,593.6428,596.2686,12459.0
2025-03-13 15:00:00,596.99,598.09,594.29,594.29,6370.0,596.0289,597.1272,593.3333,593.3333,6370.0
2025-03-13 15:10:00,594.21,595.58,594.14,595.31,7359.0,593.2534,594.6212,593.1835,594.3516,7359.0
2025-03-13 15:20:00,595.12,595.12,592.0,592.49,8275.0,594.162,594.162,591.047,591.5362,8275.0
2025-03-13 15:30:00,592.7,593.06,590.9,591.15,9726.0,591.7458,592.1053,589.9487,590.1983,9726.0
2025-03-13 15:40:00,591.09,591.68,590.48,591.19,10376.0,590.1384,590.7275,589.5294,590.2383,10376.0
2025-03-13 15:50:00,591.42,591.42,589.33,590.82,29055.0,590.4679,590.4679,588.3813,589.8689,29055.0
2025-03-14 09:30:00,603.0,606.52,601.0,604.8,38095.0,602.5495,606.0668,600.5509,604.3481,38095.0
2025-03-14 09:40:00,604.98,605.07,602.0,602.63,16553.0,604.528,604.6179,601.5502,602.1797,16553.0
2025-03-14 09:50:00,602.18,603.5,598.22,598.22,17065.0,601.7301,603.0491,597.773,597.773,17065.0
2025-03-14 10:00:00,597.66,601.59,594.79,598.05,21020.0,597.2134,601.1405,594.3456,597.6032,21020.0
2025-03-14 10:10:00,598.94,599.48,597.36,599.37,11065.0,598.4925,599.0321,596.9137,598.9222,11065.0
2025-03-14 10:20:00,599.32,600.0,596.75,597.19,12799.0,598.8722,599.5517,596.3041,596.7438,12799.0
2025-03-14 10:30:00,597.15,600.65,596.9,600.65,5489.0,596.7038,600.2012,596.454,600.2012,5489.0
2025-03-14 10:40:00,600.45,602.0,599.53,601.39,10732.0,600.0014,601.5502,599.082,600.9407,10732.0
2025-03-14 10:50:00,601.79,602.7,600.86,602.7,7640.0,601.3404,602.2497,600.4111,602.2497,7640.0
2025-03-14 11:00:00,602.88,604.27,601.93,601.93,7922.0,602.4295,603.8185,601.4803,601.4803,7922.0
2025-03-14 11:10:00,602.39,604.03,601.96,603.76,6884.0,601.9399,603.5787,601.5102,603.3089,6884.0
2025-03-14 11:20:00,604.1,605.25,603.25,603.29,9528.0,603.6486,604.7978,602.7993,602.8392,9528.0
2025-03-14 11:30:00,603.27,607.0,603.2,607.0,10773.0,602.8193,606.5465,602.7493,606.5465,10773.0
2025-03-14 11:40:00,607.03,607.55,605.0,605.44,11682.0,606.5764,607.0961,604.548,604.9876,11682.0
2025-03-14 11:50:00,605.64,607.08,604.77,606.85,4896.0,605.1875,606.6264,604.3181,606.3966,4896.0
2025-03-14 12:00:00,607.35,607.85,606.68,607.13,10750.0,606.8962,607.3958,606.2267,606.6764,10750.0
2025-03-14 12:10:00,607.22,607.3,605.0,605.51,4884.0,606.7663,606.8462,604.548,605.0576,4884.0
2025-03-14 12:20:00,606.34,607.66,605.08,605.24,4282.0,605.887,607.206,604.6279,604.7878,4282.0
2025-03-14 12:30:00,605.5,607.04,605.0,606.34,4962.0,605.0476,606.5864,604.548,605.887,4962.0
2025-03-14 12:40:00,606.31,606.56,605.99,606.39,1520.0,605.857,606.1068,605.5372,605.9369,1520.0
2025-03-14 12:50:00,606.23,607.35,606.23,606.37,2143.0,605.777,606.8962,605.777,605.9169,2143.0
2025-03-14 13:00:00,606.23,607.25,605.78,607.25,4617.0,605.777,606.7963,605.3274,606.7963,4617.0
2025-03-14 13:10:00,606.71,607.18,606.2,606.2,1919.0,606.2567,606.7263,605.7471,605.7471,1919.0
2025-03-14 13:20:00,606.41,606.86,604.91,605.12,4512.0,605.9569,606.4066,604.458,604.6679,4512.0
2025-03-14 13:30:00,604.99,605.8,603.7,604.51,3802.0,604.538,605.3474,603.2489,604.0583,3802.0
2025-03-14 13:40:00,604.6,604.6,603.22,603.41,4326.0,604.1483,604.1483,602.7693,602.9591,4326.0
2025-03-14 13:50:00,603.58,604.78,603.49,604.34,4771.0,603.129,604.3281,603.0391,603.8885,4771.0
2025-03-14 14:00:00,604.48,605.72,604.31,605.72,1665.0,604.0283,605.2674,603.8585,605.2674,1665.0
2025-03-14 14:10:00,606.0,606.0,604.79,604.95,2681.0,605.5472,605.5472,604.3381,604.498,2681.0
2025-03-14 14:20:00,605.32,605.75,604.43,605.75,5143.0,604.8677,605.2974,603.9784,605.2974,5143.0
2025-03-14 14:30:00,605.69,607.12,605.69,607.12,2805.0,605.2374,606.6664,605.2374,606.6664,2805.0
2025-03-14 14:40:00,607.3,607.53,606.69,606.76,4209.0,606.8462,607.0761,606.2367,606.3066,4209.0
2025-03-14 14:50:00,607.0,607.28,605.93,606.9,2292.0,606.5465,606.8263,605.4773,606.4465,2292.0
2025-03-14 15:00:00,606.37,607.5,606.37,606.86,3021.0,605.9169,607.0461,605.9169,606.4066,3021.0
2025-03-14 15:10:00,606.72,607.18,605.96,606.47,1632.0,606.2667,606.7263,605.5072,606.0169,1632.0
2025-03-14 15:20:00,606.19,606.19,604.71,605.06,4924.0,605.7371,605.7371,604.2582,604.6079,4924.0
2025-03-14 15:30:00,605.51,606.67,605.51,605.96,6964.0,605.0576,606.2167,605.0576,605.5072,6964.0
2025-03-14 15:40:00,605.75,607.41,605.68,607.12,7624.0,605.2974,606.9562,605.2274,606.6664,7624.0
2025-03-14 15:50:00,606.29,608.78,605.94,607.62,36005.0,605.837,608.3251,605.4873,607.166,36005.0
2025-03-17 09:30:00,608.0,611.38,604.93,611.34,26431.0,607.5457,610.9232,604.478,610.8832,26431.0
2025-03-17 09:40:00,611.15,612.95,605.38,605.64,17269.0,610.6934,612.492,604.9277,605.1875,17269.0
2025-03-17 09:50:00,605.73,610.0,605.57,608.57,13347.0,605.2774,609.5442,605.1175,608.1153,13347.0
2025-03-17 10:00:00,607.46,608.3,604.4,606.17,10790.0,607.0061,607.8455,603.9484,605.7171,10790.0
2025-03-17 10:10:00,606.0,608.36,605.88,606.42,11421.0,605.5472,607.9054,605.4273,605.9669,11421.0
2025-03-17 10:20:00,606.5,607.14,601.28,601.28,11260.0,606.0468,606.6864,600.8307,600.8307,11260.0
2025-03-17 10:30:00,601.22,602.52,599.9,602.32,20182.0,600.7708,602.0698,599.4518,601.87,20182.0
2025-03-17 10:40:00,602.27,602.63,600.69,602.6,13630.0,601.82,602.1797,600.2412,602.1498,13630.0
2025-03-17 10:50:00,602.11,602.11,599.59,600.83,15726.0,601.6601,601.6601,599.142,600.3811,15726.0
2025-03-17 11:00:00,600.95,601.32,598.88,599.38,7986.0,600.501,600.8707,598.4325,598.9322,7986.0
2025-03-17 11:10:00,599.54,602.2,598.56,602.18,13016.0,599.092,601.7501,598.1128,601.7301,13016.0
2025-03-17 11:20:00,601.99,602.15,599.88,600.0,16132.0,601.5402,601.7001,599.4318,599.5517,16132.0
2025-03-17 11:30:00,600.36,600.5,598.08,599.4,20466.0,599.9114,600.0513,597.6331,598.9521,20466.0
2025-03-17 11:40:00,599.22,601.23,598.59,600.88,12349.0,598.7723,600.7808,598.1427,600.431,12349.0
2025-03-17 11:50:00,600.82,601.72,599.0,599.17,27121.0,600.3711,601.2704,598.5524,598.7223,27121.0
2025-03-17 12:00:00,599.09,600.89,598.23,600.85,34750.0,598.6424,600.441,597.783,600.4011,34750.0
2025-03-17 12:10:00,601.0,601.22,600.38,600.46,30126.0,600.5509,600.7708,599.9314,600.0114,30126.0
2025-03-17 12:20:00,600.85,601.09,600.1,600.1,17349.0,600.4011,600.6409,599.6516,599.6516,17349.0
2025-03-17 12:30:00,600.39,602.74,600.39,601.7,9972.0,599.9414,602.2896,599.9414,601.2504,9972.0
2025-03-17 12:40:00,601.4,601.4,599.4,600.61,6109.0,600.9506,600.9506,598.9521,600.1612,6109.0
2025-03-17 12:50:00,600.0,600.67,599.5,599.81,5812.0,599.5517,600.2212,599.0521,599.3618,5812.0
2025-03-17 13:00:00,599.9,600.22,599.01,599.34,8776.0,599.4518,599.7715,598.5624,598.8922,8776.0
2025-03-17 13:10:00,599.63,600.23,599.42,599.58,8213.0,599.182,599.7815,598.9721,599.132,8213.0
2025-03-17 13:20:00,599.64,601.64,599.59,601.0,10878.0,599.192,601.1905,599.142,600.5509,10878.0
2025-03-17 13:30:00,601.24,602.7,600.4,602.63,10965.0,600.7908,602.2497,599.9514,602.1797,10965.0
2025-03-17 13:40:00,602.65,603.04,601.18,601.96,6255.0,602.1997,602.5894,600.7308,601.5102,6255.0
2025-03-17 13:50:00,602.0,603.02,601.79,602.78,6205.0,601.5502,602.5694,601.3404,602.3296,6205.0
2025-03-17 14:00:00,602.45,603.36,601.5,602.5,11012.0,601.9999,602.9092,601.0506,602.0498,11012.0
2025-03-17 14:10:00,602.08,604.88,602.08,604.6,13828.0,601.6301,604.428,601.6301,604.1483,13828.0
2025-03-17 14:20:00,604.81,605.8,603.95,605.75,12442.0,604.3581,605.3474,603.4987,605.2974,12442.0
2025-03-17 14:30:00,605.66,605.89,604.3,604.7,11503.0,605.2075,605.4373,603.8485,604.2482,11503.0
2025-03-17 14:40:00,604.71,605.6,604.22,605.4,14756.0,604.2582,605.1475,603.7685,604.9477,14756.0
2025-03-17 14:50:00,605.18,606.48,604.98,605.96,9385.0,604.7278,606.0269,604.528,605.5072,9385.0
2025-03-17 15:00:00,605.58,607.0,605.23,605.97,11472.0,605.1275,606.5465,604.7778,605.5172,11472.0
2025-03-17 15:10:00,605.78,605.91,605.18,605.59,10732.0,605.3274,605.4573,604.7278,605.1375,10732.0
2025-03-17 15:20:00,606.2,606.7,605.05,606.0,6872.0,605.7471,606.2467,604.5979,605.5472,6872.0
2025-03-17 15:30:00,605.9,606.74,605.45,606.1,9615.0,605.4473,606.2867,604.9976,605.6471,9615.0
2025-03-17 15:40:00,605.88,606.18,605.15,605.41,10498.0,605.4273,605.7271,604.6978,604.9577,10498.0
2025-03-17 15:50:00,605.8,606.95,604.15,604.79,21406.0,605.3474,606.4965,603.6986,604.3381,21406.0
2025-03-18 09:30:00,599.75,599.75,589.76,589.85,40241.0,599.3019,599.3019,589.3193,589.4093,40241.0
2025-03-18 09:40:00,589.5,591.2,585.73,588.84,25757.0,589.0595,590.7583,585.2924,588.4,25757.0
2025-03-18 09:50:00,588.84,589.79,581.45,581.5,31952.0,588.4,589.3493,581.0156,581.0655,31952.0
2025-03-18 10:00:00,581.0,583.1,579.29,582.85,32092.0,580.5659,582.6643,578.8572,582.4145,32092.0
2025-03-18 10:10:00,583.01,583.01,578.47,579.32,14342.0,582.5744,582.5744,578.0378,578.8871,14342.0
2025-03-18 10:20:00,579.51,580.29,578.0,578.8,13471.0,579.077,579.8564,577.5681,578.3675,13471.0
2025-03-18 10:30:00,579.36,579.52,576.0,578.54,18946.0,578.9271,579.087,575.5696,578.1077,18946.0
2025-03-18 10:40:00,578.7,579.75,576.73,576.73,18724.0,578.2676,579.3168,576.2991,576.2991,18724.0
2025-03-18 10:50:00,577.12,579.06,577.02,577.88,20167.0,576.6888,578.6273,576.5889,577.4482,20167.0
2025-03-18 11:00:00,577.69,577.99,574.66,575.81,20821.0,577.2584,577.5581,574.2306,575.3798,20821.0
2025-03-18 11:10:00,576.03,576.25,574.9,575.42,18160.0,575.5996,575.8194,574.4704,574.9901,18160.0
2025-03-18 11:20:00,575.64,578.35,575.0,577.25,18045.0,575.2099,577.9179,574.5704,576.8187,18045.0
2025-03-18 11:30:00,577.07,579.9,577.07,579.8,11800.0,576.6388,579.4667,576.6388,579.3668,11800.0
2025-03-18 11:40:00,580.0,580.2,578.45,579.25,7345.0,579.5666,579.7665,578.0178,578.8172,7345.0
2025-03-18 11:50:00,578.86,579.41,577.12,577.99,10462.0,578.4275,578.9771,576.6888,577.5581,10462.0
2025-03-18 12:00:00,578.05,579.3,578.0,579.16,7550.0,577.6181,578.8672,577.5681,578.7273,7550.0
2025-03-18 12:10:00,579.11,580.63,578.1,578.1,16435.0,578.6773,580.1962,577.6681,577.6681,16435.0
2025-03-18 12:20:00,578.25,579.85,578.0,579.85,12469.0,577.8179,579.4167,577.5681,579.4167,12469.0
2025-03-18 12:30:00,579.43,580.48,578.5,580.48,7777.0,578.9971,580.0463,578.0678,580.0463,7777.0
2025-03-18 12:40:00,581.0,581.0,578.03,578.6,6400.0,580.5659,580.5659,577.5981,578.1677,6400.0
2025-03-18 12:50:00,578.41,581.1,577.4,581.0,12549.0,577.9778,580.6658,576.9686,580.5659,12549.0
2025-03-18 13:00:00,580.84,580.84,577.43,578.18,5545.0,580.406,580.406,576.9986,577.748,5545.0
2025-03-18 13:10:00,577.57,579.46,576.9,578.24,8477.0,577.1385,579.027,576.469,577.808,8477.0
2025-03-18 13:20:00,578.06,580.14,578.06,579.37,4949.0,577.6281,579.7065,577.6281,578.9371,4949.0
2025-03-18 13:30:00,579.43,581.08,579.0,581.08,3250.0,578.9971,580.6458,578.5674,580.6458,3250.0
2025-03-18 13:40:00,580.81,582.88,580.81,582.87,4677.0,580.376,582.4445,580.376,582.4345,4677.0
2025-03-18 13:50:00,582.99,583.14,580.26,580.83,4114.0,582.5544,582.7043,579.8264,580.396,4114.0
2025-03-18 14:00:00,580.37,580.73,579.64,580.26,7578.0,579.9364,580.2961,579.2069,579.8264,7578.0
2025-03-18 14:10:00,580.02,580.29,579.08,580.27,4456.0,579.5866,579.8564,578.6473,579.8364,4456.0
2025-03-18 14:20:00,580.28,581.99,580.0,580.89,4884.0,579.8464,581.5552,579.5666,580.456,4884.0
2025-03-18 14:30:00,581.19,583.82,581.13,583.69,12586.0,580.7557,583.3838,580.6958,583.2539,12586.0
2025-03-18 14:40:00,583.52,584.38,582.6,583.92,14188.0,583.084,583.9434,582.1647,583.4837,14188.0
2025-03-18 14:50:00,584.38,585.88,583.6,584.46,19262.0,583.9434,585.4422,583.1639,584.0233,19262.0
2025-03-18 15:00:00,584.49,585.02,583.78,584.25,4455.0,584.0533,584.5829,583.3438,583.8135,4455.0
2025-03-18 15:10:00,584.32,584.47,582.5,583.28,14165.0,583.8834,584.0333,582.0648,582.8442,14165.0
2025-03-18 15:20:00,583.45,584.1,581.85,583.01,6251.0,583.0141,583.6636,581.4153,582.5744,6251.0
2025-03-18 15:30:00,583.18,583.28,580.81,580.81,8721.0,582.7443,582.8442,580.376,580.376,8721.0
2025-03-18 15:40:00,580.7,580.9,579.42,579.66,13656.0,580.2661,580.466,578.9871,579.2269,13656.0
2025-03-18 15:50:00,579.66,582.44,579.66,582.44,18865.0,579.2269,582.0048,579.2269,582.0048,18865.0
2025-03-19 09:30:00,583.56,585.04,579.0,580.75,22004.0,583.124,584.6029,578.5674,580.3161,22004.0
2025-03-19 09:40:00,580.75,583.9,579.55,583.36,11928.0,580.3161,583.4637,579.117,582.9241,11928.0
2025-03-19 09:50:00,583.39,584.62,582.05,584.44,12708.0,582.9541,584.1832,581.6151,584.0033,12708.0
2025-03-19 10:00:00,584.45,588.34,584.45,587.0,15861.0,584.0133,587.9004,584.0133,586.5614,15861.0
2025-03-19 10:10:00,587.32,587.32,584.27,585.45,12570.0,586.8812,586.8812,583.8334,585.0126,12570.0
2025-03-19 10:20:00,585.27,585.46,583.03,583.24,8293.0,584.8327,585.0226,582.5944,582.8042,8293.0
2025-03-19 10:30:00,583.6,583.93,582.72,583.69,3588.0,583.1639,583.4937,582.2846,583.2539,3588.0
2025-03-19 10:40:00,583.63,583.63,581.55,582.21,2527.0,583.1939,583.1939,581.1155,581.775,2527.0
2025-03-19 10:50:00,581.61,581.62,579.91,580.41,13942.0,581.1754,581.1854,579.4767,579.9763,13942.0
2025-03-19 11:00:00,580.0,581.99,580.0,581.99,8054.0,579.5666,581.5552,579.5666,581.5552,8054.0
2025-03-19 11:10:00,582.12,582.45,579.5,579.68,3981.0,581.6851,582.0148,579.067,579.2469,3981.0
2025-03-19 11:20:00,579.67,582.0,579.67,581.1,7524.0,579.2369,581.5651,579.2369,580.6658,7524.0
2025-03-19 11:30:00,581.2,581.32,580.36,581.08,7789.0,580.7657,580.8857,579.9264,580.6458,7789.0
2025-03-19 11:40:00,581.06,581.77,581.06,581.6,4588.0,580.6258,581.3353,580.6258,581.1654,4588.0
2025-03-19 11:50:00,582.33,582.94,581.53,581.53,5382.0,581.8949,582.5044,581.0955,581.0955,5382.0
2025-03-19 12:00:00,582.14,582.55,581.45,582.08,6789.0,581.705,582.1147,581.0156,581.6451,6789.0
2025-03-19 12:10:00,581.88,581.91,580.11,580.11,6017.0,581.4452,581.4752,579.6766,579.6766,6017.0
2025-03-19 12:20:00,580.11,580.68,579.79,580.53,4479.0,579.6766,580.2461,579.3568,580.0962,4479.0
2025-03-19 12:30:00,580.18,580.5,578.57,579.0,13900.0,579.7465,580.0663,578.1377,578.5674,13900.0
2025-03-19 12:40:00,578.52,578.58,577.62,577.73,6100.0,578.0877,578.1477,577.1884,577.2983,6100.0
2025-03-19 12:50:00,577.98,579.45,577.75,579.01,5060.0,577.5481,579.017,577.3183,578.5774,5060.0
2025-03-19 13:00:00,579.17,579.31,577.21,577.25,6384.0,578.7373,578.8772,576.7787,576.8187,6384.0
2025-03-19 13:10:00,577.21,577.21,574.8,576.13,14889.0,576.7787,576.7787,574.3705,575.6995,14889.0
2025-03-19 13:20:00,576.22,576.56,575.76,575.76,6602.0,575.7895,576.1292,575.3298,575.3298,6602.0
2025-03-19 13:30:00,575.5,577.0,574.94,576.82,16973.0,575.07,576.5689,574.5104,576.389,16973.0
2025-03-19 13:40:00,576.81,578.0,576.67,577.85,13123.0,576.379,577.5681,576.2391,577.4182,13123.0
2025-03-19 13:50:00,577.75,578.69,577.75,578.42,8593.0,577.3183,578.2576,577.3183,577.9878,8593.0
2025-03-19 14:00:00,577.99,581.36,577.5,579.57,18528.0,577.5581,580.9256,577.0685,579.137,18528.0
2025-03-19 14:10:00,579.55,582.14,579.55,581.63,11447.0,579.117,581.705,579.117,581.1954,11447.0
2025-03-19 14:20:00,582.0,582.09,580.11,580.11,6039.0,581.5651,581.6551,579.6766,579.6766,6039.0
2025-03-19 14:30:00,580.47,584.36,580.47,583.04,15061.0,580.0363,583.9234,580.0363,582.6044,15061.0
2025-03-19 14:40:00,583.04,585.28,582.4,583.94,11495.0,582.6044,584.8427,581.9648,583.5037,11495.0
2025-03-19 14:50:00,584.19,586.72,583.83,586.56,20319.0,583.7535,586.2816,583.3938,586.1217,20319.0
2025-03-19 15:00:00,586.68,592.1,586.68,591.7,20047.0,586.2416,591.6576,586.2416,591.2579,20047.0
2025-03-19 15:10:00,591.51,592.0,588.0,588.29,18442.0,591.068,591.5577,587.5607,587.8504,18442.0
2025-03-19 15:20:00,587.8,587.95,584.02,584.5,8023.0,587.3608,587.5107,583.5836,584.0633,8023.0
2025-03-19 15:30:00,584.98,588.98,584.98,588.68,6118.0,584.5429,588.5399,584.5429,588.2402,6118.0
2025-03-19 15:40:00,588.53,590.63,588.49,588.98,15342.0,588.0903,590.1887,588.0503,588.5399,15342.0
2025-03-19 15:50:00,588.88,588.88,583.29,584.03,50552.0,588.44,588.44,582.8542,583.5936,50552.0
2025-03-20 09:30:00,582.71,591.0,579.91,591.0,34806.0,582.2746,590.5584,579.4767,590.5584,34806.0
2025-03-20 09:40:00,590.55,594.7,588.0,594.5,20595.0,590.1088,594.2557,587.5607,594.0558,20595.0
2025-03-20 09:50:00,594.21,596.58,593.55,596.36,28158.0,593.766,596.1342,593.1065,595.9144,28158.0
2025-03-20 10:00:00,596.13,601.0,596.13,600.49,37902.0,595.6846,600.5509,595.6846,600.0413,37902.0
2025-03-20 10:10:00,600.25,604.31,599.96,603.59,41605.0,599.8015,603.8585,599.5117,603.139,41605.0
2025-03-20 10:20:00,603.31,606.4,602.01,605.12,43622.0,602.8592,605.9469,601.5602,604.6679,43622.0
2025-03-20 10:30:00,604.81,607.3,603.85,606.33,20192.0,604.3581,606.8462,603.3988,605.877,20192.0
2025-03-20 10:40:00,606.06,609.48,606.06,609.41,26639.0,605.6072,609.0246,605.6072,608.9547,26639.0
2025-03-20 10:50:00,609.23,609.41,606.71,607.94,17311.0,608.7748,608.9547,606.2567,607.4858,17311.0
2025-03-20 11:00:00,608.05,609.3,606.19,609.09,13436.0,607.5957,608.8447,605.7371,608.6349,13436.0
2025-03-20 11:10:00,609.3,609.69,607.57,608.05,6781.0,608.8447,609.2345,607.116,607.5957,6781.0
2025-03-20 11:20:00,607.75,609.0,607.02,609.0,12650.0,607.2959,608.545,606.5664,608.545,12650.0
2025-03-20 11:30:00,609.7,610.0,606.49,608.06,15648.0,609.2444,609.5442,606.0368,607.6057,15648.0
2025-03-20 11:40:00,608.77,608.77,606.52,608.34,7831.0,608.3151,608.3151,606.0668,607.8855,7831.0
2025-03-20 11:50:00,608.19,608.19,604.27,604.6,17372.0,607.7356,607.7356,603.8185,604.1483,17372.0
2025-03-20 12:00:00,604.54,605.67,603.5,604.47,14118.0,604.0883,605.2175,603.0491,604.0184,14118.0
2025-03-20 12:10:00,604.85,605.23,603.0,603.65,31239.0,604.3981,604.7778,602.5495,603.199,31239.0
2025-03-20 12:20:00,603.24,603.59,600.66,601.05,10837.0,602.7893,603.139,600.2112,600.6009,10837.0
2025-03-20 12:30:00,601.32,602.09,600.2,601.72,12063.0,600.8707,601.6401,599.7515,601.2704,12063.0
2025-03-20 12:40:00,601.41,601.71,599.41,600.55,15872.0,600.9606,601.2604,598.9621,600.1013,15872.0
2025-03-20 12:50:00,600.53,601.96,600.01,600.55,4563.0,600.0813,601.5102,599.5617,600.1013,4563.0
2025-03-20 13:00:00,600.69,602.61,600.68,602.3,10505.0,600.2412,602.1597,600.2312,601.85,10505.0
2025-03-20 13:10:00,601.82,601.82,600.25,600.26,4928.0,601.3703,601.3703,599.8015,599.8115,4928.0
2025-03-20 13:20:00,600.34,600.34,596.13,596.13,10375.0,599.8914,599.8914,595.6846,595.6846,10375.0
2025-03-20 13:30:00,596.19,597.07,595.5,596.9,19546.0,595.7445,596.6239,595.0551,596.454,19546.0
2025-03-20 13:40:00,596.66,598.1,596.45,597.19,8114.0,596.2142,597.6531,596.0043,596.7438,8114.0
2025-03-20 13:50:00,597.11,597.12,595.78,596.16,5222.0,596.6639,596.6738,595.3348,595.7146,5222.0
2025-03-20 14:00:00,596.09,596.33,595.5,595.62,5581.0,595.6446,595.8844,595.0551,595.175,5581.0
2025-03-20 14:10:00,595.68,597.19,594.34,594.59,16156.0,595.2349,596.7438,593.8959,594.1457,16156.0
2025-03-20 14:20:00,594.03,594.15,591.36,591.36,8116.0,593.5862,593.7061,590.9181,590.9181,8116.0
2025-03-20 14:30:00,591.55,591.93,589.92,591.07,14294.0,591.108,591.4877,589.4792,590.6284,14294.0
2025-03-20 14:40:00,590.94,591.83,589.33,591.83,9587.0,590.4985,591.3878,588.8897,591.3878,9587.0
2025-03-20 14:50:00,592.0,593.17,590.23,590.44,11714.0,591.5577,592.7268,589.789,589.9988,11714.0
2025-03-20 15:00:00,590.6,592.09,590.6,590.8,5779.0,590.1587,591.6476,590.1587,590.3586,5779.0
2025-03-20 15:10:00,590.69,591.76,590.69,591.31,3674.0,590.2487,591.3179,590.2487,590.8682,3674.0
2025-03-20 15:20:00,591.2,592.17,588.6,588.79,16398.0,590.7583,591.7275,588.1602,588.3501,16398.0
2025-03-20 15:30:00,588.79,589.6,587.78,587.83,13752.0,588.3501,589.1595,587.3408,587.3908,13752.0
2025-03-20 15:40:00,587.95,588.33,586.33,587.54,12224.0,587.5107,587.8904,585.8919,587.101,12224.0
2025-03-20 15:50:00,587.48,588.2,585.14,585.76,45837.0,587.041,587.7605,584.7028,585.3223,45837.0
2025-03-21 09:30:00,582.88,589.8,581.0,582.0,41531.0,582.4445,589.3593,580.5659,581.5651,41531.0
2025-03-21 09:40:00,582.07,588.18,582.07,587.59,13031.0,581.6351,587.7405,581.6351,587.151,13031.0
2025-03-21 09:50:00,587.98,590.16,586.55,589.02,19653.0,587.5407,589.719,586.1117,588.5799,19653.0
2025-03-21 10:00:00,588.04,590.63,586.56,587.0,8616.0,587.6006,590.1887,586.1217,586.5614,8616.0
2025-03-21 10:10:00,587.48,589.0,585.79,588.92,5745.0,587.041,588.5599,585.3523,588.48,5745.0
2025-03-21 10:20:00,588.74,592.27,588.72,590.32,15275.0,588.3001,591.8275,588.2801,589.8789,15275.0
2025-03-21 10:30:00,590.07,590.93,588.73,588.73,3950.0,589.6291,590.4885,588.2901,588.2901,3950.0
2025-03-21 10:40:00,588.0,589.96,587.95,589.78,4272.0,587.5607,589.5192,587.5107,589.3393,4272.0
2025-03-21 10:50:00,589.49,592.61,588.85,592.61,8888.0,589.0495,592.1672,588.41,592.1672,8888.0
2025-03-21 11:00:00,592.97,594.97,592.97,593.0,11636.0,592.5269,594.5255,592.5269,592.5569,11636.0
2025-03-21 11:10:00,593.19,593.77,591.6,591.6,3297.0,592.7468,593.3263,591.158,591.158,3297.0
2025-03-21 11:20:00,591.41,591.91,590.0,590.0,3768.0,590.9681,591.4677,589.5592,589.5592,3768.0
2025-03-21 11:30:00,589.8,591.65,589.8,591.03,1872.0,589.3593,591.2079,589.3593,590.5884,1872.0
2025-03-21 11:40:00,590.54,590.88,587.76,589.02,5760.0,590.0988,590.4385,587.3208,588.5799,5760.0
2025-03-21 11:50:00,588.59,589.29,588.07,588.07,5818.0,588.1502,588.8497,587.6306,587.6306,5818.0
2025-03-21 12:00:00,587.8,589.81,587.12,589.62,6272.0,587.3608,589.3693,586.6813,589.1794,6272.0
2025-03-21 12:10:00,590.0,594.26,590.0,593.77,7671.0,589.5592,593.816,589.5592,593.3263,7671.0
2025-03-21 12:20:00,593.59,594.3,592.4,592.5,5551.0,593.1465,593.856,591.9574,592.0573,5551.0
2025-03-21 12:30:00,592.8,594.02,591.63,592.36,8080.0,592.3571,593.5762,591.1879,591.9174,8080.0
2025-03-21 12:40:00,592.36,594.83,592.28,594.83,3263.0,591.9174,594.3856,591.8375,594.3856,3263.0
2025-03-21 12:50:00,594.48,597.51,594.48,597.18,12520.0,594.0358,597.0636,594.0358,596.7338,12520.0
2025-03-21 13:00:00,596.9,596.9,595.24,595.93,14473.0,596.454,596.454,594.7953,595.4847,14473.0
2025-03-21 13:10:00,595.83,595.83,594.0,594.17,2360.0,595.3848,595.3848,593.5562,593.726,2360.0
2025-03-21 13:20:00,593.84,594.71,592.63,592.63,6368.0,593.3963,594.2656,592.1872,592.1872,6368.0
2025-03-21 13:30:00,591.99,594.69,591.99,594.4,3246.0,591.5477,594.2457,591.5477,593.9559,3246.0
2025-03-21 13:40:00,594.75,595.5,594.42,595.46,2232.0,594.3056,595.0551,593.9759,595.0151,2232.0
2025-03-21 13:50:00,595.96,595.96,593.65,594.0,2790.0,595.5147,595.5147,593.2064,593.5562,2790.0
2025-03-21 14:00:00,594.31,595.19,593.88,595.19,5672.0,593.8659,594.7453,593.4363,594.7453,5672.0
2025-03-21 14:10:00,594.78,594.9,593.77,594.79,2142.0,594.3356,594.4555,593.3263,594.3456,2142.0
2025-03-21 14:20:00,594.93,594.96,593.0,593.68,2899.0,594.4855,594.5155,592.5569,593.2364,2899.0
2025-03-21 14:30:00,593.62,595.18,593.62,594.79,3359.0,593.1765,594.7353,593.1765,594.3456,3359.0
2025-03-21 14:40:00,594.8,595.01,594.02,594.44,4614.0,594.3556,594.5654,593.5762,593.9958,4614.0
2025-03-21 14:50:00,594.52,595.5,593.73,595.0,3230.0,594.0758,595.0551,593.2864,594.5554,3230.0
2025-03-21 15:00:00,594.36,594.8,593.86,593.86,3618.0,593.9159,594.3556,593.4163,593.4163,3618.0
2025-03-21 15:10:00,593.8,595.84,593.59,595.49,8701.0,593.3563,595.3948,593.1465,595.0451,8701.0
2025-03-21 15:20:00,595.3,596.0,594.97,595.69,12984.0,594.8552,595.5547,594.5255,595.2449,12984.0
2025-03-21 15:30:00,595.71,595.93,594.16,594.22,3647.0,595.2649,595.4847,593.7161,593.776,3647.0
2025-03-21 15:40:00,593.43,594.15,593.4,594.15,5340.0,592.9866,593.7061,592.9566,593.7061,5340.0
2025-03-21 15:50:00,594.67,596.66,593.78,596.12,42371.0,594.2257,596.2142,593.3363,595.6746,42371.0
2025-03-24 09:30:00,614.94,618.07,612.5,617.11,77534.0,614.4805,617.6082,612.0424,616.6489,77534.0
2025-03-24 09:40:00,617.21,621.8,615.19,620.06,39027.0,616.7488,621.3354,614.7303,619.5967,39027.0
2025-03-24 09:50:00,620.45,622.5,619.96,620.54,22212.0,619.9864,622.0349,619.4968,620.0763,22212.0
2025-03-24 10:00:00,620.72,620.88,615.73,616.16,14265.0,620.2562,620.4161,615.2699,615.6996,14265.0
2025-03-24 10:10:00,616.01,618.53,615.9,617.54,6993.0,615.5497,618.0678,615.4398,617.0786,6993.0
2025-03-24 10:20:00,618.37,620.5,617.71,620.34,11839.0,617.908,620.0364,617.2485,619.8765,11839.0
2025-03-24 10:30:00,620.52,620.52,617.59,617.6,8356.0,620.0564,620.0564,617.1286,617.1385,8356.0
2025-03-24 10:40:00,617.9,618.49,617.07,618.49,5011.0,617.4383,618.0279,616.6089,618.0279,5011.0
2025-03-24 10:50:00,618.14,618.34,615.85,616.37,9356.0,617.6781,617.878,615.3899,615.9095,9356.0
2025-03-24 11:00:00,616.95,617.37,615.6,616.11,7839.0,616.489,616.9087,615.14,615.6497,7839.0
2025-03-24 11:10:00,615.99,616.79,615.06,616.19,7703.0,615.5297,616.3291,614.6004,615.7296,7703.0
2025-03-24 11:20:00,616.13,616.13,614.84,615.49,4291.0,615.6696,615.6696,614.3806,615.0301,4291.0
2025-03-24 11:30:00,615.25,615.25,612.77,613.33,6910.0,614.7903,614.7903,612.3122,612.8717,6910.0
2025-03-24 11:40:00,614.0,614.39,613.26,614.25,5207.0,613.5412,613.9309,612.8018,613.791,5207.0
2025-03-24 11:50:00,613.7,615.65,613.7,615.2,3958.0,613.2415,615.19,613.2415,614.7403,3958.0
2025-03-24 12:00:00,615.27,615.98,614.59,615.75,10453.0,614.8103,615.5198,614.1308,615.2899,10453.0
2025-03-24 12:10:00,615.5,615.5,614.16,614.49,3543.0,615.0401,615.0401,613.7011,614.0309,3543.0
2025-03-24 12:20:00,614.64,615.44,614.0,614.29,4061.0,614.1808,614.9802,613.5412,613.831,4061.0
2025-03-24 12:30:00,614.15,614.75,613.48,614.35,5081.0,613.6911,614.2907,613.0216,613.891,5081.0
2025-03-24 12:40:00,614.17,616.44,614.0,616.38,4249.0,613.7111,615.9794,613.5412,615.9195,4249.0
2025-03-24 12:50:00,616.54,616.91,616.07,616.91,4100.0,616.0793,616.4491,615.6097,616.4491,4100.0
2025-03-24 13:00:00,616.77,616.94,614.59,615.15,4140.0,616.3092,616.479,614.1308,614.6904,4140.0
2025-03-24 13:10:00,615.22,615.22,613.99,614.22,3079.0,614.7603,614.7603,613.5312,613.7611,3079.0
2025-03-24 13:20:00,614.82,615.32,614.81,615.24,1307.0,614.3606,614.8602,614.3506,614.7803,1307.0
2025-03-24 13:30:00,615.28,616.03,614.7,615.14,3204.0,614.8203,615.5697,614.2407,614.6804,3204.0
2025-03-24 13:40:00,614.66,615.46,614.66,615.37,3290.0,614.2007,615.0001,614.2007,614.9102,3290.0
2025-03-24 13:50:00,615.38,615.81,614.7,615.04,4635.0,614.9202,615.3499,614.2407,614.5805,4635.0
2025-03-24 14:00:00,615.25,615.25,613.51,613.87,3742.0,614.7903,614.7903,613.0516,613.4113,3742.0
2025-03-24 14:10:00,613.71,614.93,613.71,614.81,8787.0,613.2515,614.4705,613.2515,614.3506,8787.0
2025-03-24 14:20:00,614.78,615.47,614.57,615.26,4407.0,614.3207,615.0101,614.1108,614.8003,4407.0
2025-03-24 14:30:00,615.3,615.3,614.16,615.03,4430.0,614.8403,614.8403,613.7011,614.5705,4430.0
2025-03-24 14:40:00,614.97,616.0,614.86,615.8,5495.0,614.5105,615.5397,614.4006,615.3399,5495.0
2025-03-24 14:50:00,616.11,617.37,616.01,617.15,9086.0,615.6497,616.9087,615.5497,616.6889,9086.0
2025-03-24 15:00:00,616.95,618.06,616.74,617.82,6919.0,616.489,617.5982,616.2792,617.3584,6919.0
2025-03-24 15:10:00,617.76,617.76,616.79,617.22,4357.0,617.2984,617.2984,616.3291,616.7588,4357.0
2025-03-24 15:20:00,617.05,617.34,616.43,617.19,5103.0,616.589,616.8787,615.9694,616.7288,5103.0
2025-03-24 15:30:00,617.17,617.8,616.58,616.66,8804.0,616.7089,617.3384,616.1193,616.1992,8804.0
2025-03-24 15:40:00,617.02,618.3,616.78,618.19,11722.0,616.559,617.838,616.3192,617.7281,11722.0
2025-03-24 15:50:00,618.0,620.13,617.29,618.44,38532.0,617.5382,619.6667,616.8288,617.9779,38532.0
2025-03-25 09:30:00,627.01,628.79,621.18,623.24,67653.0,626.5415,628.3202,620.7159,622.7743,67653.0
2025-03-25 09:40:00,623.02,626.61,623.02,624.57,30801.0,622.5545,626.1418,622.5545,624.1033,30801.0
2025-03-25 09:50:00,624.0,630.0,624.0,627.69,27196.0,623.5338,629.5293,623.5338,627.221,27196.0
2025-03-25 10:00:00,627.89,628.29,623.33,626.03,21776.0,627.4209,627.8206,622.8643,625.5622,21776.0
2025-03-25 10:10:00,625.9,627.8,625.49,627.65,15083.0,625.4323,627.3309,625.0226,627.181,15083.0
2025-03-25 10:20:00,627.54,629.0,626.79,628.88,9034.0,627.0711,628.53,626.3217,628.4101,9034.0
2025-03-25 10:30:00,629.4,632.66,629.02,632.51,18032.0,628.9297,632.1873,628.55,632.0374,18032.0
2025-03-25 10:40:00,632.35,633.88,631.42,631.7,23093.0,631.8775,633.4064,630.9482,631.228,23093.0
2025-03-25 10:50:00,631.84,632.33,630.21,630.99,13970.0,631.3679,631.8575,629.7391,630.5185,13970.0
2025-03-25 11:00:00,630.64,631.99,630.0,631.32,10956.0,630.1688,631.5178,629.5293,630.8483,10956.0
2025-03-25 11:10:00,631.46,631.46,629.56,629.91,7683.0,630.9882,630.9882,629.0896,629.4393,7683.0
2025-03-25 11:20:00,630.08,630.18,629.25,629.35,3972.0,629.6092,629.7091,628.7798,628.8798,3972.0
2025-03-25 11:30:00,629.18,629.18,627.26,628.25,6715.0,628.7099,628.7099,626.7913,627.7806,6715.0
2025-03-25 11:40:00,628.29,628.49,627.54,628.29,8332.0,627.8206,628.0204,627.0711,627.8206,8332.0
2025-03-25 11:50:00,628.47,628.47,626.52,626.74,5690.0,628.0004,628.0004,626.0519,626.2717,5690.0
2025-03-25 12:00:00,626.99,626.99,625.89,626.5,6364.0,626.5215,626.5215,625.4223,626.0319,6364.0
2025-03-25 12:10:00,626.22,626.83,626.1,626.49,5432.0,625.7521,626.3616,625.6322,626.0219,5432.0
2025-03-25 12:20:00,626.96,627.39,626.55,626.89,6135.0,626.4916,626.9212,626.0819,626.4216,6135.0
2025-03-25 12:30:00,627.09,627.09,626.39,626.96,5406.0,626.6215,626.6215,625.922,626.4916,5406.0
2025-03-25 12:40:00,626.81,627.31,626.55,626.88,3429.0,626.3417,626.8413,626.0819,626.4116,3429.0
2025-03-25 12:50:00,626.8,628.05,626.8,627.3,3509.0,626.3317,627.5807,626.3317,626.8313,3509.0
2025-03-25 13:00:00,628.25,629.61,628.25,629.5,7112.0,627.7806,629.1396,627.7806,629.0297,7112.0
2025-03-25 13:10:00,629.66,629.66,628.0,628.44,3948.0,629.1895,629.1895,627.5308,627.9704,3948.0
2025-03-25 13:20:00,628.46,628.82,626.57,626.99,8014.0,627.9904,628.3502,626.1018,626.5215,8014.0
2025-03-25 13:30:00,627.04,627.55,626.7,626.7,2775.0,626.5715,627.0811,626.2317,626.2317,2775.0
2025-03-25 13:40:00,626.39,626.99,626.0,626.03,1135.0,625.922,626.5215,625.5323,625.5622,1135.0
2025-03-25 13:50:00,626.25,626.42,625.1,625.1,6089.0,625.7821,625.952,624.6329,624.6329,6089.0
2025-03-25 14:00:00,625.42,625.65,624.45,625.3,5377.0,624.9527,625.1825,623.9834,624.8328,5377.0
2025-03-25 14:10:00,625.49,625.99,624.94,625.99,3110.0,625.0226,625.5223,624.4731,625.5223,3110.0
2025-03-25 14:20:00,625.98,626.4,624.82,624.82,3492.0,625.5123,625.932,624.3531,624.3531,3492.0
2025-03-25 14:30:00,624.99,624.99,624.2,624.32,2681.0,624.523,624.523,623.7336,623.8535,2681.0
2025-03-25 14:40:00,624.23,624.23,623.4,623.9,3391.0,623.7636,623.7636,622.9342,623.4338,3391.0
2025-03-25 14:50:00,623.86,624.56,623.63,624.16,1700.0,623.3939,624.0933,623.164,623.6936,1700.0
2025-03-25 15:00:00,624.31,625.65,624.31,625.46,5616.0,623.8435,625.1825,623.8435,624.9927,5616.0
2025-03-25 15:10:00,625.52,625.75,624.31,624.81,4193.0,625.0526,625.2825,623.8435,624.3432,4193.0
2025-03-25 15:20:00,624.47,624.86,624.36,624.57,6895.0,624.0034,624.3931,623.8935,624.1033,6895.0
2025-03-25 15:30:00,624.66,625.36,624.5,624.97,7419.0,624.1933,624.8927,624.0334,624.503,7419.0
2025-03-25 15:40:00,625.17,626.25,624.87,626.25,6806.0,624.7029,625.7821,624.4031,625.7821,6806.0
2025-03-25 15:50:00,625.82,626.8,625.48,626.25,14798.0,625.3524,626.3317,625.0127,625.7821,14798.0
2025-03-26 09:30:00,624.89,626.53,620.83,625.55,52920.0,624.4231,626.0619,620.3661,625.0826,52920.0
2025-03-26 09:40:00,625.06,625.79,620.79,621.29,17380.0,624.593,625.3224,620.3262,620.8258,17380.0
2025-03-26 09:50:00,621.11,621.14,614.71,615.5,35476.0,620.6459,620.6759,614.2507,615.0401,35476.0
2025-03-26 10:00:00,615.44,618.24,615.25,616.77,16303.0,614.9802,617.7781,614.7903,616.3092,16303.0
2025-03-26 10:10:00,616.47,617.21,613.0,613.41,12356.0,616.0094,616.7488,612.542,612.9517,12356.0
2025-03-26 10:20:00,612.8,614.7,610.61,614.58,21925.0,612.3421,614.2407,610.1538,614.1208,21925.0
2025-03-26 10:30:00,614.71,616.5,614.27,615.73,14059.0,614.2507,616.0394,613.811,615.2699,14059.0
2025-03-26 10:40:00,615.75,616.2,613.67,614.69,6505.0,615.2899,615.7396,613.2115,614.2307,6505.0
2025-03-26 10:50:00,614.81,617.96,614.81,617.44,11399.0,614.3506,617.4983,614.3506,616.9787,11399.0
2025-03-26 11:00:00,617.46,619.0,617.28,619.0,11497.0,616.9986,618.5375,616.8188,618.5375,11497.0
2025-03-26 11:10:00,618.71,618.8,617.85,618.27,7092.0,618.2477,618.3376,617.3884,617.808,7092.0
2025-03-26 11:20:00,618.53,618.53,616.2,616.9,6250.0,618.0678,618.0678,615.7396,616.4391,6250.0
2025-03-26 11:30:00,617.1,618.39,617.1,617.63,4922.0,616.6389,617.928,616.6389,617.1685,4922.0
2025-03-26 11:40:00,617.88,618.03,616.1,616.71,7586.0,617.4183,617.5682,615.6397,616.2492,7586.0
2025-03-26 11:50:00,616.4,616.68,614.0,615.09,7940.0,615.9394,616.2192,613.5412,614.6304,7940.0
2025-03-26 12:00:00,614.95,615.2,613.57,614.97,7419.0,614.4905,614.7403,613.1116,614.5105,7419.0
2025-03-26 12:10:00,614.95,615.6,614.16,614.17,2631.0,614.4905,615.14,613.7011,613.7111,2631.0
2025-03-26 12:20:00,614.03,615.07,613.72,615.05,5971.0,613.5712,614.6104,613.2614,614.5904,5971.0
2025-03-26 12:30:00,615.02,615.77,613.74,613.83,6590.0,614.5605,615.3099,613.2814,613.3714,6590.0
2025-03-26 12:40:00,614.03,614.68,613.05,613.7,3854.0,613.5712,614.2207,612.5919,613.2415,3854.0
2025-03-26 12:50:00,613.62,613.7,610.34,610.49,19107.0,613.1615,613.2415,609.884,610.0339,19107.0
2025-03-26 13:00:00,610.85,612.23,610.46,611.73,6503.0,610.3936,611.7726,610.0039,611.2729,6503.0
2025-03-26 13:10:00,612.09,613.49,611.59,612.04,10432.0,611.6327,613.0316,611.133,611.5827,10432.0
2025-03-26 13:20:00,611.87,612.86,611.87,612.07,3974.0,611.4128,612.4021,611.4128,611.6127,3974.0
2025-03-26 13:30:00,611.98,611.98,610.51,611.76,4740.0,611.5227,611.5227,610.0538,611.3029,4740.0
2025-03-26 13:40:00,611.93,613.5,611.86,611.96,17277.0,611.4728,613.0416,611.4028,611.5028,17277.0
2025-03-26 13:50:00,612.29,612.58,611.9,611.9,5214.0,611.8325,612.1223,611.4428,611.4428,5214.0
2025-03-26 14:00:00,611.84,611.91,610.79,611.38,6259.0,611.3828,611.4528,610.3336,610.9232,6259.0
2025-03-26 14:10:00,611.62,612.5,611.62,612.38,5516.0,611.163,612.0424,611.163,611.9224,5516.0
2025-03-26 14:20:00,611.5,611.67,611.12,611.59,3855.0,611.0431,611.213,610.6634,611.133,3855.0
2025-03-26 14:30:00,611.27,611.84,609.93,610.02,5318.0,610.8133,611.3828,609.4743,609.5642,5318.0
2025-03-26 14:40:00,609.91,609.93,607.5,607.91,10658.0,609.4543,609.4743,607.0461,607.4558,10658.0
2025-03-26 14:50:00,607.99,608.03,606.76,606.88,9588.0,607.5357,607.5757,606.3066,606.4266,9588.0
2025-03-26 15:00:00,607.09,608.58,607.09,608.13,2436.0,606.6364,608.1253,606.6364,607.6756,2436.0
2025-03-26 15:10:00,608.27,609.96,608.03,609.9,2410.0,607.8155,609.5043,607.5757,609.4443,2410.0
2025-03-26 15:20:00,609.88,610.45,608.6,608.6,11763.0,609.4243,609.9939,608.1453,608.1453,11763.0
2025-03-26 15:30:00,608.95,609.35,608.2,608.99,10207.0,608.495,608.8947,607.7456,608.535,10207.0
2025-03-26 15:40:00,609.1,610.37,608.97,610.37,3729.0,608.6449,609.9139,608.515,609.9139,3729.0
2025-03-26 15:50:00,610.29,611.63,610.14,610.87,19444.0,609.834,611.173,609.6841,610.4136,19444.0
2025-03-27 09:30:00,602.0,605.35,601.0,602.16,79093.0,601.5502,604.8977,600.5509,601.7101,79093.0
2025-03-27 09:40:00,602.62,604.44,600.55,604.44,30530.0,602.1697,603.9884,600.1013,603.9884,30530.0
2025-03-27 09:50:00,604.83,608.66,604.66,608.55,31925.0,604.3781,608.2052,604.2082,608.0953,31925.0
2025-03-27 10:00:00,608.7,610.76,607.69,608.3,22445.0,608.2452,610.3037,607.2359,607.8455,22445.0
2025-03-27 10:10:00,608.03,611.2,607.56,610.71,9110.0,607.5757,610.7433,607.106,610.2537,9110.0
2025-03-27 10:20:00,610.58,612.2,608.16,611.8,8943.0,610.1238,611.7426,607.7056,611.3429,8943.0
2025-03-27 10:30:00,611.98,613.6,610.92,612.03,43098.0,611.5227,613.1415,610.4635,611.5727,43098.0
2025-03-27 10:40:00,611.73,613.72,611.6,612.9,9658.0,611.2729,613.2614,611.143,612.4421,9658.0
2025-03-27 10:50:00,612.57,614.2,611.34,613.73,8020.0,612.1123,613.7411,610.8832,613.2714,8020.0
2025-03-27 11:00:00,613.53,614.0,611.5,611.73,3998.0,613.0716,613.5412,611.0431,611.2729,3998.0
2025-03-27 11:10:00,611.51,612.5,611.38,611.96,12710.0,611.0531,612.0424,610.9232,611.5028,12710.0
2025-03-27 11:20:00,612.35,612.35,610.3,610.3,2840.0,611.8925,611.8925,609.844,609.844,2840.0
2025-03-27 11:30:00,610.01,610.01,607.92,608.42,7409.0,609.5542,609.5542,607.4658,607.9654,7409.0
2025-03-27 11:40:00,608.77,608.88,607.32,607.43,3382.0,608.3151,608.4251,606.8662,606.9761,3382.0
2025-03-27 11:50:00,607.44,607.8,606.91,606.91,4869.0,606.9861,607.3459,606.4565,606.4565,4869.0
2025-03-27 12:00:00,607.13,609.34,606.7,609.34,6277.0,606.6764,608.8847,606.2467,608.8847,6277.0
2025-03-27 12:10:00,609.03,610.67,608.35,610.67,3515.0,608.5749,610.2137,607.8955,610.2137,3515.0
2025-03-27 12:20:00,610.72,611.0,607.66,607.66,3038.0,610.2637,610.5435,607.206,607.206,3038.0
2025-03-27 12:30:00,607.89,609.58,607.86,609.11,2427.0,607.4358,609.1245,607.4058,608.6549,2427.0
2025-03-27 12:40:00,608.79,609.9,607.43,607.43,1509.0,608.3351,609.4443,606.9761,606.9761,1509.0
2025-03-27 12:50:00,607.35,607.35,605.8,606.15,4693.0,606.8962,606.8962,605.3474,605.6971,4693.0
2025-03-27 13:00:00,605.99,607.11,605.86,607.11,3600.0,605.5372,606.6564,605.4073,606.6564,3600.0
2025-03-27 13:10:00,606.74,608.0,606.74,607.0,3124.0,606.2867,607.5457,606.2867,606.5465,3124.0
2025-03-27 13:20:00,607.03,607.21,605.4,605.67,1684.0,606.5764,606.7563,604.9477,605.2175,1684.0
2025-03-27 13:30:00,605.69,606.65,604.71,605.03,5200.0,605.2374,606.1967,604.2582,604.5779,5200.0
2025-03-27 13:40:00,605.42,606.69,605.25,606.41,6120.0,604.9676,606.2367,604.7978,605.9569,6120.0
2025-03-27 13:50:00,606.39,606.8,604.84,604.84,3789.0,605.9369,606.3466,604.3881,604.3881,3789.0
2025-03-27 14:00:00,605.01,606.74,604.97,606.67,4027.0,604.558,606.2867,604.518,606.2167,4027.0
2025-03-27 14:10:00,606.41,607.35,606.34,606.99,3760.0,605.9569,606.8962,605.887,606.5365,3760.0
2025-03-27 14:20:00,606.74,607.08,606.0,606.49,2527.0,606.2867,606.6264,605.5472,606.0368,2527.0
2025-03-27 14:30:00,606.05,606.95,605.52,606.41,2229.0,605.5972,606.4965,605.0676,605.9569,2229.0
2025-03-27 14:40:00,606.9,607.55,606.48,607.49,4000.0,606.4465,607.0961,606.0269,607.0361,4000.0
2025-03-27 14:50:00,607.53,608.33,605.1,605.1,4301.0,607.0761,607.8755,604.6479,604.6479,4301.0
2025-03-27 15:00:00,605.31,606.61,605.31,605.66,4630.0,604.8577,606.1568,604.8577,605.2075,4630.0
2025-03-27 15:10:00,606.08,607.52,606.05,606.95,2511.0,605.6272,607.0661,605.5972,606.4965,2511.0
2025-03-27 15:20:00,607.17,608.19,607.17,607.47,4255.0,606.7163,607.7356,606.7163,607.0161,4255.0
2025-03-27 15:30:00,606.5,606.5,605.31,605.5,4337.0,606.0468,606.0468,604.8577,605.0476,4337.0
2025-03-27 15:40:00,605.14,605.72,604.91,605.29,4983.0,604.6879,605.2674,604.458,604.8377,4983.0
2025-03-27 15:50:00,604.58,604.8,601.33,602.35,32980.0,604.1283,604.3481,600.8807,601.8999,32980.0
2025-03-28 09:30:00,600.31,601.5,596.05,600.57,49157.0,599.8615,601.0506,595.6046,600.1213,49157.0
2025-03-28 09:40:00,601.03,601.27,597.49,598.85,10626.0,600.5809,600.8207,597.0436,598.4026,10626.0
2025-03-28 09:50:00,598.88,599.58,593.55,593.97,12955.0,598.4325,599.132,593.1065,593.5262,12955.0
2025-03-28 10:00:00,593.71,595.12,589.31,589.98,24904.0,593.2664,594.6753,588.8697,589.5392,24904.0
2025-03-28 10:10:00,589.55,590.04,588.3,589.35,23086.0,589.1095,589.5991,587.8604,588.9097,23086.0
2025-03-28 10:20:00,589.33,589.96,587.46,587.64,31269.0,588.8897,589.5192,587.0211,587.2009,31269.0
2025-03-28 10:30:00,587.64,588.07,585.0,586.26,31028.0,587.2009,587.6306,584.5629,585.822,31028.0
2025-03-28 10:40:00,586.4,587.41,585.61,585.8,7858.0,585.9619,586.9711,585.1724,585.3623,7858.0
2025-03-28 10:50:00,585.8,586.56,584.2,585.15,6461.0,585.3623,586.1217,583.7635,584.7128,6461.0
2025-03-28 11:00:00,585.5,585.5,583.83,584.92,32069.0,585.0625,585.0625,583.3938,584.483,32069.0
2025-03-28 11:10:00,584.65,586.18,584.29,584.44,15442.0,584.2132,585.742,583.8534,584.0033,15442.0
2025-03-28 11:20:00,584.29,586.13,583.33,586.09,20857.0,583.8534,585.6921,582.8941,585.6521,20857.0
2025-03-28 11:30:00,585.86,587.8,585.86,586.76,5041.0,585.4223,587.3608,585.4223,586.3216,5041.0
2025-03-28 11:40:00,586.33,586.8,584.57,586.8,8986.0,585.8919,586.3616,584.1332,586.3616,8986.0
2025-03-28 11:50:00,586.84,586.97,584.15,584.23,8921.0,586.4015,586.5314,583.7135,583.7935,8921.0
2025-03-28 12:00:00,584.55,585.74,584.55,584.75,7172.0,584.1132,585.3023,584.1132,584.3131,7172.0
2025-03-28 12:10:00,584.83,585.1,583.0,583.06,12355.0,584.393,584.6628,582.5644,582.6244,12355.0
2025-03-28 12:20:00,583.25,583.25,581.62,582.1,14238.0,582.8142,582.8142,581.1854,581.6651,14238.0
2025-03-28 12:30:00,582.36,583.44,582.16,582.16,7366.0,581.9249,583.0041,581.725,581.725,7366.0
2025-03-28 12:40:00,582.44,582.98,581.5,582.05,12167.0,582.0048,582.5444,581.0655,581.6151,12167.0
2025-03-28 12:50:00,582.26,583.46,582.0,582.0,7598.0,581.8249,583.0241,581.5651,581.5651,7598.0
2025-03-28 13:00:00,582.21,582.45,581.57,581.8,7901.0,581.775,582.0148,581.1355,581.3653,7901.0
2025-03-28 13:10:00,581.71,583.36,581.68,583.31,5325.0,581.2754,582.9241,581.2454,582.8742,5325.0
2025-03-28 13:20:00,583.49,583.52,581.6,581.6,4900.0,583.054,583.084,581.1654,581.1654,4900.0
2025-03-28 13:30:00,581.42,581.61,580.3,580.79,15780.0,580.9856,581.1754,579.8664,580.356,15780.0
2025-03-28 13:40:00,580.79,581.03,580.1,580.36,12863.0,580.356,580.5959,579.6666,579.9264,12863.0
2025-03-28 13:50:00,580.1,580.98,579.7,580.83,19417.0,579.6666,580.5459,579.2669,580.396,19417.0
2025-03-28 14:00:00,580.9,581.08,579.71,580.88,16983.0,580.466,580.6458,579.2769,580.446,16983.0
2025-03-28 14:10:00,580.8,582.07,578.81,579.3,19401.0,580.366,581.6351,578.3775,578.8672,19401.0
2025-03-28 14:20:00,579.53,579.55,578.0,578.8,20386.0,579.097,579.117,577.5681,578.3675,20386.0
2025-03-28 14:30:00,578.67,580.08,578.32,578.32,14835.0,578.2376,579.6466,577.8879,577.8879,14835.0
2025-03-28 14:40:00,578.26,578.28,576.19,576.19,17961.0,577.8279,577.8479,575.7595,575.7595,17961.0
2025-03-28 14:50:00,576.26,577.02,575.61,575.76,21324.0,575.8294,576.5889,575.1799,575.3298,21324.0
2025-03-28 15:00:00,576.05,576.3,575.38,576.07,24905.0,575.6196,575.8694,574.9501,575.6396,24905.0
2025-03-28 15:10:00,576.07,576.65,575.45,576.38,27094.0,575.6396,576.2191,575.02,575.9493,27094.0
2025-03-28 15:20:00,576.44,576.73,575.51,576.28,30307.0,576.0093,576.2991,575.08,575.8494,30307.0
2025-03-28 15:30:00,576.28,576.51,575.0,576.42,37014.0,575.8494,576.0792,574.5704,575.9893,37014.0
2025-03-28 15:40:00,576.55,576.94,575.1,576.68,36517.0,576.1192,576.5089,574.6703,576.2491,36517.0
2025-03-28 15:50:00,576.84,577.89,573.92,576.76,66654.0,576.409,577.4582,573.4912,576.3291,66654.0
2025-03-31 09:30:00,563.5,566.16,554.98,556.45,134285.0,563.079,565.737,554.5653,556.0342,134285.0
2025-03-31 09:40:00,555.66,558.0,553.32,557.71,60380.0,555.2448,557.5831,552.9066,557.2933,60380.0
2025-03-31 09:50:00,557.72,562.85,557.0,560.79,43174.0,557.3033,562.4295,556.5838,560.371,43174.0
2025-03-31 10:00:00,560.33,565.6,560.33,564.91,27188.0,559.9113,565.1774,559.9113,564.4879,27188.0
2025-03-31 10:10:00,564.97,566.1,562.75,562.75,37545.0,564.5479,565.677,562.3295,562.3295,37545.0
2025-03-31 10:20:00,562.6,563.65,560.0,560.3,24132.0,562.1796,563.2289,559.5816,559.8814,24132.0
2025-03-31 10:30:00,560.33,564.28,559.91,561.58,28148.0,559.9113,563.8584,559.4916,561.1604,28148.0
2025-03-31 10:40:00,561.4,562.15,559.28,561.49,25636.0,560.9805,561.73,558.8621,561.0705,25636.0
2025-03-31 10:50:00,562.05,562.74,559.93,562.48,14498.0,561.63,562.3195,559.5116,562.0597,14498.0
2025-03-31 11:00:00,562.73,564.46,561.41,561.69,19129.0,562.3095,564.0382,560.9905,561.2703,19129.0
2025-03-31 11:10:00,561.9,563.97,561.4,563.28,14198.0,561.4802,563.5486,560.9805,562.8591,14198.0
2025-03-31 11:20:00,563.23,566.1,563.23,564.63,15877.0,562.8092,565.677,562.8092,564.2081,15877.0
2025-03-31 11:30:00,564.7,568.86,564.1,568.83,16006.0,564.2781,568.435,563.6785,568.405,16006.0
2025-03-31 11:40:00,568.96,569.89,568.54,569.72,13748.0,568.5349,569.4642,568.1152,569.2943,13748.0
2025-03-31 11:50:00,569.68,572.2,569.09,569.24,36639.0,569.2543,571.7725,568.6648,568.8147,36639.0
2025-03-31 12:00:00,569.32,570.57,568.51,568.68,11100.0,568.8946,570.1437,568.0852,568.2551,11100.0
2025-03-31 12:10:00,568.53,570.61,567.26,570.56,11634.0,568.1052,570.1837,566.8362,570.1337,11634.0
2025-03-31 12:20:00,570.53,571.93,569.39,571.65,7272.0,570.1037,571.5027,568.9646,571.2229,7272.0
2025-03-31 12:30:00,571.72,572.63,570.35,572.63,11787.0,571.2928,572.2021,569.9238,572.2021,11787.0
2025-03-31 12:40:00,572.47,572.47,570.92,571.58,7295.0,572.0423,572.0423,570.4934,571.1529,7295.0
2025-03-31 12:50:00,571.47,571.88,568.89,569.54,6208.0,571.043,571.4527,568.4649,569.1145,6208.0
2025-03-31 13:00:00,569.5,574.05,569.37,573.91,13266.0,569.0745,573.6211,568.9446,573.4812,13266.0
2025-03-31 13:10:00,573.75,574.33,571.25,571.35,13526.0,573.3213,573.9009,570.8232,570.9231,13526.0
2025-03-31 13:20:00,571.29,571.68,570.5,571.2,5906.0,570.8631,571.2529,570.0737,570.7732,5906.0
2025-03-31 13:30:00,571.2,571.53,570.15,571.53,8056.0,570.7732,571.103,569.724,571.103,8056.0
2025-03-31 13:40:00,571.58,571.58,569.18,569.73,6045.0,571.1529,571.1529,568.7547,569.3043,6045.0
2025-03-31 13:50:00,570.02,571.34,569.9,570.08,5183.0,569.5941,570.9131,569.4742,569.654,5183.0
2025-03-31 14:00:00,570.22,573.66,570.22,573.66,12327.0,569.7939,573.2314,569.7939,573.2314,12327.0
2025-03-31 14:10:00,573.64,574.89,573.24,574.51,9818.0,573.2114,574.4605,572.8117,574.0807,9818.0
2025-03-31 14:20:00,574.54,576.0,574.24,575.97,14726.0,574.1107,575.5696,573.8109,575.5396,14726.0
2025-03-31 14:30:00,576.17,576.36,575.06,575.5,12548.0,575.7395,575.9294,574.6303,575.07,12548.0
2025-03-31 14:40:00,575.34,576.01,573.16,574.44,7505.0,574.9101,575.5796,572.7317,574.0108,7505.0
2025-03-31 14:50:00,574.44,575.3,573.2,573.27,8693.0,574.0108,574.8701,572.7717,572.8417,8693.0
2025-03-31 15:00:00,573.13,574.66,573.13,574.24,9438.0,572.7018,574.2306,572.7018,573.8109,9438.0
2025-03-31 15:10:00,574.58,575.8,574.57,574.87,14888.0,574.1507,575.3698,574.1407,574.4405,14888.0
2025-03-31 15:20:00,575.0,575.57,573.12,573.66,13470.0,574.5704,575.1399,572.6918,573.2314,13470.0
2025-03-31 15:30:00,573.52,575.88,573.1,575.68,17636.0,573.0915,575.4497,572.6718,575.2499,17636.0
2025-03-31 15:40:00,575.79,578.68,575.22,575.67,14698.0,575.3598,578.2476,574.7902,575.2399,14698.0
2025-03-31 15:50:00,576.2,577.45,573.42,576.4,58077.0,575.7695,577.0185,572.9916,575.9693,58077.0
2025-04-01 09:30:00,570.48,578.62,570.48,577.72,12611.0,570.0538,578.1877,570.0538,577.2883,12611.0
2025-04-01 09:40:00,577.13,580.42,577.13,579.84,13270.0,576.6988,579.9863,576.6988,579.4068,13270.0
2025-04-01 09:50:00,579.33,579.33,575.0,576.75,6260.0,578.8971,578.8971,574.5704,576.3191,6260.0
2025-04-01 10:00:00,575.65,576.63,574.28,576.22,12659.0,575.2199,576.1992,573.8509,575.7895,12659.0
2025-04-01 10:10:00,576.3,577.0,574.5,574.95,11013.0,575.8694,576.5689,574.0707,574.5204,11013.0
2025-04-01 10:20:00,575.13,579.11,574.17,577.61,6840.0,574.7003,578.6773,573.741,577.1784,6840.0
2025-04-01 10:30:00,577.55,579.77,576.51,579.26,7207.0,577.1185,579.3368,576.0792,578.8272,7207.0
2025-04-01 10:40:00,578.71,581.45,578.38,580.53,6811.0,578.2776,581.0156,577.9478,580.0962,6811.0
2025-04-01 10:50:00,580.9,583.16,580.9,582.91,8173.0,580.466,582.7243,580.466,582.4745,8173.0
2025-04-01 11:00:00,582.36,584.49,582.36,583.67,8838.0,581.9249,584.0533,581.9249,583.2339,8838.0
2025-04-01 11:10:00,583.56,583.97,582.87,583.03,13509.0,583.124,583.5337,582.4345,582.5944,13509.0
2025-04-01 11:20:00,582.4,584.46,581.69,582.26,4458.0,581.9648,584.0233,581.2554,581.8249,4458.0
2025-04-01 11:30:00,582.4,583.61,581.98,583.61,3817.0,581.9648,583.1739,581.5452,583.1739,3817.0
2025-04-01 11:40:00,583.52,586.17,583.37,585.84,4663.0,583.084,585.732,582.9341,585.4023,4663.0
2025-04-01 11:50:00,585.9,585.9,583.99,585.25,3288.0,585.4622,585.4622,583.5537,584.8127,3288.0
2025-04-01 12:00:00,585.14,587.0,585.14,586.99,9005.0,584.7028,586.5614,584.7028,586.5514,9005.0
2025-04-01 12:10:00,587.01,588.67,586.08,588.28,11762.0,586.5714,588.2302,585.6421,587.8405,11762.0
2025-04-01 12:20:00,588.96,589.1,585.7,586.0,22279.0,588.5199,588.6598,585.2624,585.5622,22279.0
2025-04-01 12:30:00,585.83,586.26,584.83,586.0,6660.0,585.3923,585.822,584.393,585.5622,6660.0
2025-04-01 12:40:00,586.0,587.66,585.5,587.66,4948.0,585.5622,587.2209,585.0625,587.2209,4948.0
2025-04-01 12:50:00,587.85,589.86,587.85,587.98,5207.0,587.4108,589.4193,587.4108,587.5407,5207.0
2025-04-01 13:00:00,588.05,588.75,586.27,586.27,6247.0,587.6106,588.3101,585.832,585.832,6247.0
2025-04-01 13:10:00,586.15,587.0,584.89,584.89,13845.0,585.712,586.5614,584.453,584.453,13845.0
2025-04-01 13:20:00,585.07,585.55,584.9,585.4,3596.0,584.6328,585.1125,584.463,584.9626,3596.0
2025-04-01 13:30:00,585.59,586.2,585.0,585.5,4055.0,585.1525,585.762,584.5629,585.0625,4055.0
2025-04-01 13:40:00,585.86,586.39,584.64,584.77,700.0,585.4223,585.9519,584.2032,584.3331,700.0
2025-04-01 13:50:00,585.84,586.29,584.0,584.0,5766.0,585.4023,585.8519,583.5636,583.5636,5766.0
2025-04-01 14:00:00,583.75,583.75,580.5,580.56,2200.0,583.3138,583.3138,580.0663,580.1262,2200.0
2025-04-01 14:10:00,580.79,581.54,579.88,580.18,4872.0,580.356,581.1055,579.4467,579.7465,4872.0
2025-04-01 14:20:00,580.1,580.1,579.0,579.4,3781.0,579.6666,579.6666,578.5674,578.9671,3781.0
2025-04-01 14:30:00,579.88,580.8,579.88,580.63,1400.0,579.4467,580.366,579.4467,580.1962,1400.0
2025-04-01 14:40:00,580.54,580.85,579.61,579.75,3000.0,580.1062,580.416,579.1769,579.3168,3000.0
2025-04-01 14:50:00,579.67,581.29,579.54,581.09,2337.0,579.2369,580.8557,579.107,580.6558,2337.0
2025-04-01 15:00:00,581.2,582.9,581.2,581.79,3311.0,580.7657,582.4645,580.7657,581.3553,3311.0
2025-04-01 15:10:00,581.48,583.49,581.48,582.79,1554.0,581.0455,583.054,581.0455,582.3546,1554.0
2025-04-01 15:20:00,583.04,583.8,582.86,583.54,3590.0,582.6044,583.3638,582.4245,583.104,3590.0
2025-04-01 15:30:00,583.31,585.6,583.08,584.85,5697.0,582.8742,585.1625,582.6443,584.413,5697.0
2025-04-01 15:40:00,585.03,586.3,584.4,585.23,13845.0,584.5929,585.8619,583.9633,584.7927,13845.0
2025-04-01 15:50:00,585.55,587.22,585.08,585.97,25247.0,585.1125,586.7812,584.6428,585.5322,25247.0
2025-04-02 09:30:00,573.5,584.37,573.45,583.78,23854.0,573.0715,583.9334,573.0215,583.3438,23854.0
2025-04-02 09:40:00,583.56,588.81,582.84,588.73,20494.0,583.124,588.3701,582.4045,588.2901,20494.0
2025-04-02 09:50:00,589.38,589.38,586.24,586.24,11262.0,588.9396,588.9396,585.802,585.802,11262.0
2025-04-02 10:00:00,585.28,589.23,583.03,583.75,10216.0,584.8427,588.7897,582.5944,583.3138,10216.0
2025-04-02 10:10:00,584.0,585.67,582.0,585.14,13470.0,583.5636,585.2324,581.5651,584.7028,13470.0
2025-04-02 10:20:00,584.84,585.62,583.3,584.02,7073.0,584.403,585.1824,582.8642,583.5836,7073.0
2025-04-02 10:30:00,584.23,585.26,583.4,585.26,4502.0,583.7935,584.8227,582.9641,584.8227,4502.0
2025-04-02 10:40:00,585.22,586.06,584.4,584.47,4165.0,584.7827,585.6221,583.9633,584.0333,4165.0
2025-04-02 10:50:00,584.93,586.95,584.59,586.17,5841.0,584.493,586.5114,584.1532,585.732,5841.0
2025-04-02 11:00:00,586.12,586.12,585.0,585.84,3092.0,585.6821,585.6821,584.5629,585.4023,3092.0
2025-04-02 11:10:00,585.97,585.97,583.51,584.87,5698.0,585.5322,585.5322,583.074,584.433,5698.0
2025-04-02 11:20:00,584.65,587.53,584.65,586.9,5184.0,584.2132,587.091,584.2132,586.4615,5184.0
2025-04-02 11:30:00,586.58,586.88,585.77,586.26,2500.0,586.1417,586.4415,585.3323,585.822,2500.0
2025-04-02 11:40:00,586.25,586.25,583.71,583.71,3319.0,585.812,585.812,583.2739,583.2739,3319.0
2025-04-02 11:50:00,583.82,584.51,577.21,582.5,31015.0,583.3838,584.0733,576.7787,582.0648,31015.0
2025-04-02 12:00:00,583.47,585.19,583.07,585.19,8793.0,583.034,584.7528,582.6343,584.7528,8793.0
2025-04-02 12:10:00,585.54,587.39,585.54,586.4,10368.0,585.1025,586.9511,585.1025,585.9619,10368.0
2025-04-02 12:20:00,586.44,588.8,586.44,588.8,8868.0,586.0018,588.3601,586.0018,588.3601,8868.0
2025-04-02 12:30:00,589.0,589.49,587.27,587.59,6796.0,588.5599,589.0495,586.8312,587.151,6796.0
2025-04-02 12:40:00,587.36,589.99,587.36,589.99,5904.0,586.9211,589.5492,586.9211,589.5492,5904.0
2025-04-02 12:50:00,589.82,591.72,589.5,591.25,7006.0,589.3793,591.2779,589.0595,590.8082,7006.0
2025-04-02 13:00:00,591.64,592.49,591.01,591.99,11122.0,591.1979,592.0473,590.5684,591.5477,11122.0
2025-04-02 13:10:00,592.27,592.49,591.32,591.69,1745.0,591.8275,592.0473,590.8782,591.2479,1745.0
2025-04-02 13:20:00,591.64,591.64,590.44,591.01,13497.0,591.1979,591.1979,589.9988,590.5684,13497.0
2025-04-02 13:30:00,590.0,590.43,587.53,588.12,5571.0,589.5592,589.9888,587.091,587.6806,5571.0
2025-04-02 13:40:00,588.21,588.21,584.64,584.64,5126.0,587.7705,587.7705,584.2032,584.2032,5126.0
2025-04-02 13:50:00,584.15,586.69,584.15,585.92,2886.0,583.7135,586.2516,583.7135,585.4822,2886.0
2025-04-02 14:00:00,586.08,586.58,583.63,583.77,4131.0,585.6421,586.1417,583.1939,583.3338,4131.0
2025-04-02 14:10:00,583.7,584.47,583.02,583.02,1800.0,583.2639,584.0333,582.5844,582.5844,1800.0
2025-04-02 14:20:00,583.28,583.59,581.13,581.13,3339.0,582.8442,583.154,580.6958,580.6958,3339.0
2025-04-02 14:30:00,580.73,582.84,580.73,582.84,3401.0,580.2961,582.4045,580.2961,582.4045,3401.0
2025-04-02 14:40:00,583.11,583.52,582.0,582.1,3422.0,582.6743,583.084,581.5651,581.6651,3422.0
2025-04-02 14:50:00,582.51,582.51,580.0,580.0,4378.0,582.0748,582.0748,579.5666,579.5666,4378.0
2025-04-02 15:00:00,579.62,583.77,579.61,582.01,8517.0,579.1869,583.3338,579.1769,581.5751,8517.0
2025-04-02 15:10:00,581.78,581.97,579.8,580.14,3559.0,581.3453,581.5352,579.3668,579.7065,3559.0
2025-04-02 15:20:00,580.35,582.25,580.14,581.8,6099.0,579.9164,581.815,579.7065,581.3653,6099.0
2025-04-02 15:30:00,582.01,585.12,581.53,584.04,9009.0,581.5751,584.6828,581.0955,583.6036,9009.0
2025-04-02 15:40:00,583.83,585.64,583.6,585.0,7661.0,583.3938,585.2024,583.1639,584.5629,7661.0
2025-04-02 15:50:00,584.79,585.67,584.02,584.02,16507.0,584.3531,585.2324,583.5836,583.5836,16507.0
2025-04-03 09:30:00,545.84,548.36,540.44,542.91,131267.0,545.4322,547.9503,540.0362,542.5044,131267.0
2025-04-03 09:40:00,542.5,542.77,536.68,537.64,88786.0,542.0947,542.3645,536.279,537.2383,88786.0
2025-04-03 09:50:00,537.6,544.0,537.29,543.68,45079.0,537.1983,543.5935,536.8885,543.2738,45079.0
2025-04-03 10:00:00,543.2,544.8,539.0,539.55,27255.0,542.7941,544.3929,538.5973,539.1469,27255.0
2025-04-03 10:10:00,539.5,542.36,537.32,541.07,45723.0,539.0969,541.9548,536.9185,540.6657,45723.0
2025-04-03 10:20:00,540.81,542.18,538.94,541.89,50609.0,540.4059,541.7749,538.5373,541.4851,50609.0
2025-04-03 10:30:00,542.31,542.55,537.55,539.01,30037.0,541.9048,542.1446,537.1484,538.6073,30037.0
2025-04-03 10:40:00,538.64,540.25,535.83,535.83,36905.0,538.2375,539.8463,535.4296,535.4296,36905.0
2025-04-03 10:50:00,536.01,537.35,535.0,536.85,31959.0,535.6095,536.9485,534.6003,536.4489,31959.0
2025-04-03 11:00:00,536.7,538.99,536.52,538.67,22636.0,536.299,538.5873,536.1191,538.2675,22636.0
2025-04-03 11:10:00,538.67,543.0,538.67,542.96,14240.0,538.2675,542.5943,538.2675,542.5543,14240.0
2025-04-03 11:20:00,542.73,544.52,541.0,543.12,40051.0,542.3245,544.1131,540.5958,542.7142,40051.0
2025-04-03 11:30:00,543.0,548.68,543.0,548.04,28381.0,542.5943,548.27,542.5943,547.6305,28381.0
2025-04-03 11:40:00,548.2,549.9,546.5,547.22,19861.0,547.7904,549.4891,546.0917,546.8111,19861.0
2025-04-03 11:50:00,547.65,551.97,546.54,550.27,16612.0,547.2408,551.5576,546.1316,549.8589,16612.0
2025-04-03 12:00:00,550.15,551.63,549.93,549.93,19418.0,549.7389,551.2178,549.5191,549.5191,19418.0
2025-04-03 12:10:00,550.24,552.53,549.63,551.43,22248.0,549.8289,552.1172,549.2193,551.018,22248.0
2025-04-03 12:20:00,551.43,551.43,548.65,550.42,12215.0,551.018,551.018,548.2401,550.0087,12215.0
2025-04-03 12:30:00,550.41,551.0,548.16,548.71,11024.0,549.9987,550.5883,547.7504,548.3,11024.0
2025-04-03 12:40:00,549.01,550.69,548.95,549.99,11026.0,548.5998,550.2785,548.5398,549.5791,11026.0
2025-04-03 12:50:00,550.13,550.25,547.82,548.23,10762.0,549.719,549.8389,547.4107,547.8204,10762.0
2025-04-03 13:00:00,548.22,548.75,546.79,546.91,7937.0,547.8104,548.34,546.3815,546.5014,7937.0
2025-04-03 13:10:00,547.0,547.4,544.73,545.16,4968.0,546.5913,546.991,544.323,544.7527,4968.0
2025-04-03 13:20:00,545.06,545.31,543.42,544.21,6997.0,544.6527,544.9026,543.014,543.8034,6997.0
2025-04-03 13:30:00,544.48,546.51,544.06,546.0,10416.0,544.0732,546.1017,543.6535,545.592,10416.0
2025-04-03 13:40:00,545.96,546.12,544.0,544.21,21528.0,545.5521,545.712,543.5935,543.8034,21528.0
2025-04-03 13:50:00,544.12,544.92,543.48,543.57,17492.0,543.7134,544.5128,543.0739,543.1639,17492.0
2025-04-03 14:00:00,543.59,544.4,541.5,541.73,12410.0,543.1838,543.9932,541.0954,541.3252,12410.0
2025-04-03 14:10:00,541.5,541.5,539.0,539.2,17068.0,541.0954,541.0954,538.5973,538.7971,17068.0
2025-04-03 14:20:00,539.22,539.69,538.51,539.58,10575.0,538.8171,539.2868,538.1076,539.1768,10575.0
2025-04-03 14:30:00,539.41,540.38,539.0,540.08,12969.0,539.007,539.9762,538.5973,539.6765,12969.0
2025-04-03 14:40:00,540.0,542.06,540.0,541.62,10860.0,539.5965,541.655,539.5965,541.2153,10860.0
2025-04-03 14:50:00,541.43,541.89,539.5,539.98,14252.0,541.0255,541.4851,539.0969,539.5765,14252.0
2025-04-03 15:00:00,539.86,540.64,538.93,538.93,12515.0,539.4566,540.236,538.5273,538.5273,12515.0
2025-04-03 15:10:00,538.8,539.3,533.64,534.4,40896.0,538.3974,538.897,533.2413,534.0007,40896.0
2025-04-03 15:20:00,534.72,535.35,532.26,532.74,32859.0,534.3205,534.95,531.8623,532.3419,32859.0
2025-04-03 15:30:00,532.58,533.56,532.05,533.28,22827.0,532.1821,533.1613,531.6525,532.8815,22827.0
2025-04-03 15:40:00,533.29,536.83,532.76,533.49,22446.0,532.8915,536.4289,532.3619,533.0914,22446.0
2025-04-03 15:50:00,533.83,534.56,530.32,531.42,46024.0,533.4311,534.1606,529.9238,531.0229,46024.0
2025-04-04 09:30:00,507.0,512.61,502.43,511.17,146610.0,506.6212,512.227,502.0546,510.7881,146610.0
2025-04-04 09:40:00,511.24,515.76,507.4,511.37,66325.0,510.858,515.3746,507.0209,510.9879,66325.0
2025-04-04 09:50:00,511.37,517.73,511.03,515.8,65004.0,510.9879,517.3432,510.6482,515.4146,65004.0
2025-04-04 10:00:00,515.8,517.49,510.0,510.28,36032.0,515.4146,517.1033,509.6189,509.8987,36032.0
2025-04-04 10:10:00,510.22,511.31,508.67,510.01,27277.0,509.8388,510.928,508.2899,509.6289,27277.0
2025-04-04 10:20:00,510.63,511.64,506.77,507.01,35316.0,510.2485,511.2577,506.3914,506.6312,35316.0
2025-04-04 10:30:00,508.0,508.34,503.01,505.33,47486.0,507.6204,507.9602,502.6342,504.9524,47486.0
2025-04-04 10:40:00,505.1,506.43,497.0,497.0,60849.0,504.7226,506.0516,496.6287,496.6287,60849.0
2025-04-04 10:50:00,496.71,507.51,494.54,505.84,41721.0,496.3389,507.1308,494.1705,505.462,41721.0
2025-04-04 11:00:00,505.46,513.48,504.72,510.74,49511.0,505.0823,513.0963,504.3429,510.3584,49511.0
2025-04-04 11:10:00,510.48,515.38,510.22,511.05,40525.0,510.0986,514.9949,509.8388,510.6682,40525.0
2025-04-04 11:20:00,511.11,514.0,510.4,510.4,30702.0,510.7281,513.616,510.0186,510.0186,30702.0
2025-04-04 11:30:00,510.83,512.83,506.87,507.05,23973.0,510.4483,512.4468,506.4913,506.6711,23973.0
2025-04-04 11:40:00,507.66,513.5,506.98,512.76,24553.0,507.2807,513.1163,506.6012,512.3769,24553.0
2025-04-04 11:50:00,512.38,513.3,508.81,509.35,25480.0,511.9972,512.9165,508.4298,508.9694,25480.0
2025-04-04 12:00:00,508.7,513.6,508.37,509.97,18756.0,508.3199,513.2163,507.9902,509.589,18756.0
2025-04-04 12:10:00,509.91,513.36,507.77,508.06,20508.0,509.529,512.9764,507.3906,507.6804,20508.0
2025-04-04 12:20:00,508.05,508.19,505.55,506.06,16643.0,507.6704,507.8103,505.1723,505.6819,16643.0
2025-04-04 12:30:00,506.19,509.98,505.0,509.62,17559.0,505.8118,509.599,504.6227,509.2392,17559.0
2025-04-04 12:40:00,509.88,510.68,506.94,507.96,12585.0,509.499,510.2984,506.5612,507.5805,12585.0
2025-04-04 12:50:00,507.69,511.29,507.44,510.77,16040.0,507.3107,510.908,507.0609,510.3884,16040.0
2025-04-04 13:00:00,510.7,512.5,509.74,509.94,14105.0,510.3184,512.1171,509.3591,509.559,14105.0
2025-04-04 13:10:00,510.02,510.02,504.92,506.04,16508.0,509.6389,509.6389,504.5427,505.6619,16508.0
2025-04-04 13:20:00,506.43,508.99,506.16,508.33,13434.0,506.0516,508.6097,505.7818,507.9502,13434.0
2025-04-04 13:30:00,508.05,512.05,506.93,511.32,24697.0,507.6704,511.6674,506.5512,510.938,24697.0
2025-04-04 13:40:00,511.29,514.33,511.16,514.01,16059.0,510.908,513.9457,510.7781,513.6259,16059.0
2025-04-04 13:50:00,514.06,515.0,512.44,515.0,13130.0,513.6759,514.6152,512.0571,514.6152,13130.0
2025-04-04 14:00:00,515.04,517.0,511.16,511.48,23485.0,514.6552,516.6137,510.7781,511.0978,23485.0
2025-04-04 14:10:00,510.7,511.45,507.24,507.58,20932.0,510.3184,511.0679,506.861,507.2007,20932.0
2025-04-04 14:20:00,507.7,510.11,507.42,507.9,21869.0,507.3207,509.7289,507.0409,507.5205,21869.0
2025-04-04 14:30:00,508.08,508.68,505.0,506.01,18706.0,507.7004,508.2999,504.6227,505.6319,18706.0
2025-04-04 14:40:00,506.11,507.81,503.97,507.12,22031.0,505.7318,507.4306,503.5934,506.7411,22031.0
2025-04-04 14:50:00,507.29,509.05,506.44,506.64,13721.0,506.911,508.6696,506.0616,506.2615,13721.0
2025-04-04 15:00:00,506.98,508.19,504.49,506.9,16034.0,506.6012,507.8103,504.1131,506.5213,16034.0
2025-04-04 15:10:00,506.86,510.87,506.63,508.89,33158.0,506.4813,510.4883,506.2515,508.5098,33158.0
2025-04-04 15:20:00,508.87,513.79,508.87,511.22,36506.0,508.4898,513.4061,508.4898,510.838,36506.0
2025-04-04 15:30:00,510.62,515.11,510.58,514.31,30467.0,510.2385,514.7251,510.1985,513.9257,30467.0
2025-04-04 15:40:00,514.31,514.68,510.73,511.31,29121.0,513.9257,514.2954,510.3484,510.928,29121.0
2025-04-04 15:50:00,510.33,511.04,504.35,504.84,81476.0,509.9487,510.6582,503.9732,504.4628,81476.0
2025-04-07 09:30:00,484.13,490.05,482.0,485.34,92959.0,483.7683,489.6838,481.6399,484.9774,92959.0
2025-04-07 09:40:00,485.62,490.87,482.0,489.76,79441.0,485.2572,490.5032,481.6399,489.3941,79441.0
2025-04-07 09:50:00,489.97,498.89,489.49,497.81,67435.0,489.6039,498.5172,489.1243,497.438,67435.0
2025-04-07 10:00:00,498.01,501.76,496.49,500.71,45396.0,497.6379,501.3851,496.119,500.3359,45396.0
2025-04-07 10:10:00,501.12,539.0,501.12,526.1,103639.0,500.7456,538.5973,500.7456,525.7069,103639.0
2025-04-07 10:20:00,524.15,525.45,503.88,504.81,44319.0,523.7584,525.0574,503.5035,504.4328,44319.0
2025-04-07 10:30:00,506.13,518.2,500.0,500.9,45314.0,505.7518,517.8128,499.6264,500.5257,45314.0
2025-04-07 10:40:00,501.06,512.7,500.8,509.36,27822.0,500.6856,512.3169,500.4258,508.9794,27822.0
2025-04-07 10:50:00,509.82,522.59,509.82,517.02,31145.0,509.4391,522.1995,509.4391,516.6337,31145.0
2025-04-07 11:00:00,516.5,522.25,511.05,511.43,21932.0,516.1141,521.8598,510.6682,511.0479,21932.0
2025-04-07 11:10:00,511.34,514.93,500.0,505.7,40290.0,510.9579,514.5453,499.6264,505.3222,40290.0
2025-04-07 11:20:00,505.25,508.46,502.34,503.33,17567.0,504.8725,508.0801,501.9647,502.9539,17567.0
2025-04-07 11:30:00,503.82,513.21,503.7,511.2,25098.0,503.4436,512.8265,503.3236,510.818,25098.0
2025-04-07 11:40:00,511.02,516.74,511.02,515.1,20816.0,510.6382,516.3539,510.6382,514.7151,20816.0
2025-04-07 11:50:00,514.82,515.84,510.0,511.85,15860.0,514.4353,515.4546,509.6189,511.4676,15860.0
2025-04-07 12:00:00,511.96,511.96,505.42,506.71,13526.0,511.5775,511.5775,505.0424,506.3314,13526.0
2025-04-07 12:10:00,506.22,509.66,504.73,508.85,22145.0,505.8418,509.2792,504.3529,508.4698,22145.0
2025-04-07 12:20:00,508.61,512.99,506.5,511.58,10879.0,508.23,512.6067,506.1216,511.1978,10879.0
2025-04-07 12:30:00,511.25,514.22,510.95,512.66,16921.0,510.868,513.8358,510.5682,512.277,16921.0
2025-04-07 12:40:00,511.71,512.85,508.0,510.46,13721.0,511.3277,512.4668,507.6204,510.0786,13721.0
2025-04-07 12:50:00,510.26,511.53,506.7,507.99,7781.0,509.8787,511.1478,506.3214,507.6104,7781.0
2025-04-07 13:00:00,508.43,518.46,507.2,509.63,13289.0,508.0501,518.0726,506.821,509.2492,13289.0
2025-04-07 13:10:00,510.06,517.48,509.05,516.83,12373.0,509.6789,517.0934,508.6696,516.4438,12373.0
2025-04-07 13:20:00,516.25,520.76,515.21,520.76,12210.0,515.8643,520.3709,514.825,520.3709,12210.0
2025-04-07 13:30:00,520.02,520.5,515.55,520.5,21432.0,519.6315,520.1111,515.1648,520.1111,21432.0
2025-04-07 13:40:00,519.5,524.74,518.65,521.14,12864.0,519.1118,524.3479,518.2625,520.7506,12864.0
2025-04-07 13:50:00,521.81,525.0,521.1,524.01,18427.0,521.4201,524.6077,520.7106,523.6185,18427.0
2025-04-07 14:00:00,524.4,525.3,518.27,520.28,16874.0,524.0082,524.9075,517.8828,519.8913,16874.0
2025-04-07 14:10:00,520.82,523.88,518.52,523.1,11145.0,520.4309,523.4886,518.1326,522.7092,11145.0
2025-04-07 14:20:00,523.5,524.25,517.35,517.39,14758.0,523.1089,523.8583,516.9634,517.0034,14758.0
2025-04-07 14:30:00,517.71,523.0,517.71,522.31,10979.0,517.3232,522.6092,517.3232,521.9197,10979.0
2025-04-07 14:40:00,521.68,523.19,519.02,519.8,13998.0,521.2902,522.7991,518.6322,519.4116,13998.0
2025-04-07 14:50:00,519.13,519.92,515.0,516.63,20703.0,518.7421,519.5315,514.6152,516.244,20703.0
2025-04-07 15:00:00,516.41,520.6,514.63,514.63,35896.0,516.0242,520.211,514.2455,514.2455,35896.0
2025-04-07 15:10:00,514.15,517.82,512.99,517.72,10507.0,513.7658,517.4331,512.6067,517.3332,10507.0
2025-04-07 15:20:00,517.78,518.46,513.29,513.75,19303.0,517.3931,518.0726,512.9065,513.3661,19303.0
2025-04-07 15:30:00,513.2,521.14,513.2,518.47,27639.0,512.8165,520.7506,512.8165,518.0826,27639.0
2025-04-07 15:40:00,518.77,518.77,513.25,514.77,14899.0,518.3824,518.3824,512.8665,514.3854,14899.0
2025-04-07 15:50:00,513.02,517.27,511.37,515.95,39678.0,512.6367,516.8835,510.9879,515.5645,39678.0
2025-04-08 09:30:00,542.91,547.43,540.0,544.0,110997.0,542.5044,547.021,539.5965,543.5935,110997.0
2025-04-08 09:40:00,544.71,545.44,541.0,541.0,49262.0,544.303,545.0325,540.5958,540.5958,49262.0
2025-04-08 09:50:00,540.92,544.47,540.0,543.33,31137.0,540.5158,544.0632,539.5965,542.924,31137.0
2025-04-08 10:00:00,543.1,545.59,541.59,544.45,25342.0,542.6942,545.1823,541.1853,544.0432,25342.0
2025-04-08 10:10:00,544.67,544.71,541.98,542.82,15927.0,544.263,544.303,541.575,542.4144,15927.0
2025-04-08 10:20:00,542.62,545.0,541.0,541.35,51081.0,542.2146,544.5928,540.5958,540.9455,51081.0
2025-04-08 10:30:00,541.25,541.25,538.0,540.19,20138.0,540.8456,540.8456,537.598,539.7864,20138.0
2025-04-08 10:40:00,539.46,539.87,535.79,536.03,21849.0,539.0569,539.4666,535.3897,535.6295,21849.0
2025-04-08 10:50:00,536.0,536.77,532.72,532.72,12870.0,535.5995,536.3689,532.322,532.322,12870.0
2025-04-08 11:00:00,532.7,535.96,531.33,532.69,23556.0,532.302,535.5595,530.933,532.292,23556.0
2025-04-08 11:10:00,532.67,532.88,529.11,530.62,23968.0,532.272,532.4818,528.7147,530.2235,23968.0
2025-04-08 11:20:00,530.88,532.77,527.51,527.51,18847.0,530.4833,532.3719,527.1159,527.1159,18847.0
2025-04-08 11:30:00,527.83,530.5,527.23,530.15,14172.0,527.4356,530.1036,526.8361,529.7539,14172.0
2025-04-08 11:40:00,529.8,531.46,527.53,527.53,8390.0,529.4041,531.0629,527.1358,527.1358,8390.0
2025-04-08 11:50:00,527.87,530.15,525.81,529.84,11271.0,527.4756,529.7539,525.4171,529.4441,11271.0
2025-04-08 12:00:00,529.23,529.96,528.0,528.64,9303.0,528.8346,529.564,527.6055,528.245,9303.0
2025-04-08 12:10:00,528.75,529.99,524.82,525.21,13032.0,528.3549,529.594,524.4279,524.8176,13032.0
2025-04-08 12:20:00,525.08,525.84,522.65,525.84,12532.0,524.6877,525.4471,522.2595,525.4471,12532.0
2025-04-08 12:30:00,526.1,526.56,519.0,519.57,21114.0,525.7069,526.1666,518.6122,519.1818,21114.0
2025-04-08 12:40:00,519.44,524.53,518.22,522.75,18576.0,519.0519,524.1381,517.8328,522.3594,18576.0
2025-04-08 12:50:00,523.5,523.61,518.27,518.43,12240.0,523.1089,523.2188,517.8828,518.0426,12240.0
2025-04-08 13:00:00,518.39,520.95,517.0,517.25,17258.0,518.0027,520.5608,516.6137,516.8635,17258.0
2025-04-08 13:10:00,517.51,520.99,516.16,519.24,19115.0,517.1233,520.6007,515.7743,518.852,19115.0
2025-04-08 13:20:00,519.44,519.48,514.75,514.95,8892.0,519.0519,519.0919,514.3654,514.5652,8892.0
2025-04-08 13:30:00,514.46,519.69,514.1,517.97,14923.0,514.0756,519.3017,513.7159,517.583,14923.0
2025-04-08 13:40:00,519.09,524.46,518.56,519.85,12839.0,518.7021,524.0681,518.1725,519.4616,12839.0
2025-04-08 13:50:00,519.56,522.31,519.17,522.0,8020.0,519.1718,521.9197,518.7821,521.61,8020.0
2025-04-08 14:00:00,521.68,521.68,517.66,518.62,7951.0,521.2902,521.2902,517.2732,518.2325,7951.0
2025-04-08 14:10:00,518.44,521.21,516.92,520.84,9397.0,518.0526,520.8206,516.5338,520.4508,9397.0
2025-04-08 14:20:00,520.62,521.26,517.03,517.23,8524.0,520.231,520.8705,516.6437,516.8435,8524.0
2025-04-08 14:30:00,517.34,523.13,515.81,517.04,16576.0,516.9535,522.7391,515.4246,516.6537,16576.0
2025-04-08 14:40:00,516.0,517.18,514.2,516.9,11447.0,515.6145,516.7936,513.8158,516.5138,11447.0
2025-04-08 14:50:00,516.77,517.64,514.49,515.0,8581.0,516.3839,517.2532,514.1056,514.6152,8581.0
2025-04-08 15:00:00,515.08,515.92,509.66,510.55,13628.0,514.6951,515.5345,509.2792,510.1685,13628.0
2025-04-08 15:10:00,510.22,511.26,505.54,506.69,21729.0,509.8388,510.878,505.1623,506.3114,21729.0
2025-04-08 15:20:00,506.9,512.45,506.61,511.0,17418.0,506.5213,512.0671,506.2315,510.6182,17418.0
2025-04-08 15:30:00,511.0,511.0,504.84,505.55,34171.0,510.6182,510.6182,504.4628,505.1723,34171.0
2025-04-08 15:40:00,505.42,507.88,503.0,503.15,33485.0,505.0424,507.5005,502.6242,502.7741,33485.0
2025-04-08 15:50:00,503.29,510.9,503.0,510.43,97995.0,502.914,510.5183,502.6242,510.0486,97995.0
2025-04-09 09:30:00,508.55,513.94,505.0,512.1,66684.0,508.17,513.556,504.6227,511.7174,66684.0
2025-04-09 09:40:00,511.97,516.81,508.7,512.77,62309.0,511.5875,516.4239,508.3199,512.3869,62309.0
2025-04-09 09:50:00,512.84,515.43,511.69,512.64,26421.0,512.4568,515.0449,511.3077,512.257,26421.0
2025-04-09 10:00:00,513.31,518.0,510.75,512.29,34050.0,512.9265,517.613,510.3684,511.9072,34050.0
2025-04-09 10:10:00,512.26,515.05,509.42,513.5,17932.0,511.8773,514.6652,509.0394,513.1163,17932.0
2025-04-09 10:20:00,513.8,515.5,510.99,513.07,15158.0,513.4161,515.1148,510.6082,512.6866,15158.0
2025-04-09 10:30:00,512.86,516.72,512.32,513.25,9680.0,512.4768,516.3339,511.9372,512.8665,9680.0
2025-04-09 10:40:00,512.2,513.58,508.85,509.41,11154.0,511.8173,513.1963,508.4698,509.0294,11154.0
2025-04-09 10:50:00,509.27,509.52,502.57,502.75,35946.0,508.8895,509.1393,502.1945,502.3744,35946.0
2025-04-09 11:00:00,502.5,510.04,502.34,509.74,18624.0,502.1245,509.6589,501.9647,509.3591,18624.0
2025-04-09 11:10:00,509.63,512.0,508.83,511.03,9295.0,509.2492,511.6174,508.4498,510.6482,9295.0
2025-04-09 11:20:00,510.78,512.07,510.24,510.68,5648.0,510.3984,511.6874,509.8588,510.2984,5648.0
2025-04-09 11:30:00,509.69,511.46,507.36,507.5,7649.0,509.3092,511.0778,506.9809,507.1208,7649.0
2025-04-09 11:40:00,507.73,511.12,505.7,509.67,11076.0,507.3506,510.7381,505.3222,509.2892,11076.0
2025-04-09 11:50:00,509.18,509.93,504.95,506.25,14968.0,508.7996,509.549,504.5727,505.8717,14968.0
2025-04-09 12:00:00,505.71,509.65,505.0,509.45,8415.0,505.3321,509.2692,504.6227,509.0694,8415.0
2025-04-09 12:10:00,509.48,513.03,509.07,512.0,8782.0,509.0993,512.6467,508.6896,511.6174,8782.0
2025-04-09 12:20:00,511.5,512.31,510.46,511.02,3750.0,511.1178,511.9272,510.0786,510.6382,3750.0
2025-04-09 12:30:00,510.46,512.21,510.46,511.71,4752.0,510.0786,511.8273,510.0786,511.3277,4752.0
2025-04-09 12:40:00,511.34,511.95,510.56,511.75,3953.0,510.9579,511.5675,510.1785,511.3676,3953.0
2025-04-09 12:50:00,511.85,513.6,510.45,512.0,4552.0,511.4676,513.2163,510.0686,511.6174,4552.0
2025-04-09 13:00:00,511.9,516.0,511.9,512.63,27224.0,511.5175,515.6145,511.5175,512.247,27224.0
2025-04-09 13:10:00,511.5,527.2,507.37,526.74,32814.0,511.1178,526.8061,506.9909,526.3464,32814.0
2025-04-09 13:20:00,525.61,554.77,519.22,542.62,72615.0,525.2173,554.3555,518.8321,542.2146,72615.0
2025-04-09 13:30:00,544.57,563.5,542.0,549.5,89017.0,544.1631,563.079,541.595,549.0894,89017.0
2025-04-09 13:40:00,549.6,557.17,546.81,556.63,51538.0,549.1894,556.7537,546.4014,556.2141,51538.0
2025-04-09 13:50:00,555.01,563.79,552.0,563.71,55155.0,554.5953,563.3687,551.5876,563.2888,55155.0
2025-04-09 14:00:00,563.8,569.62,560.22,565.87,69901.0,563.3787,569.1944,559.8014,565.4472,69901.0
2025-04-09 14:10:00,564.92,572.06,564.11,567.4,51672.0,564.4979,571.6326,563.6885,566.9761,51672.0
2025-04-09 14:20:00,567.06,575.7,566.06,573.12,62570.0,566.6363,575.2699,565.6371,572.6918,62570.0
2025-04-09 14:30:00,573.2,577.61,573.2,576.44,45694.0,572.7717,577.1784,572.7717,576.0093,45694.0
2025-04-09 14:40:00,576.46,577.99,570.0,573.74,56041.0,576.0293,577.5581,569.5741,573.3113,56041.0
2025-04-09 14:50:00,573.06,575.66,568.37,569.47,44459.0,572.6318,575.2299,567.9453,569.0445,44459.0
2025-04-09 15:00:00,569.33,574.52,566.01,573.16,35827.0,568.9046,574.0907,565.5871,572.7317,35827.0
2025-04-09 15:10:00,573.17,580.25,573.17,580.0,53235.0,572.7417,579.8165,572.7417,579.5666,53235.0
2025-04-09 15:20:00,580.28,584.66,579.8,581.62,33600.0,579.8464,584.2232,579.3668,581.1854,33600.0
2025-04-09 15:30:00,581.91,586.78,580.0,583.14,42736.0,581.4752,586.3416,579.5666,582.7043,42736.0
2025-04-09 15:40:00,583.01,586.09,580.91,585.17,42466.0,582.5744,585.6521,580.476,584.7328,42466.0
2025-04-09 15:50:00,585.28,587.87,582.35,584.94,82762.0,584.8427,587.4308,581.9149,584.5029,82762.0
2025-04-10 09:30:00,575.72,580.93,564.93,570.22,89440.0,575.2898,580.4959,564.5079,569.7939,89440.0
2025-04-10 09:40:00,568.02,569.11,562.34,568.38,37982.0,567.5956,568.6848,561.9198,567.9553,37982.0
2025-04-10 09:50:00,568.08,568.91,561.76,562.9,35313.0,567.6555,568.4849,561.3403,562.4794,35313.0
2025-04-10 10:00:00,562.35,563.47,557.46,559.37,28198.0,561.9298,563.049,557.0435,558.9521,28198.0
2025-04-10 10:10:00,559.0,559.0,554.86,557.02,25633.0,558.5823,558.5823,554.4454,556.6038,25633.0
2025-04-10 10:20:00,557.07,562.6,556.78,558.22,15835.0,556.6538,562.1796,556.364,557.8029,15835.0
2025-04-10 10:30:00,558.5,563.69,558.5,563.08,15744.0,558.0827,563.2688,558.0827,562.6593,15744.0
2025-04-10 10:40:00,563.77,565.25,557.5,558.21,33803.0,563.3488,564.8277,557.0834,557.7929,33803.0
2025-04-10 10:50:00,558.04,558.29,553.48,554.0,39869.0,557.623,557.8729,553.0665,553.5861,39869.0
2025-04-10 11:00:00,554.0,558.76,553.17,558.66,33705.0,553.5861,558.3425,552.7567,558.2426,33705.0
2025-04-10 11:10:00,558.7,559.62,555.0,556.34,28368.0,558.2826,559.2019,554.5853,555.9243,28368.0
2025-04-10 11:20:00,556.35,556.7,551.57,551.57,23066.0,555.9343,556.284,551.1579,551.1579,23066.0
2025-04-10 11:30:00,551.42,551.99,547.51,548.88,28454.0,551.008,551.5776,547.1009,548.4699,28454.0
2025-04-10 11:40:00,549.39,551.01,547.79,547.97,17993.0,548.9795,550.5983,547.3807,547.5606,17993.0
2025-04-10 11:50:00,547.68,549.06,544.64,545.57,16012.0,547.2708,548.6498,544.2331,545.1624,16012.0
2025-04-10 12:00:00,545.94,547.56,542.9,546.5,24677.0,545.5321,547.1509,542.4944,546.0917,24677.0
2025-04-10 12:10:00,546.42,547.65,539.83,541.1,19920.0,546.0117,547.2408,539.4267,540.6957,19920.0
2025-04-10 12:20:00,540.99,541.07,535.88,537.87,45236.0,540.5858,540.6657,535.4796,537.4681,45236.0
2025-04-10 12:30:00,538.22,547.22,538.22,546.34,20580.0,537.8179,546.8111,537.8179,545.9318,20580.0
2025-04-10 12:40:00,546.0,546.98,541.33,546.98,11810.0,545.592,546.5713,540.9255,546.5713,11810.0
2025-04-10 12:50:00,546.39,548.2,544.59,547.41,14010.0,545.9818,547.7904,544.1831,547.001,14010.0
2025-04-10 13:00:00,546.95,553.5,544.0,544.0,23765.0,546.5413,553.0864,543.5935,543.5935,23765.0
2025-04-10 13:10:00,544.37,544.37,539.18,541.66,17986.0,543.9633,543.9633,538.7771,541.2553,17986.0
2025-04-10 13:20:00,541.69,546.51,538.84,546.32,25995.0,541.2853,546.1017,538.4374,545.9118,25995.0
2025-04-10 13:30:00,546.0,548.62,545.54,545.54,12952.0,545.592,548.2101,545.1324,545.1324,12952.0
2025-04-10 13:40:00,545.96,551.09,545.21,547.84,13580.0,545.5521,550.6782,544.8026,547.4307,13580.0
2025-04-10 13:50:00,548.76,550.96,545.86,548.9,11992.0,548.35,550.5483,545.4521,548.4899,11992.0
2025-04-10 14:00:00,548.62,553.99,545.97,545.97,23957.0,548.2101,553.5761,545.5621,545.5621,23957.0
2025-04-10 14:10:00,546.65,547.86,543.56,546.99,17105.0,546.2416,547.4507,543.1539,546.5813,17105.0
2025-04-10 14:20:00,547.3,553.98,547.3,553.66,24362.0,546.8911,553.5661,546.8911,553.2463,24362.0
2025-04-10 14:30:00,554.49,555.16,550.37,552.84,9355.0,554.0757,554.7452,549.9588,552.4269,9355.0
2025-04-10 14:40:00,552.67,553.88,548.3,549.6,8685.0,552.2571,553.4662,547.8903,549.1894,8685.0
2025-04-10 14:50:00,549.76,551.37,546.47,549.95,10486.0,549.3492,550.958,546.0617,549.5391,10486.0
2025-04-10 15:00:00,549.5,553.4,546.24,546.24,13008.0,549.0894,552.9865,545.8319,545.8319,13008.0
2025-04-10 15:10:00,546.72,549.0,545.32,548.69,20509.0,546.3115,548.5898,544.9125,548.28,20509.0
2025-04-10 15:20:00,548.82,551.01,544.89,544.89,19518.0,548.4099,550.5983,544.4829,544.4829,19518.0
2025-04-10 15:30:00,544.69,548.15,543.36,544.3,31676.0,544.283,547.7404,542.954,543.8933,31676.0
2025-04-10 15:40:00,544.48,544.93,539.78,541.03,42140.0,544.0732,544.5228,539.3767,540.6258,42140.0
2025-04-10 15:50:00,540.43,548.21,540.43,546.45,56327.0,540.0262,547.8004,540.0262,546.0417,56327.0
2025-04-11 09:30:00,535.5,543.98,534.75,543.21,33003.0,535.0999,543.5736,534.3504,542.8041,33003.0
2025-04-11 09:40:00,543.48,547.2,539.91,544.7,30174.0,543.0739,546.7911,539.5066,544.293,30174.0
2025-04-11 09:50:00,544.22,545.28,540.87,541.5,20877.0,543.8134,544.8726,540.4659,541.0954,20877.0
2025-04-11 10:00:00,540.05,542.0,534.36,540.2,26077.0,539.6465,541.595,533.9607,539.7964,26077.0
2025-04-11 10:10:00,541.0,541.46,535.0,535.06,18820.0,540.5958,541.0554,534.6003,534.6602,18820.0
2025-04-11 10:20:00,534.96,535.56,529.5,529.69,32625.0,534.5603,535.1598,529.1044,529.2942,32625.0
2025-04-11 10:30:00,529.33,535.95,529.0,534.58,14859.0,528.9345,535.5496,528.6047,534.1806,14859.0
2025-04-11 10:40:00,534.13,539.85,534.13,538.98,15440.0,533.7309,539.4466,533.7309,538.5773,15440.0
2025-04-11 10:50:00,538.66,538.66,534.66,534.85,8690.0,538.2575,538.2575,534.2605,534.4504,8690.0
2025-04-11 11:00:00,535.3,540.34,531.86,534.68,12431.0,534.9,539.9363,531.4626,534.2805,12431.0
2025-04-11 11:10:00,534.75,535.06,530.86,532.0,11049.0,534.3504,534.6602,530.4634,531.6025,11049.0
2025-04-11 11:20:00,532.26,535.18,531.18,535.02,12967.0,531.8623,534.7801,530.7831,534.6202,12967.0
2025-04-11 11:30:00,535.0,538.94,534.94,538.7,9265.0,534.6003,538.5373,534.5403,538.2975,9265.0
2025-04-11 11:40:00,538.73,538.73,536.5,537.49,9910.0,538.3275,538.3275,536.0991,537.0884,9910.0
2025-04-11 11:50:00,537.43,538.25,536.0,538.06,3752.0,537.0284,537.8478,535.5995,537.658,3752.0
2025-04-11 12:00:00,537.91,540.0,537.37,538.21,7484.0,537.5081,539.5965,536.9685,537.8079,7484.0
2025-04-11 12:10:00,538.45,540.32,538.21,538.69,8301.0,538.0477,539.9163,537.8079,538.2875,8301.0
2025-04-11 12:20:00,538.76,539.07,535.51,536.39,4135.0,538.3575,538.6672,535.1099,535.9892,4135.0
2025-04-11 12:30:00,536.87,542.45,536.83,542.0,12419.0,536.4689,542.0447,536.4289,541.595,12419.0
2025-04-11 12:40:00,541.5,542.59,540.58,541.36,12766.0,541.0954,542.1846,540.1761,540.9555,12766.0
2025-04-11 12:50:00,541.46,541.47,539.78,539.91,7662.0,541.0554,541.0654,539.3767,539.5066,7662.0
2025-04-11 13:00:00,539.98,542.35,538.44,540.47,10488.0,539.5765,541.9448,538.0377,540.0662,10488.0
2025-04-11 13:10:00,539.69,539.71,536.91,537.22,8104.0,539.2868,539.3067,536.5088,536.8186,8104.0
2025-04-11 13:20:00,536.92,539.9,536.92,537.74,3724.0,536.5188,539.4966,536.5188,537.3382,3724.0
2025-04-11 13:30:00,537.78,540.55,536.48,540.33,7212.0,537.3782,540.1461,536.0792,539.9263,7212.0
2025-04-11 13:40:00,540.92,544.0,540.59,542.73,16419.0,540.5158,543.5935,540.1861,542.3245,16419.0
2025-04-11 13:50:00,542.44,543.9,542.0,542.21,6527.0,542.0347,543.4936,541.595,541.8049,6527.0
2025-04-11 14:00:00,542.51,542.78,540.78,541.51,6466.0,542.1046,542.3744,540.3759,541.1054,6466.0
2025-04-11 14:10:00,540.32,542.14,539.54,540.01,5740.0,539.9163,541.7349,539.1369,539.6065,5740.0
2025-04-11 14:20:00,540.44,541.23,539.24,540.85,5851.0,540.0362,540.8256,538.8371,540.4459,5851.0
2025-04-11 14:30:00,541.0,541.63,540.2,540.58,4897.0,540.5958,541.2253,539.7964,540.1761,4897.0
2025-04-11 14:40:00,541.0,542.0,540.99,541.93,3082.0,540.5958,541.595,540.5858,541.5251,3082.0
2025-04-11 14:50:00,542.22,542.22,539.91,540.08,4436.0,541.8149,541.8149,539.5066,539.6765,4436.0
2025-04-11 15:00:00,540.11,543.67,540.11,543.38,3634.0,539.7064,543.2638,539.7064,542.974,3634.0
2025-04-11 15:10:00,543.44,544.88,542.96,543.94,14597.0,543.034,544.4729,542.5543,543.5336,14597.0
2025-04-11 15:20:00,543.75,545.0,543.12,544.0,8826.0,543.3437,544.5928,542.7142,543.5935,8826.0
2025-04-11 15:30:00,543.88,544.32,542.3,542.71,9338.0,543.4736,543.9133,541.8948,542.3045,9338.0
2025-04-11 15:40:00,542.99,543.78,541.93,542.86,14804.0,542.5843,543.3737,541.5251,542.4544,14804.0
2025-04-11 15:50:00,543.18,544.8,541.82,543.3,45527.0,542.7741,544.3929,541.4152,542.8941,45527.0
2025-04-14 09:30:00,556.0,557.5,546.0,546.0,26106.0,555.5846,557.0834,545.592,545.592,26106.0
2025-04-14 09:40:00,546.34,546.35,540.1,544.05,29760.0,545.9318,545.9418,539.6964,543.6435,29760.0
2025-04-14 09:50:00,544.0,546.2,543.5,543.83,8697.0,543.5935,545.7919,543.0939,543.4237,8697.0
2025-04-14 10:00:00,544.72,549.48,543.53,547.18,13550.0,544.313,549.0694,543.1239,546.7712,13550.0
2025-04-14 10:10:00,547.21,547.44,544.24,546.24,18610.0,546.8011,547.031,543.8334,545.8319,18610.0
2025-04-14 10:20:00,546.08,546.61,545.29,546.61,5039.0,545.672,546.2016,544.8826,546.2016,5039.0
2025-04-14 10:30:00,545.55,546.41,545.0,545.24,5156.0,545.1424,546.0017,544.5928,544.8326,5156.0
2025-04-14 10:40:00,545.58,545.72,543.5,544.65,6926.0,545.1724,545.3123,543.0939,544.2431,6926.0
2025-04-14 10:50:00,544.76,545.56,542.23,542.69,6463.0,544.353,545.1524,541.8249,542.2845,6463.0
2025-04-14 11:00:00,542.26,542.61,538.88,539.0,11850.0,541.8548,542.2046,538.4774,538.5973,11850.0
2025-04-14 11:10:00,539.1,539.74,537.5,539.74,8781.0,538.6972,539.3367,537.0984,539.3367,8781.0
2025-04-14 11:20:00,539.79,540.0,536.68,536.68,12084.0,539.3867,539.5965,536.279,536.279,12084.0
2025-04-14 11:30:00,536.78,539.5,536.37,536.9,9130.0,536.3789,539.0969,535.9692,536.4988,9130.0
2025-04-14 11:40:00,536.64,537.62,533.77,533.77,10205.0,536.239,537.2183,533.3712,533.3712,10205.0
2025-04-14 11:50:00,533.97,535.01,532.87,534.23,16288.0,533.571,534.6103,532.4719,533.8308,16288.0
2025-04-14 12:00:00,533.2,535.25,533.18,533.56,4973.0,532.8016,534.8501,532.7816,533.1613,4973.0
2025-04-14 12:10:00,533.56,533.73,530.41,533.2,16625.0,533.1613,533.3312,530.0137,532.8016,16625.0
2025-04-14 12:20:00,533.64,533.85,530.86,531.29,9731.0,533.2413,533.4511,530.4634,530.893,9731.0
2025-04-14 12:30:00,530.92,532.5,529.58,531.09,11325.0,530.5233,532.1021,529.1843,530.6932,11325.0
2025-04-14 12:40:00,531.54,532.07,530.22,531.23,5745.0,531.1428,531.6724,529.8238,530.8331,5745.0
2025-04-14 12:50:00,530.89,531.28,528.49,529.13,5449.0,530.4933,530.883,528.0951,528.7346,5449.0
2025-04-14 13:00:00,528.89,532.73,528.5,529.75,13724.0,528.4948,532.332,528.1051,529.3542,13724.0
2025-04-14 13:10:00,529.74,531.01,528.79,531.01,6477.0,529.3442,530.6132,528.3949,530.6132,6477.0
2025-04-14 13:20:00,531.0,532.08,530.08,530.42,9204.0,530.6032,531.6824,529.6839,530.0237,9204.0
2025-04-14 13:30:00,530.67,531.59,529.37,531.2,7786.0,530.2735,531.1928,528.9745,530.8031,7786.0
2025-04-14 13:40:00,530.51,531.82,529.96,530.96,8017.0,530.1136,531.4226,529.564,530.5633,8017.0
2025-04-14 13:50:00,531.86,534.34,531.76,534.31,6116.0,531.4626,533.9408,531.3627,533.9108,6116.0
2025-04-14 14:00:00,534.32,535.0,534.23,534.46,3769.0,533.9208,534.6003,533.8308,534.0607,3769.0
2025-04-14 14:10:00,534.13,534.27,532.76,533.94,3321.0,533.7309,533.8708,532.3619,533.5411,3321.0
2025-04-14 14:20:00,534.43,534.84,533.8,533.82,3203.0,534.0307,534.4404,533.4012,533.4211,3203.0
2025-04-14 14:30:00,533.53,534.22,533.53,533.8,3285.0,533.1314,533.8208,533.1314,533.4012,3285.0
2025-04-14 14:40:00,533.78,535.24,533.63,534.44,6648.0,533.3812,534.8401,533.2313,534.0407,6648.0
2025-04-14 14:50:00,534.49,534.49,533.51,533.51,7037.0,534.0906,534.0906,533.1114,533.1114,7037.0
2025-04-14 15:00:00,533.8,535.7,533.8,535.59,4249.0,533.4012,535.2997,533.4012,535.1898,4249.0
2025-04-14 15:10:00,535.9,536.37,534.53,535.0,6559.0,535.4996,535.9692,534.1306,534.6003,6559.0
2025-04-14 15:20:00,534.23,534.96,533.66,534.03,4998.0,533.8308,534.5603,533.2613,533.631,4998.0
2025-04-14 15:30:00,534.05,534.52,533.68,534.23,9788.0,533.651,534.1206,533.2812,533.8308,9788.0
2025-04-14 15:40:00,534.55,535.13,533.0,533.75,7874.0,534.1506,534.7302,532.6018,533.3512,7874.0
2025-04-14 15:50:00,533.56,533.56,530.53,531.6,23445.0,533.1613,533.1613,530.1336,531.2028,23445.0
2025-04-15 09:30:00,531.36,535.86,529.57,535.66,16946.0,530.963,535.4596,529.1743,535.2598,16946.0
2025-04-15 09:40:00,535.73,537.86,535.59,537.19,12215.0,535.3297,537.4581,535.1898,536.7886,12215.0
2025-04-15 09:50:00,536.01,537.3,532.93,532.93,12034.0,535.6095,536.8985,532.5318,532.5318,12034.0
2025-04-15 10:00:00,532.67,533.26,531.5,531.62,17646.0,532.272,532.8616,531.1029,531.2228,17646.0
2025-04-15 10:10:00,531.72,534.47,527.82,528.06,14704.0,531.3227,534.0707,527.4256,527.6654,14704.0
2025-04-15 10:20:00,528.0,530.68,526.96,527.97,7696.0,527.6055,530.2835,526.5663,527.5755,7696.0
2025-04-15 10:30:00,527.77,530.66,527.77,529.0,5832.0,527.3757,530.2635,527.3757,528.6047,5832.0
2025-04-15 10:40:00,528.25,533.37,528.25,531.84,16015.0,527.8553,532.9715,527.8553,531.4426,16015.0
2025-04-15 10:50:00,531.61,531.61,529.5,529.5,21204.0,531.2128,531.2128,529.1044,529.1044,21204.0
2025-04-15 11:00:00,529.67,531.12,529.67,530.7,3530.0,529.2742,530.7232,529.2742,530.3035,3530.0
2025-04-15 11:10:00,530.94,532.13,530.94,531.61,3235.0,530.5433,531.7324,530.5433,531.2128,3235.0
2025-04-15 11:20:00,531.94,532.23,529.76,529.85,6249.0,531.5425,531.8323,529.3642,529.4541,6249.0
2025-04-15 11:30:00,529.5,530.45,528.94,529.76,3915.0,529.1044,530.0537,528.5448,529.3642,3915.0
2025-04-15 11:40:00,529.45,530.3,528.63,529.35,12129.0,529.0544,529.9038,528.235,528.9545,12129.0
2025-04-15 11:50:00,530.06,531.49,529.15,530.52,7855.0,529.664,531.0929,528.7546,530.1236,7855.0
2025-04-15 12:00:00,530.45,530.9,529.67,529.86,4427.0,530.0537,530.5033,529.2742,529.4641,4427.0
2025-04-15 12:10:00,530.21,530.65,529.88,530.0,4981.0,529.8138,530.2535,529.4841,529.604,4981.0
2025-04-15 12:20:00,530.0,531.56,529.4,530.91,11280.0,529.604,531.1628,529.0044,530.5133,11280.0
2025-04-15 12:30:00,530.43,530.43,528.78,528.78,4734.0,530.0337,530.0337,528.3849,528.3849,4734.0
2025-04-15 12:40:00,528.92,529.0,527.52,527.64,5404.0,528.5248,528.6047,527.1258,527.2458,5404.0
2025-04-15 12:50:00,527.25,527.25,524.48,524.63,10853.0,526.8561,526.8561,524.0881,524.238,10853.0
2025-04-15 13:00:00,524.5,525.09,523.28,523.28,11868.0,524.1081,524.6977,522.889,522.889,11868.0
2025-04-15 13:10:00,523.45,523.47,521.0,521.35,11070.0,523.0589,523.0789,520.6107,520.9605,11070.0
2025-04-15 13:20:00,521.26,521.61,519.77,520.82,6710.0,520.8705,521.2203,519.3816,520.4309,6710.0
2025-04-15 13:30:00,520.85,522.7,520.85,521.42,7421.0,520.4608,522.3095,520.4608,521.0304,7421.0
2025-04-15 13:40:00,521.5,522.54,521.5,521.93,7298.0,521.1103,522.1496,521.1103,521.54,7298.0
2025-04-15 13:50:00,521.81,521.94,520.01,520.89,9999.0,521.4201,521.55,519.6215,520.5008,9999.0
2025-04-15 14:00:00,521.03,521.54,519.52,520.24,8586.0,520.6407,521.1503,519.1318,519.8513,8586.0
2025-04-15 14:10:00,519.64,519.64,517.6,517.6,9384.0,519.2517,519.2517,517.2133,517.2133,9384.0
2025-04-15 14:20:00,517.75,519.22,517.62,518.87,11170.0,517.3631,518.8321,517.2332,518.4823,11170.0
2025-04-15 14:30:00,518.82,520.15,518.8,519.63,8520.0,518.4323,519.7614,518.4124,519.2417,8520.0
2025-04-15 14:40:00,519.64,521.3,519.58,520.08,6645.0,519.2517,520.9105,519.1918,519.6914,6645.0
2025-04-15 14:50:00,519.83,519.92,519.03,519.45,6866.0,519.4416,519.5315,518.6422,519.0619,6866.0
2025-04-15 15:00:00,519.25,521.0,519.25,520.86,5412.0,518.862,520.6107,518.862,520.4708,5412.0
2025-04-15 15:10:00,520.98,522.46,520.85,522.1,6162.0,520.5907,522.0696,520.4608,521.7099,6162.0
2025-04-15 15:20:00,521.9,522.01,520.42,520.75,7487.0,521.51,521.62,520.0312,520.3609,7487.0
2025-04-15 15:30:00,521.04,521.48,520.41,520.59,8154.0,520.6507,521.0904,520.0212,520.201,8154.0
2025-04-15 15:40:00,520.67,521.19,519.84,520.63,11140.0,520.281,520.8006,519.4516,520.241,11140.0
2025-04-15 15:50:00,520.8,522.36,520.65,521.49,52111.0,520.4109,521.9697,520.261,521.1004,52111.0
2025-04-16 09:30:00,508.18,511.6,506.77,510.58,41960.0,507.8003,511.2177,506.3914,510.1985,41960.0
2025-04-16 09:40:00,510.58,512.0,509.1,510.23,35126.0,510.1985,511.6174,508.7196,509.8488,35126.0
2025-04-16 09:50:00,510.62,510.7,507.0,507.0,26693.0,510.2385,510.3184,506.6212,506.6212,26693.0
2025-04-16 10:00:00,507.2,509.93,507.0,508.68,14448.0,506.821,509.549,506.6212,508.2999,14448.0
2025-04-16 10:10:00,508.32,508.7,506.27,507.3,12119.0,507.9402,508.3199,505.8917,506.921,12119.0
2025-04-16 10:20:00,506.79,510.05,506.79,509.91,12037.0,506.4113,509.6689,506.4113,509.529,12037.0
2025-04-16 10:30:00,509.66,510.13,508.58,509.2,11661.0,509.2792,509.7488,508.2,508.8195,11661.0
2025-04-16 10:40:00,509.2,511.0,509.2,509.86,13990.0,508.8195,510.6182,508.8195,509.479,13990.0
2025-04-16 10:50:00,509.5,510.31,509.0,509.22,7214.0,509.1193,509.9287,508.6197,508.8395,7214.0
2025-04-16 11:00:00,509.31,509.44,506.92,508.85,17140.0,508.9295,509.0594,506.5412,508.4698,17140.0
2025-04-16 11:10:00,508.87,509.25,507.68,508.75,2270.0,508.4898,508.8695,507.3007,508.3699,2270.0
2025-04-16 11:20:00,508.61,513.25,508.61,512.33,14589.0,508.23,512.8665,508.23,511.9472,14589.0
2025-04-16 11:30:00,512.02,512.27,510.4,510.59,5849.0,511.6374,511.8872,510.0186,510.2085,5849.0
2025-04-16 11:40:00,510.46,510.53,509.58,509.58,4449.0,510.0786,510.1485,509.1993,509.1993,4449.0
2025-04-16 11:50:00,509.32,510.38,509.1,509.58,2827.0,508.9394,509.9987,508.7196,509.1993,2827.0
2025-04-16 12:00:00,509.77,510.93,509.26,510.59,6581.0,509.3891,510.5482,508.8795,510.2085,6581.0
2025-04-16 12:10:00,510.23,510.85,510.18,510.85,2397.0,509.8488,510.4683,509.7988,510.4683,2397.0
2025-04-16 12:20:00,511.44,511.44,509.86,510.83,3116.0,511.0579,511.0579,509.479,510.4483,3116.0
2025-04-16 12:30:00,511.12,511.62,510.0,510.0,4974.0,510.7381,511.2377,509.6189,509.6189,4974.0
2025-04-16 12:40:00,509.86,511.69,509.7,511.2,6868.0,509.479,511.3077,509.3192,510.818,6868.0
2025-04-16 12:50:00,511.55,512.81,511.35,511.46,7259.0,511.1678,512.4268,510.9679,511.0778,7259.0
2025-04-16 13:00:00,511.27,512.04,509.67,509.67,12403.0,510.888,511.6574,509.2892,509.2892,12403.0
2025-04-16 13:10:00,509.94,509.94,508.77,509.34,7069.0,509.559,509.559,508.3899,508.9594,7069.0
2025-04-16 13:20:00,509.48,509.53,508.12,509.05,5838.0,509.0993,509.1493,507.7403,508.6696,5838.0
2025-04-16 13:30:00,508.5,508.5,503.97,503.97,18175.0,508.1201,508.1201,503.5934,503.5934,18175.0
2025-04-16 13:40:00,503.53,503.53,500.6,501.61,17913.0,503.1538,503.1538,500.226,501.2352,17913.0
2025-04-16 13:50:00,501.66,502.14,498.37,499.03,47863.0,501.2852,501.7648,497.9976,498.6571,47863.0
2025-04-16 14:00:00,498.89,502.01,498.89,501.76,10019.0,498.5172,501.6349,498.5172,501.3851,10019.0
2025-04-16 14:10:00,501.8,502.0,499.73,500.35,5187.0,501.4251,501.6249,499.3566,499.9762,5187.0
2025-04-16 14:20:00,500.41,502.77,500.2,501.41,7566.0,500.0361,502.3943,499.8263,501.0354,7566.0
2025-04-16 14:30:00,501.62,501.8,499.27,499.57,7183.0,501.2452,501.4251,498.897,499.1967,7183.0
2025-04-16 14:40:00,499.73,499.8,498.55,498.9,7575.0,499.3566,499.4266,498.1775,498.5272,7575.0
2025-04-16 14:50:00,498.91,499.84,498.26,498.34,13635.0,498.5372,499.4665,497.8877,497.9677,13635.0
2025-04-16 15:00:00,498.35,498.92,497.0,497.0,14569.0,497.9776,498.5472,496.6287,496.6287,14569.0
2025-04-16 15:10:00,497.01,498.01,496.01,496.67,13125.0,496.6386,497.6379,495.6394,496.2989,13125.0
2025-04-16 15:20:00,496.71,497.04,495.75,496.41,9048.0,496.3389,496.6686,495.3796,496.0391,9048.0
2025-04-16 15:30:00,496.82,498.5,496.42,496.75,15312.0,496.4488,498.1275,496.0491,496.3788,15312.0
2025-04-16 15:40:00,496.97,499.3,496.78,498.66,14696.0,496.5987,498.9269,496.4088,498.2874,14696.0
2025-04-16 15:50:00,499.23,503.23,499.23,502.44,27612.0,498.857,502.854,498.857,502.0646,27612.0
2025-04-17 09:30:00,504.63,506.0,500.92,502.0,19593.0,504.253,505.6219,500.5457,501.6249,19593.0
2025-04-17 09:40:00,502.0,504.51,501.41,504.51,9976.0,501.6249,504.133,501.0354,504.133,9976.0
2025-04-17 09:50:00,504.66,506.34,504.66,505.73,8763.0,504.2829,505.9617,504.2829,505.3521,8763.0
2025-04-17 10:00:00,504.87,505.59,501.22,501.9,8639.0,504.4928,505.2122,500.8455,501.525,8639.0
2025-04-17 10:10:00,501.41,502.48,499.93,500.38,12060.0,501.0354,502.1046,499.5565,500.0061,12060.0
2025-04-17 10:20:00,500.21,501.49,499.19,499.19,8995.0,499.8363,501.1153,498.817,498.817,8995.0
2025-04-17 10:30:00,499.36,500.31,498.13,500.26,17937.0,498.9869,499.9362,497.7578,499.8862,17937.0
2025-04-17 10:40:00,499.96,505.11,499.89,503.79,40047.0,499.5864,504.7326,499.5165,503.4136,40047.0
2025-04-17 10:50:00,504.0,504.0,501.0,501.0,7641.0,503.6234,503.6234,500.6257,500.6257,7641.0
2025-04-17 11:00:00,501.09,505.2,500.71,504.28,4456.0,500.7156,504.8225,500.3359,503.9032,4456.0
2025-04-17 11:10:00,503.68,504.75,503.0,503.6,4520.0,503.3037,504.3729,502.6242,503.2237,4520.0
2025-04-17 11:20:00,503.75,503.81,501.82,502.08,7211.0,503.3736,503.4336,501.4451,501.7049,7211.0
2025-04-17 11:30:00,502.23,504.57,502.22,503.88,2867.0,501.8547,504.193,501.8448,503.5035,2867.0
2025-04-17 11:40:00,503.87,503.88,501.83,501.88,8006.0,503.4935,503.5035,501.455,501.505,8006.0
2025-04-17 11:50:00,501.75,503.17,500.65,500.94,9192.0,501.3751,502.794,500.2759,500.5657,9192.0
2025-04-17 12:00:00,500.78,504.4,500.78,504.05,10457.0,500.4058,504.0231,500.4058,503.6734,10457.0
2025-04-17 12:10:00,503.5,505.47,501.16,505.19,10230.0,503.1238,505.0923,500.7855,504.8125,10230.0
2025-04-17 12:20:00,504.82,505.0,503.78,503.95,8388.0,504.4428,504.6227,503.4036,503.5735,8388.0
2025-04-17 12:30:00,503.56,504.51,501.85,501.86,9895.0,503.1838,504.133,501.475,501.485,9895.0
2025-04-17 12:40:00,501.65,501.98,499.39,500.87,14203.0,501.2752,501.6049,499.0169,500.4958,14203.0
2025-04-17 12:50:00,500.77,502.26,500.77,502.05,13077.0,500.3958,501.8847,500.3958,501.6749,13077.0
2025-04-17 13:00:00,502.02,502.5,501.28,501.93,6672.0,501.6449,502.1245,500.9055,501.555,6672.0
2025-04-17 13:10:00,501.68,502.05,500.93,501.2,5048.0,501.3052,501.6749,500.5557,500.8255,5048.0
2025-04-17 13:20:00,501.1,501.3,500.18,500.18,6362.0,500.7256,500.9254,499.8063,499.8063,6362.0
2025-04-17 13:30:00,500.54,502.5,500.54,502.5,3761.0,500.166,502.1245,500.166,502.1245,3761.0
2025-04-17 13:40:00,502.56,503.68,501.24,502.43,3716.0,502.1845,503.3037,500.8655,502.0546,3716.0
2025-04-17 13:50:00,502.25,503.0,502.2,502.9,7625.0,501.8747,502.6242,501.8248,502.5242,7625.0
2025-04-17 14:00:00,502.68,505.14,502.61,505.1,5686.0,502.3044,504.7626,502.2345,504.7226,5686.0
2025-04-17 14:10:00,505.1,505.4,503.77,505.4,7339.0,504.7226,505.0224,503.3936,505.0224,7339.0
2025-04-17 14:20:00,505.59,506.55,505.59,505.62,5924.0,505.2122,506.1715,505.2122,505.2422,5924.0
2025-04-17 14:30:00,505.56,507.28,505.56,507.2,9492.0,505.1823,506.901,505.1823,506.821,9492.0
2025-04-17 14:40:00,506.88,507.14,505.32,505.32,13631.0,506.5013,506.7611,504.9424,504.9424,13631.0
2025-04-17 14:50:00,505.32,506.07,503.91,503.95,13042.0,504.9424,505.6919,503.5335,503.5735,13042.0
2025-04-17 15:00:00,503.93,504.0,503.22,503.54,5355.0,503.5535,503.6234,502.844,503.1638,5355.0
2025-04-17 15:10:00,503.59,503.6,501.45,502.13,7758.0,503.2137,503.2237,501.0753,501.7548,7758.0
2025-04-17 15:20:00,502.08,502.74,500.77,501.44,9050.0,501.7049,502.3644,500.3958,501.0653,9050.0
2025-04-17 15:30:00,501.53,502.5,501.29,502.4,6174.0,501.1553,502.1245,500.9154,502.0246,6174.0
2025-04-17 15:40:00,501.94,502.8,501.21,501.21,3901.0,501.565,502.4243,500.8355,500.8355,3901.0
2025-04-17 15:50:00,500.77,502.0,499.75,501.7,22286.0,500.3958,501.6249,499.3766,501.3251,22286.0
2025-04-21 09:30:00,491.33,493.4,489.28,491.43,29536.0,490.9629,493.0313,488.9144,491.0628,29536.0
2025-04-21 09:40:00,491.9,491.9,488.34,489.91,21575.0,491.5325,491.5325,487.9751,489.544,21575.0
2025-04-21 09:50:00,489.91,489.91,484.77,484.77,28444.0,489.544,489.544,484.4078,484.4078,28444.0
2025-04-21 10:00:00,484.91,484.92,483.0,483.73,12684.0,484.5477,484.5577,482.6391,483.3686,12684.0
2025-04-21 10:10:00,483.55,486.0,483.55,485.0,11733.0,483.1887,485.6369,483.1887,484.6376,11733.0
2025-04-21 10:20:00,485.15,485.67,484.35,484.54,4507.0,484.7875,485.3071,483.9881,484.178,4507.0
2025-04-21 10:30:00,484.31,485.98,483.52,485.75,9785.0,483.9481,485.6169,483.1587,485.3871,9785.0
2025-04-21 10:40:00,485.76,486.16,484.25,484.64,11512.0,485.3971,485.7968,483.8882,484.2779,11512.0
2025-04-21 10:50:00,484.58,485.98,484.58,485.89,6703.0,484.2179,485.6169,484.2179,485.527,6703.0
2025-04-21 11:00:00,486.09,486.09,485.05,485.98,2403.0,485.7268,485.7268,484.6876,485.6169,2403.0
2025-04-21 11:10:00,485.87,486.28,484.1,485.05,6888.0,485.507,485.9167,483.7383,484.6876,6888.0
2025-04-21 11:20:00,485.0,485.12,483.3,483.86,8331.0,484.6376,484.7575,482.9389,483.4985,8331.0
2025-04-21 11:30:00,483.84,484.03,481.78,482.14,13588.0,483.4785,483.6683,481.42,481.7798,13588.0
2025-04-21 11:40:00,482.12,482.55,480.0,480.72,19606.0,481.7598,482.1894,479.6414,480.3608,19606.0
2025-04-21 11:50:00,480.8,481.9,479.95,481.73,12705.0,480.4408,481.5399,479.5914,481.3701,12705.0
2025-04-21 12:00:00,482.15,483.0,481.97,482.82,10349.0,481.7897,482.6391,481.6099,482.4592,10349.0
2025-04-21 12:10:00,482.69,483.61,482.63,482.68,3710.0,482.3293,483.2487,482.2694,482.3194,3710.0
2025-04-21 12:20:00,482.5,483.28,482.07,482.32,4425.0,482.1395,482.9189,481.7098,481.9596,4425.0
2025-04-21 12:30:00,482.43,483.92,482.43,483.75,8558.0,482.0695,483.5584,482.0695,483.3886,8558.0
2025-04-21 12:40:00,484.01,484.59,483.81,484.01,5614.0,483.6484,484.2279,483.4485,483.6484,5614.0
2025-04-21 12:50:00,483.87,483.87,482.75,482.75,7988.0,483.5085,483.5085,482.3893,482.3893,7988.0
2025-04-21 13:00:00,483.04,483.45,482.0,482.2,7530.0,482.6791,483.0888,481.6399,481.8397,7530.0
2025-04-21 13:10:00,482.13,483.12,482.01,483.12,5388.0,481.7698,482.759,481.6499,482.759,5388.0
2025-04-21 13:20:00,484.2,484.61,483.37,483.85,4550.0,483.8382,484.2479,483.0088,483.4885,4550.0
2025-04-21 13:30:00,483.81,484.18,483.72,484.1,1900.0,483.4485,483.8182,483.3586,483.7383,1900.0
2025-04-21 13:40:00,483.69,483.74,482.94,483.09,2812.0,483.3286,483.3786,482.5792,482.729,2812.0
2025-04-21 13:50:00,483.2,483.39,482.87,483.39,6532.0,482.839,483.0288,482.5092,483.0288,6532.0
2025-04-21 14:00:00,483.36,483.75,483.08,483.36,5239.0,482.9988,483.3886,482.7191,482.9988,5239.0
2025-04-21 14:10:00,483.36,485.01,483.22,484.43,12646.0,482.9988,484.6476,482.8589,484.068,12646.0
2025-04-21 14:20:00,484.27,484.42,484.0,484.21,5256.0,483.9082,484.0581,483.6384,483.8482,5256.0
2025-04-21 14:30:00,484.53,484.65,483.67,483.71,3395.0,484.168,484.2879,483.3086,483.3486,3395.0
2025-04-21 14:40:00,483.75,483.77,482.75,482.99,3675.0,483.3886,483.4085,482.3893,482.6291,3675.0
2025-04-21 14:50:00,482.93,483.52,482.5,483.27,4550.0,482.5692,483.1587,482.1395,482.9089,4550.0
2025-04-21 15:00:00,483.19,484.51,483.19,484.23,9734.0,482.829,484.148,482.829,483.8682,9734.0
2025-04-21 15:10:00,484.48,484.71,483.86,484.6,8005.0,484.118,484.3478,483.4985,484.2379,8005.0
2025-04-21 15:20:00,484.61,485.0,483.31,483.47,8799.0,484.2479,484.6376,482.9489,483.1088,8799.0
2025-04-21 15:30:00,483.67,485.08,483.65,485.08,8908.0,483.3086,484.7176,483.2886,484.7176,8908.0
2025-04-21 15:40:00,484.98,485.25,484.06,484.81,11567.0,484.6176,484.8874,483.6983,484.4478,11567.0
2025-04-21 15:50:00,484.84,486.14,483.94,484.81,54246.0,484.4777,485.7768,483.5784,484.4478,54246.0
2025-04-22 09:30:00,491.77,493.5,488.17,489.5,20237.0,491.4026,493.1313,487.8053,489.1343,20237.0
2025-04-22 09:40:00,489.72,492.5,489.72,491.35,9715.0,489.3541,492.132,489.3541,490.9829,9715.0
2025-04-22 09:50:00,491.32,492.6,490.85,492.51,16104.0,490.9529,492.2319,490.4832,492.142,16104.0
2025-04-22 10:00:00,492.73,494.5,492.5,494.33,10975.0,492.3618,494.1305,492.132,493.9606,10975.0
2025-04-22 10:10:00,494.11,494.46,489.55,489.99,10101.0,493.7408,494.0906,489.1842,489.6239,10101.0
2025-04-22 10:20:00,489.8,490.31,488.03,488.19,15373.0,489.434,489.9437,487.6654,487.8252,15373.0
2025-04-22 10:30:00,488.02,488.73,486.4,488.73,9657.0,487.6554,488.3648,486.0366,488.3648,9657.0
2025-04-22 10:40:00,488.86,490.44,488.23,490.3,19568.0,488.4947,490.0736,487.8652,489.9337,19568.0
2025-04-22 10:50:00,490.03,492.0,489.1,491.49,26809.0,489.6639,491.6324,488.7346,491.1228,26809.0
2025-04-22 11:00:00,491.38,494.37,491.38,494.37,6226.0,491.0129,494.0006,491.0129,494.0006,6226.0
2025-04-22 11:10:00,494.43,496.0,493.88,496.0,15774.0,494.0606,495.6294,493.511,495.6294,15774.0
2025-04-22 11:20:00,496.5,496.7,495.64,495.83,9676.0,496.129,496.3289,495.2697,495.4595,9676.0
2025-04-22 11:30:00,495.5,496.47,494.75,494.79,6248.0,495.1298,496.099,494.3803,494.4203,6248.0
2025-04-22 11:40:00,494.95,494.95,493.49,494.37,5345.0,494.5802,494.5802,493.1213,494.0006,5345.0
2025-04-22 11:50:00,494.33,496.62,494.33,496.62,5502.0,493.9606,496.2489,493.9606,496.2489,5502.0
2025-04-22 12:00:00,496.33,500.74,496.33,500.3,18215.0,495.9592,500.3659,495.9592,499.9262,18215.0
2025-04-22 12:10:00,500.93,505.49,500.8,505.36,17142.0,500.5557,505.1123,500.4258,504.9824,17142.0
2025-04-22 12:20:00,505.38,506.88,505.38,506.09,14550.0,505.0024,506.5013,505.0024,505.7119,14550.0
2025-04-22 12:30:00,506.11,506.39,502.81,502.81,10527.0,505.7318,506.0116,502.4343,502.4343,10527.0
2025-04-22 12:40:00,502.2,503.0,501.51,502.28,3168.0,501.8248,502.6242,501.1353,501.9047,3168.0
2025-04-22 12:50:00,501.5,502.11,500.52,501.51,7301.0,501.1253,501.7348,500.146,501.1353,7301.0
2025-04-22 13:00:00,501.35,502.88,501.35,502.88,3168.0,500.9754,502.5043,500.9754,502.5043,3168.0
2025-04-22 13:10:00,501.2,501.2,496.15,498.05,9295.0,500.8255,500.8255,495.7793,497.6779,9295.0
2025-04-22 13:20:00,497.85,497.85,494.56,495.1,27838.0,497.478,497.478,494.1905,494.7301,27838.0
2025-04-22 13:30:00,495.02,498.24,494.79,497.07,8634.0,494.6501,497.8677,494.4203,496.6986,8634.0
2025-04-22 13:40:00,496.75,497.0,495.16,495.36,2844.0,496.3788,496.6287,494.79,494.9899,2844.0
2025-04-22 13:50:00,495.0,495.13,494.04,494.43,6995.0,494.6301,494.7601,493.6709,494.0606,6995.0
2025-04-22 14:00:00,494.0,496.99,493.96,496.85,3730.0,493.6309,496.6187,493.5909,496.4788,3730.0
2025-04-22 14:10:00,497.01,497.01,496.31,496.81,2005.0,496.6386,496.6386,495.9392,496.4388,2005.0
2025-04-22 14:20:00,497.16,498.34,496.99,497.62,2210.0,496.7885,497.9677,496.6187,497.2482,2210.0
2025-04-22 14:30:00,497.7,498.28,497.52,498.0,4339.0,497.3281,497.9077,497.1483,497.6279,4339.0
2025-04-22 14:40:00,498.0,499.44,497.79,499.28,4114.0,497.6279,499.0668,497.4181,498.9069,4114.0
2025-04-22 14:50:00,499.79,500.22,499.11,499.12,3859.0,499.4166,499.8462,498.7371,498.7471,3859.0
2025-04-22 15:00:00,499.13,499.45,497.61,497.61,5861.0,498.7571,499.0768,497.2382,497.2382,5861.0
2025-04-22 15:10:00,497.31,497.31,495.93,495.93,9941.0,496.9384,496.9384,495.5595,495.5595,9941.0
2025-04-22 15:20:00,496.09,496.41,494.94,495.48,4848.0,495.7193,496.0391,494.5702,495.1098,4848.0
2025-04-22 15:30:00,495.61,497.1,495.33,496.27,20111.0,495.2397,496.7286,494.9599,495.8992,20111.0
2025-04-22 15:40:00,496.58,499.73,496.58,499.73,8670.0,496.209,499.3566,496.209,499.3566,8670.0
2025-04-22 15:50:00,499.26,501.09,498.32,500.21,31211.0,498.887,500.7156,497.9477,499.8363,31211.0
2025-04-23 09:30:00,528.69,533.18,526.13,529.11,70427.0,528.295,532.7816,525.7369,528.7147,70427.0
2025-04-23 09:40:00,528.49,535.25,528.27,533.75,37564.0,528.0951,534.8501,527.8753,533.3512,37564.0
2025-04-23 09:50:00,534.19,534.5,528.72,529.74,39021.0,533.7909,534.1006,528.325,529.3442,39021.0
2025-04-23 10:00:00,529.92,532.32,527.72,530.34,15406.0,529.5241,531.9223,527.3257,529.9437,15406.0
2025-04-23 10:10:00,530.6,531.49,526.5,527.35,21789.0,530.2035,531.0929,526.1066,526.956,21789.0
2025-04-23 10:20:00,527.73,530.89,526.01,529.99,29733.0,527.3357,530.4933,525.617,529.594,29733.0
2025-04-23 10:30:00,529.93,531.93,529.72,530.46,56190.0,529.534,531.5326,529.3242,530.0637,56190.0
2025-04-23 10:40:00,530.01,532.07,530.0,530.77,13639.0,529.614,531.6724,529.604,530.3734,13639.0
2025-04-23 10:50:00,530.0,530.44,527.92,528.41,12398.0,529.604,530.0437,527.5256,528.0152,12398.0
2025-04-23 11:00:00,528.59,529.53,526.8,529.36,19065.0,528.195,529.1343,526.4064,528.9645,19065.0
2025-04-23 11:10:00,528.0,528.39,526.32,526.48,12345.0,527.6055,527.9952,525.9267,526.0866,12345.0
2025-04-23 11:20:00,525.77,526.77,523.0,524.16,33177.0,525.3772,526.3764,522.6092,523.7684,33177.0
2025-04-23 11:30:00,524.46,525.63,522.6,525.63,10192.0,524.0681,525.2373,522.2095,525.2373,10192.0
2025-04-23 11:40:00,525.75,525.89,519.51,519.51,18520.0,525.3572,525.4971,519.1218,519.1218,18520.0
2025-04-23 11:50:00,520.16,522.76,519.86,521.8,14452.0,519.7713,522.3694,519.4716,521.4101,14452.0
2025-04-23 12:00:00,521.31,521.68,519.0,519.0,4586.0,520.9205,521.2902,518.6122,518.6122,4586.0
2025-04-23 12:10:00,518.87,519.87,517.49,517.62,7747.0,518.4823,519.4816,517.1033,517.2332,7747.0
2025-04-23 12:20:00,517.69,520.5,516.61,520.45,5986.0,517.3032,520.1111,516.224,520.0611,5986.0
2025-04-23 12:30:00,520.3,522.16,520.15,521.19,9809.0,519.9112,521.7699,519.7614,520.8006,9809.0
2025-04-23 12:40:00,521.02,521.16,519.1,519.39,10372.0,520.6307,520.7706,518.7121,519.0019,10372.0
2025-04-23 12:50:00,519.07,522.83,519.07,521.95,5490.0,518.6822,522.4394,518.6822,521.56,5490.0
2025-04-23 13:00:00,519.87,522.87,519.87,522.6,5768.0,519.4816,522.4793,519.4816,522.2095,5768.0
2025-04-23 13:10:00,522.53,523.74,522.53,523.7,6892.0,522.1396,523.3487,522.1396,523.3087,6892.0
2025-04-23 13:20:00,523.32,523.75,521.91,521.93,3996.0,522.929,523.3587,521.52,521.54,3996.0
2025-04-23 13:30:00,522.0,522.35,519.92,520.53,5345.0,521.61,521.9597,519.5315,520.1411,5345.0
2025-04-23 13:40:00,520.76,521.71,520.05,520.61,3123.0,520.3709,521.3202,519.6614,520.221,3123.0
2025-04-23 13:50:00,520.39,522.88,520.39,522.25,3790.0,520.0012,522.4893,520.0012,521.8598,3790.0
2025-04-23 14:00:00,522.34,522.69,521.1,521.99,7949.0,521.9497,522.2995,520.7106,521.6,7949.0
2025-04-23 14:10:00,521.98,523.76,521.98,522.65,13910.0,521.59,523.3687,521.59,522.2595,13910.0
2025-04-23 14:20:00,522.67,523.5,521.0,521.13,13684.0,522.2795,523.1089,520.6107,520.7406,13684.0
2025-04-23 14:30:00,521.12,521.81,521.09,521.59,3017.0,520.7306,521.4201,520.7007,521.2003,3017.0
2025-04-23 14:40:00,521.51,522.23,520.86,521.98,7662.0,521.1203,521.8398,520.4708,521.59,7662.0
2025-04-23 14:50:00,521.93,522.07,520.0,521.02,10653.0,521.54,521.6799,519.6115,520.6307,10653.0
2025-04-23 15:00:00,521.06,522.14,519.98,520.66,11130.0,520.6707,521.7499,519.5915,520.271,11130.0
2025-04-23 15:10:00,520.69,521.03,519.79,519.93,7378.0,520.301,520.6407,519.4016,519.5415,7378.0
2025-04-23 15:20:00,519.86,520.19,518.05,518.47,7290.0,519.4716,519.8013,517.6629,518.0826,7290.0
2025-04-23 15:30:00,518.47,519.84,516.76,517.06,18757.0,518.0826,519.4516,516.3739,516.6737,18757.0
2025-04-23 15:40:00,517.1,519.34,516.8,519.12,8345.0,516.7136,518.952,516.4139,518.7321,8345.0
2025-04-23 15:50:00,519.24,521.49,519.24,519.77,35837.0,518.852,521.1004,518.852,519.3816,35837.0
2025-04-24 09:30:00,519.09,522.45,517.81,522.45,19559.0,518.7021,522.0596,517.4231,522.0596,19559.0
2025-04-24 09:40:00,522.04,523.18,521.13,521.6,14843.0,521.6499,522.7891,520.7406,521.2103,14843.0
2025-04-24 09:50:00,521.48,526.9,520.66,526.41,45356.0,521.0904,526.5063,520.271,526.0167,45356.0
2025-04-24 10:00:00,526.03,528.04,525.5,527.66,21220.0,525.637,527.6455,525.1074,527.2657,21220.0
2025-04-24 10:10:00,527.29,527.48,525.63,527.01,6801.0,526.896,527.0859,525.2373,526.6162,6801.0
2025-04-24 10:20:00,526.68,529.42,526.6,528.98,8871.0,526.2865,529.0244,526.2065,528.5848,8871.0
2025-04-24 10:30:00,529.25,531.5,528.94,531.0,14025.0,528.8546,531.1029,528.5448,530.6032,14025.0
2025-04-24 10:40:00,530.98,531.0,528.52,529.59,9052.0,530.5833,530.6032,528.1251,529.1943,9052.0
2025-04-24 10:50:00,529.44,530.97,529.28,530.39,3531.0,529.0444,530.5733,528.8845,529.9937,3531.0
2025-04-24 11:00:00,530.53,531.14,529.78,531.14,5335.0,530.1336,530.7431,529.3842,530.7431,5335.0
2025-04-24 11:10:00,531.02,531.58,529.82,529.82,18068.0,530.6232,531.1828,529.4241,529.4241,18068.0
2025-04-24 11:20:00,529.52,529.69,527.63,527.99,4871.0,529.1244,529.2942,527.2358,527.5955,4871.0
2025-04-24 11:30:00,528.02,528.36,527.18,527.81,3460.0,527.6255,527.9652,526.7861,527.4156,3460.0
2025-04-24 11:40:00,527.99,528.15,527.28,527.81,4429.0,527.5955,527.7554,526.886,527.4156,4429.0
2025-04-24 11:50:00,527.43,529.77,527.43,529.0,8642.0,527.0359,529.3742,527.0359,528.6047,8642.0
2025-04-24 12:00:00,529.18,529.18,527.76,527.76,1945.0,528.7846,528.7846,527.3657,527.3657,1945.0
2025-04-24 12:10:00,527.91,529.6,527.8,529.34,4848.0,527.5156,529.2043,527.4056,528.9445,4848.0
2025-04-24 12:20:00,529.48,530.0,528.89,529.32,6189.0,529.0844,529.604,528.4948,528.9245,6189.0
2025-04-24 12:30:00,529.47,531.0,529.46,530.87,6625.0,529.0744,530.6032,529.0644,530.4733,6625.0
2025-04-24 12:40:00,529.95,530.36,529.77,529.97,3976.0,529.554,529.9637,529.3742,529.574,3976.0
2025-04-24 12:50:00,530.2,531.29,529.84,531.08,4742.0,529.8038,530.893,529.4441,530.6832,4742.0
2025-04-24 13:00:00,530.46,530.49,529.54,529.54,2230.0,530.0637,530.0936,529.1443,529.1443,2230.0
2025-04-24 13:10:00,529.73,530.01,528.7,528.7,3812.0,529.3342,529.614,528.305,528.305,3812.0
2025-04-24 13:20:00,528.98,530.5,528.69,530.3,4863.0,528.5848,530.1036,528.295,529.9038,4863.0
2025-04-24 13:30:00,530.8,530.85,529.69,529.8,7671.0,530.4034,530.4534,529.2942,529.4041,7671.0
2025-04-24 13:40:00,529.68,529.73,528.44,529.62,7562.0,529.2842,529.3342,528.0452,529.2243,7562.0
2025-04-24 13:50:00,529.43,530.4,529.43,529.86,1721.0,529.0344,530.0037,529.0344,529.4641,1721.0
2025-04-24 14:00:00,530.18,530.75,529.97,530.46,4630.0,529.7839,530.3534,529.574,530.0637,4630.0
2025-04-24 14:10:00,530.44,531.0,530.1,531.0,4900.0,530.0437,530.6032,529.7039,530.6032,4900.0
2025-04-24 14:20:00,530.69,531.8,530.43,531.66,3097.0,530.2935,531.4027,530.0337,531.2628,3097.0
2025-04-24 14:30:00,531.47,532.46,531.47,532.28,8811.0,531.0729,532.0622,531.0729,531.8823,8811.0
2025-04-24 14:40:00,532.31,532.33,531.5,532.3,4704.0,531.9123,531.9323,531.1029,531.9023,4704.0
2025-04-24 14:50:00,532.34,532.86,531.29,531.42,4775.0,531.9422,532.4619,530.893,531.0229,4775.0
2025-04-24 15:00:00,531.41,531.41,529.8,529.92,3125.0,531.0129,531.0129,529.4041,529.5241,3125.0
2025-04-24 15:10:00,529.72,529.84,528.75,529.75,6739.0,529.3242,529.4441,528.3549,529.3542,6739.0
2025-04-24 15:20:00,529.27,529.79,528.11,528.24,6407.0,528.8745,529.3942,527.7154,527.8453,6407.0
2025-04-24 15:30:00,528.37,530.68,528.37,530.57,7272.0,527.9752,530.2835,527.9752,530.1736,7272.0
2025-04-24 15:40:00,530.54,532.43,530.41,532.43,11852.0,530.1436,532.0322,530.0137,532.0322,11852.0
2025-04-24 15:50:00,532.57,533.76,531.98,533.13,55378.0,532.1721,533.3612,531.5825,532.7317,55378.0
2025-04-25 09:30:00,545.35,545.59,540.69,540.86,49304.0,544.9425,545.1823,540.286,540.4559,49304.0
2025-04-25 09:40:00,541.12,542.39,538.24,538.24,21304.0,540.7157,541.9847,537.8378,537.8378,21304.0
2025-04-25 09:50:00,538.34,538.76,536.33,538.53,20894.0,537.9378,538.3575,535.9293,538.1276,20894.0
2025-04-25 10:00:00,539.15,542.5,538.74,542.5,22156.0,538.7472,542.0947,538.3375,542.0947,22156.0
2025-04-25 10:10:00,542.64,544.55,542.4,544.25,27292.0,542.2346,544.1431,541.9947,543.8433,27292.0
2025-04-25 10:20:00,544.65,544.65,538.77,539.02,17258.0,544.2431,544.2431,538.3674,538.6173,17258.0
2025-04-25 10:30:00,539.25,543.02,537.84,542.52,16663.0,538.8471,542.6143,537.4381,542.1146,16663.0
2025-04-25 10:40:00,542.39,545.22,542.39,544.84,14280.0,541.9847,544.8126,541.9847,544.4329,14280.0
2025-04-25 10:50:00,544.78,544.79,540.65,541.68,11957.0,544.373,544.3829,540.246,541.2753,11957.0
2025-04-25 11:00:00,542.0,542.79,541.35,542.07,8694.0,541.595,542.3844,540.9455,541.665,8694.0
2025-04-25 11:10:00,542.08,543.65,541.9,543.25,7756.0,541.675,543.2438,541.4951,542.8441,7756.0
2025-04-25 11:20:00,542.93,544.0,541.95,541.95,8411.0,542.5243,543.5935,541.5451,541.5451,8411.0
2025-04-25 11:30:00,542.06,542.67,539.5,539.77,10504.0,541.655,542.2645,539.0969,539.3667,10504.0
2025-04-25 11:40:00,539.66,540.65,538.0,540.65,21760.0,539.2568,540.246,537.598,540.246,21760.0
2025-04-25 11:50:00,540.71,542.17,540.71,541.34,5588.0,540.306,541.7649,540.306,540.9355,5588.0
2025-04-25 12:00:00,541.19,542.17,540.5,541.95,8155.0,540.7856,541.7649,540.0962,541.5451,8155.0
2025-04-25 12:10:00,541.74,543.52,541.56,543.11,7267.0,541.3352,543.1139,541.1554,542.7042,7267.0
2025-04-25 12:20:00,543.17,544.06,542.91,543.83,5329.0,542.7642,543.6535,542.5044,543.4237,5329.0
2025-04-25 12:30:00,544.0,544.74,543.89,544.74,5647.0,543.5935,544.333,543.4836,544.333,5647.0
2025-04-25 12:40:00,544.91,545.84,544.01,545.0,8691.0,544.5029,545.4322,543.6035,544.5928,8691.0
2025-04-25 12:50:00,544.8,546.04,544.43,545.74,5886.0,544.3929,545.632,544.0232,545.3322,5886.0
2025-04-25 13:00:00,545.83,547.72,545.58,547.72,10377.0,545.4222,547.3108,545.1724,547.3108,10377.0
2025-04-25 13:10:00,547.93,548.62,547.59,548.62,14310.0,547.5206,548.2101,547.1809,548.2101,14310.0
2025-04-25 13:20:00,548.69,549.58,548.69,548.74,7882.0,548.28,549.1694,548.28,548.33,7882.0
2025-04-25 13:30:00,548.74,549.28,545.1,545.3,9079.0,548.33,548.8696,544.6927,544.8926,9079.0
2025-04-25 13:40:00,545.0,546.53,543.92,544.38,13909.0,544.5928,546.1216,543.5136,543.9733,13909.0
2025-04-25 13:50:00,544.5,544.5,542.23,544.0,9525.0,544.0932,544.0932,541.8249,543.5935,9525.0
2025-04-25 14:00:00,544.0,547.01,543.7,546.93,10761.0,543.5935,546.6013,543.2938,546.5213,10761.0
2025-04-25 14:10:00,547.11,547.17,545.35,546.74,3224.0,546.7012,546.7612,544.9425,546.3315,3224.0
2025-04-25 14:20:00,546.2,547.62,546.04,547.5,6586.0,545.7919,547.2108,545.632,547.0909,6586.0
2025-04-25 14:30:00,547.16,548.5,547.16,548.1,6277.0,546.7512,548.0902,546.7512,547.6905,6277.0
2025-04-25 14:40:00,548.2,548.61,547.8,548.18,3019.0,547.7904,548.2001,547.3907,547.7704,3019.0
2025-04-25 14:50:00,547.88,548.16,546.55,547.26,7794.0,547.4706,547.7504,546.1416,546.8511,7794.0
2025-04-25 15:00:00,547.29,548.25,547.0,547.89,7010.0,546.8811,547.8404,546.5913,547.4806,7010.0
2025-04-25 15:10:00,547.62,547.62,546.73,546.86,11676.0,547.2108,547.2108,546.3215,546.4514,11676.0
2025-04-25 15:20:00,546.71,547.24,546.05,546.12,10404.0,546.3015,546.8311,545.642,545.712,10404.0
2025-04-25 15:30:00,546.04,547.61,545.67,546.86,12450.0,545.632,547.2008,545.2623,546.4514,12450.0
2025-04-25 15:40:00,547.14,547.23,545.66,545.86,7077.0,546.7312,546.8211,545.2523,545.4521,7077.0
2025-04-25 15:50:00,546.82,548.12,546.34,547.38,29007.0,546.4114,547.7105,545.9318,546.971,29007.0
2025-04-28 09:30:00,555.5,558.47,546.47,549.4,59506.0,555.0849,558.0527,546.0617,548.9895,59506.0
2025-04-28 09:40:00,549.2,557.02,549.2,555.47,26241.0,548.7897,556.6038,548.7897,555.055,26241.0
2025-04-28 09:50:00,555.61,555.61,547.0,548.9,21554.0,555.1949,555.1949,546.5913,548.4899,21554.0
2025-04-28 10:00:00,548.65,550.9,546.81,549.83,11350.0,548.2401,550.4884,546.4014,549.4192,11350.0
2025-04-28 10:10:00,549.95,550.05,547.5,547.63,11666.0,549.5391,549.639,547.0909,547.2208,11666.0
2025-04-28 10:20:00,547.43,549.32,547.04,548.47,8413.0,547.021,548.9096,546.6313,548.0602,8413.0
2025-04-28 10:30:00,547.87,550.77,547.2,550.4,5562.0,547.4606,550.3585,546.7911,549.9888,5562.0
2025-04-28 10:40:00,550.35,551.77,548.63,551.6,7415.0,549.9388,551.3577,548.2201,551.1879,7415.0
2025-04-28 10:50:00,551.08,551.08,549.11,549.74,6474.0,550.6682,550.6682,548.6997,549.3292,6474.0
2025-04-28 11:00:00,549.85,550.34,547.52,547.77,7870.0,549.4392,549.9288,547.1109,547.3607,7870.0
2025-04-28 11:10:00,547.8,548.79,545.82,546.05,11322.0,547.3907,548.38,545.4122,545.642,11322.0
2025-04-28 11:20:00,545.5,545.63,540.77,540.77,19791.0,545.0924,545.2223,540.3659,540.3659,19791.0
2025-04-28 11:30:00,540.65,543.23,540.65,543.23,6186.0,540.246,542.8241,540.246,542.8241,6186.0
2025-04-28 11:40:00,542.99,543.76,542.5,543.28,7724.0,542.5843,543.3537,542.0947,542.8741,7724.0
2025-04-28 11:50:00,542.88,544.98,542.88,544.57,3550.0,542.4744,544.5728,542.4744,544.1631,3550.0
2025-04-28 12:00:00,544.61,544.61,543.0,543.66,6215.0,544.2031,544.2031,542.5943,543.2538,6215.0
2025-04-28 12:10:00,543.45,544.37,543.02,544.0,3592.0,543.0439,543.9633,542.6143,543.5935,3592.0
2025-04-28 12:20:00,544.0,544.23,542.31,543.07,4551.0,543.5935,543.8234,541.9048,542.6642,4551.0
2025-04-28 12:30:00,543.06,544.89,543.04,544.18,5628.0,542.6542,544.4829,542.6343,543.7734,5628.0
2025-04-28 12:40:00,544.24,546.01,544.22,545.81,2640.0,543.8334,545.602,543.8134,545.4022,2640.0
2025-04-28 12:50:00,545.29,545.29,544.0,544.5,3109.0,544.8826,544.8826,543.5935,544.0932,3109.0
2025-04-28 13:00:00,545.0,545.65,545.0,545.36,2222.0,544.5928,545.2423,544.5928,544.9525,2222.0
2025-04-28 13:10:00,544.54,545.42,544.02,545.12,2625.0,544.1331,545.0125,543.6135,544.7127,2625.0
2025-04-28 13:20:00,545.21,545.55,544.3,544.3,3135.0,544.8026,545.1424,543.8933,543.8933,3135.0
2025-04-28 13:30:00,544.32,545.02,543.91,545.02,3626.0,543.9133,544.6128,543.5036,544.6128,3626.0
2025-04-28 13:40:00,545.43,547.12,545.28,546.44,6040.0,545.0225,546.7112,544.8726,546.0317,6040.0
2025-04-28 13:50:00,546.47,547.71,546.43,547.31,6260.0,546.0617,547.3008,546.0217,546.9011,6260.0
2025-04-28 14:00:00,547.43,547.52,546.55,546.55,3664.0,547.021,547.1109,546.1416,546.1416,3664.0
2025-04-28 14:10:00,546.47,546.85,545.77,546.0,4065.0,546.0617,546.4414,545.3622,545.592,4065.0
2025-04-28 14:20:00,545.59,547.17,545.59,546.81,3315.0,545.1823,546.7612,545.1823,546.4014,3315.0
2025-04-28 14:30:00,547.02,547.33,546.2,547.24,4111.0,546.6113,546.921,545.7919,546.8311,4111.0
2025-04-28 14:40:00,547.73,547.94,547.21,547.49,5812.0,547.3207,547.5306,546.8011,547.0809,5812.0
2025-04-28 14:50:00,547.7,548.53,547.7,548.42,5445.0,547.2908,548.1202,547.2908,548.0102,5445.0
2025-04-28 15:00:00,548.52,549.81,548.09,549.74,9213.0,548.1102,549.3992,547.6805,549.3292,9213.0
2025-04-28 15:10:00,549.68,549.68,548.21,549.22,5101.0,549.2693,549.2693,547.8004,548.8096,5101.0
2025-04-28 15:20:00,549.04,550.0,549.02,549.74,11781.0,548.6298,549.5891,548.6098,549.3292,11781.0
2025-04-28 15:30:00,549.7,550.17,549.25,549.41,7380.0,549.2893,549.7589,548.8396,548.9995,7380.0
2025-04-28 15:40:00,549.19,550.57,549.12,550.27,13608.0,548.7797,550.1586,548.7097,549.8589,13608.0
2025-04-28 15:50:00,550.33,551.97,549.53,549.53,24859.0,549.9188,551.5576,549.1194,549.1194,24859.0
2025-04-29 09:30:00,546.0,550.33,544.62,545.33,20715.0,545.592,549.9188,544.2131,544.9225,20715.0
2025-04-29 09:40:00,545.83,550.21,545.8,549.38,19425.0,545.4222,549.7989,545.3922,548.9695,19425.0
2025-04-29 09:50:00,549.38,551.13,549.01,550.26,11229.0,548.9695,550.7182,548.5998,549.8489,11229.0
2025-04-29 10:00:00,550.38,555.17,549.35,553.94,18857.0,549.9688,554.7552,548.9395,553.5261,18857.0
2025-04-29 10:10:00,554.13,554.13,550.97,551.48,9396.0,553.716,553.716,550.5583,551.0679,9396.0
2025-04-29 10:20:00,551.73,551.73,548.94,549.21,6483.0,551.3178,551.3178,548.5298,548.7996,6483.0
2025-04-29 10:30:00,549.66,552.5,549.47,552.07,6445.0,549.2493,552.0872,549.0594,551.6575,6445.0
2025-04-29 10:40:00,552.67,552.67,550.5,550.84,6493.0,552.2571,552.2571,550.0887,550.4284,6493.0
2025-04-29 10:50:00,550.96,551.66,549.99,551.63,18362.0,550.5483,551.2478,549.5791,551.2178,18362.0
2025-04-29 11:00:00,551.68,552.45,550.56,550.56,5557.0,551.2678,552.0372,550.1486,550.1486,5557.0
2025-04-29 11:10:00,550.24,550.24,548.76,548.76,6468.0,549.8289,549.8289,548.35,548.35,6468.0
2025-04-29 11:20:00,548.77,550.7,548.7,550.41,13041.0,548.36,550.2885,548.29,549.9987,13041.0
2025-04-29 11:30:00,550.31,551.0,549.2,550.66,4510.0,549.8988,550.5883,548.7897,550.2486,4510.0
2025-04-29 11:40:00,551.0,551.75,550.8,550.85,3898.0,550.5883,551.3377,550.3885,550.4384,3898.0
2025-04-29 11:50:00,550.98,551.2,549.94,550.4,3406.0,550.5683,550.7882,549.5291,549.9888,3406.0
2025-04-29 12:00:00,550.5,552.27,550.5,552.04,9130.0,550.0887,551.8574,550.0887,551.6275,9130.0
2025-04-29 12:10:00,551.88,551.88,550.98,550.98,7514.0,551.4676,551.4676,550.5683,550.5683,7514.0
2025-04-29 12:20:00,550.82,552.36,550.82,552.36,4710.0,550.4084,551.9473,550.4084,551.9473,4710.0
2025-04-29 12:30:00,552.0,553.17,551.76,552.19,5228.0,551.5876,552.7567,551.3477,551.7774,5228.0
2025-04-29 12:40:00,552.38,553.3,549.6,549.81,6874.0,551.9673,552.8866,549.1894,549.3992,6874.0
2025-04-29 12:50:00,549.72,550.49,548.7,549.65,5899.0,549.3093,550.0787,548.29,549.2393,5899.0
2025-04-29 13:00:00,549.4,549.48,548.81,549.02,2780.0,548.9895,549.0694,548.3999,548.6098,2780.0
2025-04-29 13:10:00,549.02,550.14,548.46,550.12,4568.0,548.6098,549.7289,548.0502,549.709,4568.0
2025-04-29 13:20:00,549.98,551.0,549.98,550.72,3915.0,549.5691,550.5883,549.5691,550.3085,3915.0
2025-04-29 13:30:00,551.08,552.0,550.75,552.0,3800.0,550.6682,551.5876,550.3385,551.5876,3800.0
2025-04-29 13:40:00,552.34,554.85,552.34,554.85,16399.0,551.9273,554.4354,551.9273,554.4354,16399.0
2025-04-29 13:50:00,554.87,555.38,554.29,555.29,20892.0,554.4554,554.965,553.8758,554.8751,20892.0
2025-04-29 14:00:00,555.44,556.5,555.1,555.21,13317.0,555.025,556.0842,554.6852,554.7952,13317.0
2025-04-29 14:10:00,555.62,556.49,555.57,555.92,5808.0,555.2049,556.0742,555.1549,555.5046,5808.0
2025-04-29 14:20:00,556.06,556.06,554.66,555.47,5461.0,555.6445,555.6445,554.2456,555.055,5461.0
2025-04-29 14:30:00,555.67,556.31,554.99,556.31,5351.0,555.2548,555.8943,554.5753,555.8943,5351.0
2025-04-29 14:40:00,556.2,556.37,555.52,555.61,4253.0,555.7844,555.9543,555.1049,555.1949,4253.0
2025-04-29 14:50:00,555.09,556.0,555.02,555.02,3569.0,554.6752,555.5846,554.6053,554.6053,3569.0
2025-04-29 15:00:00,554.93,555.34,554.25,554.48,4796.0,554.5154,554.9251,553.8359,554.0657,4796.0
2025-04-29 15:10:00,554.65,555.31,553.92,554.05,5893.0,554.2356,554.8951,553.5061,553.636,5893.0
2025-04-29 15:20:00,554.3,555.18,553.95,554.29,8896.0,553.8858,554.7652,553.5361,553.8758,8896.0
2025-04-29 15:30:00,554.48,555.1,553.83,554.24,6338.0,554.0657,554.6852,553.4162,553.8259,6338.0
2025-04-29 15:40:00,553.89,555.13,553.5,555.13,5787.0,553.4761,554.7152,553.0864,554.7152,5787.0
2025-04-29 15:50:00,555.58,555.79,554.05,554.4,23104.0,555.1649,555.3747,553.636,553.9858,23104.0
2025-04-30 09:30:00,537.91,537.91,532.0,533.55,60507.0,537.5081,537.5081,531.6025,533.1513,60507.0
2025-04-30 09:40:00,533.33,534.64,530.8,534.64,27248.0,532.9315,534.2405,530.4034,534.2405,27248.0
2025-04-30 09:50:00,534.57,535.0,529.8,531.95,25924.0,534.1706,534.6003,529.4041,531.5525,25924.0
2025-04-30 10:00:00,531.74,536.29,531.15,535.8,18935.0,531.3427,535.8893,530.7531,535.3997,18935.0
2025-04-30 10:10:00,535.74,537.75,535.69,537.75,13882.0,535.3397,537.3482,535.2897,537.3482,13882.0
2025-04-30 10:20:00,538.0,538.0,536.36,537.57,12669.0,537.598,537.598,535.9592,537.1683,12669.0
2025-04-30 10:30:00,537.89,539.12,536.07,536.84,10041.0,537.4881,538.7172,535.6695,536.4389,10041.0
2025-04-30 10:40:00,536.57,536.99,535.0,535.87,8895.0,536.1691,536.5888,534.6003,535.4696,8895.0
2025-04-30 10:50:00,536.27,536.49,535.16,535.38,7119.0,535.8693,536.0891,534.7601,534.98,7119.0
2025-04-30 11:00:00,535.59,538.85,535.59,538.85,9291.0,535.1898,538.4474,535.1898,538.4474,9291.0
2025-04-30 11:10:00,539.0,540.72,538.68,540.45,10789.0,538.5973,540.316,538.2775,540.0462,10789.0
2025-04-30 11:20:00,540.19,541.4,539.15,540.6,6602.0,539.7864,540.9955,538.7472,540.1961,6602.0
2025-04-30 11:30:00,540.5,540.76,539.08,539.69,11910.0,540.0962,540.356,538.6772,539.2868,11910.0
2025-04-30 11:40:00,539.57,541.04,539.57,540.26,5881.0,539.1668,540.6357,539.1668,539.8563,5881.0
2025-04-30 11:50:00,540.3,540.61,539.08,540.61,6886.0,539.8963,540.2061,538.6772,540.2061,6886.0
2025-04-30 12:00:00,541.17,541.6,540.21,540.25,5203.0,540.7657,541.1953,539.8064,539.8463,5203.0
2025-04-30 12:10:00,540.13,540.13,537.85,537.9,11338.0,539.7264,539.7264,537.4481,537.4981,11338.0
2025-04-30 12:20:00,537.76,537.76,536.42,537.16,6230.0,537.3582,537.3582,536.0192,536.7586,6230.0
2025-04-30 12:30:00,536.7,537.1,535.09,537.03,9329.0,536.299,536.6987,534.6902,536.6287,9329.0
2025-04-30 12:40:00,537.14,537.41,536.17,536.61,3620.0,536.7387,537.0085,535.7694,536.2091,3620.0
2025-04-30 12:50:00,536.88,539.0,536.88,539.0,5461.0,536.4789,538.5973,536.4789,538.5973,5461.0
2025-04-30 13:00:00,538.98,539.38,537.93,538.2,6636.0,538.5773,538.977,537.5281,537.7979,6636.0
2025-04-30 13:10:00,537.55,539.02,536.4,538.8,6300.0,537.1484,538.6173,535.9992,538.3974,6300.0
2025-04-30 13:20:00,538.97,540.8,538.96,540.8,5282.0,538.5673,540.3959,538.5573,540.3959,5282.0
2025-04-30 13:30:00,540.62,541.89,540.49,540.66,7015.0,540.2161,541.4851,540.0862,540.256,7015.0
2025-04-30 13:40:00,540.82,540.85,539.4,539.71,7853.0,540.4159,540.4459,538.997,539.3067,7853.0
2025-04-30 13:50:00,540.13,540.77,539.71,539.71,5970.0,539.7264,540.3659,539.3067,539.3067,5970.0
2025-04-30 14:00:00,539.97,543.0,539.3,540.34,13768.0,539.5665,542.5943,538.897,539.9363,13768.0
2025-04-30 14:10:00,540.01,542.39,540.01,541.24,9200.0,539.6065,541.9847,539.6065,540.8356,9200.0
2025-04-30 14:20:00,541.5,541.5,539.03,539.87,10673.0,541.0954,541.0954,538.6272,539.4666,10673.0
2025-04-30 14:30:00,539.86,540.49,539.0,539.0,5291.0,539.4566,540.0862,538.5973,538.5973,5291.0
2025-04-30 14:40:00,539.25,541.0,538.68,540.63,8673.0,538.8471,540.5958,538.2775,540.2261,8673.0
2025-04-30 14:50:00,540.63,541.0,540.0,540.0,5630.0,540.2261,540.5958,539.5965,539.5965,5630.0
2025-04-30 15:00:00,540.28,541.59,540.28,540.97,8420.0,539.8763,541.1853,539.8763,540.5658,8420.0
2025-04-30 15:10:00,540.85,541.49,540.4,541.49,11093.0,540.4459,541.0854,539.9962,541.0854,11093.0
2025-04-30 15:20:00,540.86,541.68,539.79,540.3,15080.0,540.4559,541.2753,539.3867,539.8963,15080.0
2025-04-30 15:30:00,540.31,541.97,540.26,541.59,15013.0,539.9063,541.5651,539.8563,541.1853,15013.0
2025-04-30 15:40:00,541.45,545.19,541.45,544.47,20375.0,541.0454,544.7826,541.0454,544.0632,20375.0
2025-04-30 15:50:00,544.66,548.95,544.51,546.45,59302.0,544.253,548.5398,544.1032,546.0417,59302.0
2025-05-01 09:30:00,591.56,592.74,576.19,576.76,239624.0,591.118,592.2971,575.7595,576.3291,239624.0
2025-05-01 09:40:00,576.83,580.11,574.26,576.95,114509.0,576.399,579.6766,573.8309,576.5189,114509.0
2025-05-01 09:50:00,576.97,576.99,570.5,570.5,82792.0,576.5389,576.5589,570.0737,570.0737,82792.0
2025-05-01 10:00:00,571.44,577.94,571.44,572.84,41647.0,571.013,577.5082,571.013,572.412,41647.0
2025-05-01 10:10:00,572.75,578.0,571.96,577.76,37524.0,572.3221,577.5681,571.5326,577.3283,37524.0
2025-05-01 10:20:00,577.65,579.74,576.8,578.23,33425.0,577.2184,579.3068,576.369,577.798,33425.0
2025-05-01 10:30:00,578.46,580.31,576.45,580.2,25890.0,578.0278,579.8764,576.0193,579.7665,25890.0
2025-05-01 10:40:00,580.12,584.5,580.12,584.32,38537.0,579.6865,584.0633,579.6865,583.8834,38537.0
2025-05-01 10:50:00,583.95,585.1,581.85,583.42,23385.0,583.5137,584.6628,581.4153,582.9841,23385.0
2025-05-01 11:00:00,583.6,583.75,580.43,582.0,16693.0,583.1639,583.3138,579.9963,581.5651,16693.0
2025-05-01 11:10:00,581.99,582.89,581.2,581.88,15548.0,581.5552,582.4545,580.7657,581.4452,15548.0
2025-05-01 11:20:00,581.62,581.75,579.0,579.0,10928.0,581.1854,581.3153,578.5674,578.5674,10928.0
2025-05-01 11:30:00,579.01,579.58,576.6,579.49,12377.0,578.5774,579.147,576.1692,579.057,12377.0
2025-05-01 11:40:00,579.72,579.79,576.45,576.69,11848.0,579.2868,579.3568,576.0193,576.2591,11848.0
2025-05-01 11:50:00,576.84,577.56,574.22,575.0,21332.0,576.409,577.1285,573.791,574.5704,21332.0
2025-05-01 12:00:00,575.04,576.42,574.16,576.3,8798.0,574.6103,575.9893,573.731,575.8694,8798.0
2025-05-01 12:10:00,575.5,575.5,572.54,572.85,20864.0,575.07,575.07,572.1122,572.422,20864.0
2025-05-01 12:20:00,572.65,575.7,572.48,575.65,8473.0,572.2221,575.2699,572.0523,575.2199,8473.0
2025-05-01 12:30:00,575.12,576.13,575.0,576.06,7874.0,574.6903,575.6995,574.5704,575.6296,7874.0
2025-05-01 12:40:00,575.83,575.83,571.93,572.13,17485.0,575.3998,575.3998,571.5027,571.7025,17485.0
2025-05-01 12:50:00,572.34,574.76,572.07,574.49,15231.0,571.9124,574.3306,571.6426,574.0608,15231.0
2025-05-01 13:00:00,574.5,578.19,574.33,576.86,10566.0,574.0707,577.758,573.9009,576.429,10566.0
2025-05-01 13:10:00,577.01,577.22,575.7,575.88,7332.0,576.5789,576.7887,575.2699,575.4497,7332.0
2025-05-01 13:20:00,575.7,576.13,573.56,573.76,4987.0,575.2699,575.6995,573.1314,573.3313,4987.0
2025-05-01 13:30:00,573.76,574.56,573.71,573.79,6802.0,573.3313,574.1307,573.2813,573.3613,6802.0
2025-05-01 13:40:00,573.45,574.08,572.35,574.08,9000.0,573.0215,573.6511,571.9224,573.6511,9000.0
2025-05-01 13:50:00,574.27,574.32,573.04,573.84,5724.0,573.8409,573.8909,572.6118,573.4112,5724.0
2025-05-01 14:00:00,573.87,577.31,573.75,577.31,12033.0,573.4412,576.8786,573.3213,576.8786,12033.0
2025-05-01 14:10:00,577.43,578.36,577.24,577.91,8307.0,576.9986,577.9279,576.8087,577.4782,8307.0
2025-05-01 14:20:00,577.7,577.96,576.59,577.8,6770.0,577.2684,577.5282,576.1592,577.3683,6770.0
2025-05-01 14:30:00,577.88,578.52,577.72,578.17,10473.0,577.4482,578.0877,577.2883,577.738,10473.0
2025-05-01 14:40:00,578.4,578.7,577.4,578.46,8841.0,577.9678,578.2676,576.9686,578.0278,8841.0
2025-05-01 14:50:00,578.64,579.78,578.32,579.33,12051.0,578.2077,579.3468,577.8879,578.8971,12051.0
2025-05-01 15:00:00,579.5,579.75,578.0,579.3,9905.0,579.067,579.3168,577.5681,578.8672,9905.0
2025-05-01 15:10:00,579.12,579.6,578.43,579.2,13746.0,578.6873,579.1669,577.9978,578.7672,13746.0
2025-05-01 15:20:00,579.3,579.48,578.33,578.81,9662.0,578.8672,579.047,577.8979,578.3775,9662.0
2025-05-01 15:30:00,578.86,580.0,576.68,576.68,24968.0,578.4275,579.5666,576.2491,576.2491,24968.0
2025-05-01 15:40:00,576.62,576.91,575.34,576.22,24469.0,576.1892,576.4789,574.9101,575.7895,24469.0
2025-05-01 15:50:00,576.68,576.79,571.76,571.96,36799.0,576.2491,576.359,571.3328,571.5326,36799.0
2025-05-02 09:30:00,583.28,585.3,578.55,581.8,53217.0,582.8442,584.8627,578.1177,581.3653,53217.0
2025-05-02 09:40:00,581.76,584.21,580.3,580.75,30758.0,581.3253,583.7735,579.8664,580.3161,30758.0
2025-05-02 09:50:00,581.0,585.65,580.57,584.89,41272.0,580.5659,585.2124,580.1362,584.453,41272.0
2025-05-02 10:00:00,584.92,591.08,583.81,590.59,49760.0,584.483,590.6384,583.3738,590.1487,49760.0
2025-05-02 10:10:00,590.82,595.2,590.44,594.0,41985.0,590.3786,594.7553,589.9988,593.5562,41985.0
2025-05-02 10:20:00,593.67,594.5,590.18,594.5,19143.0,593.2264,594.0558,589.739,594.0558,19143.0
2025-05-02 10:30:00,594.42,597.29,593.79,595.08,36139.0,593.9759,596.8437,593.3463,594.6354,36139.0
2025-05-02 10:40:00,595.16,595.33,592.12,595.0,36125.0,594.7153,594.8852,591.6776,594.5554,36125.0
2025-05-02 10:50:00,594.59,596.67,594.5,595.7,29765.0,594.1457,596.2242,594.0558,595.2549,29765.0
2025-05-02 11:00:00,595.8,599.8,595.8,599.46,49648.0,595.3548,599.3518,595.3548,599.0121,49648.0
2025-05-02 11:10:00,599.24,599.9,598.0,599.61,22744.0,598.7923,599.4518,597.5532,599.162,22744.0
2025-05-02 11:20:00,599.34,599.34,595.61,596.06,17918.0,598.8922,598.8922,595.165,595.6146,17918.0
2025-05-02 11:30:00,596.13,597.42,595.3,596.14,13899.0,595.6846,596.9736,594.8552,595.6946,13899.0
2025-05-02 11:40:00,595.89,598.66,595.72,598.4,7958.0,595.4448,598.2127,595.2749,597.9529,7958.0
2025-05-02 11:50:00,598.63,599.44,597.6,598.96,8802.0,598.1827,598.9921,597.1535,598.5125,8802.0
2025-05-02 12:00:00,598.85,601.59,598.63,599.41,37524.0,598.4026,601.1405,598.1827,598.9621,37524.0
2025-05-02 12:10:00,599.22,602.1,598.75,601.6,20806.0,598.7723,601.6501,598.3026,601.1505,20806.0
2025-05-02 12:20:00,601.65,602.0,600.62,600.62,9852.0,601.2005,601.5502,600.1712,600.1712,9852.0
2025-05-02 12:30:00,600.26,602.15,600.11,602.05,16516.0,599.8115,601.7001,599.6616,601.6002,16516.0
2025-05-02 12:40:00,601.81,604.09,601.33,601.75,23288.0,601.3603,603.6386,600.8807,601.3004,23288.0
2025-05-02 12:50:00,601.9,601.96,600.05,600.64,8230.0,601.4503,601.5102,599.6017,600.1912,8230.0
2025-05-02 13:00:00,600.76,600.83,599.31,599.71,9103.0,600.3111,600.3811,598.8622,599.2619,9103.0
2025-05-02 13:10:00,599.71,599.89,598.33,598.33,8588.0,599.2619,599.4418,597.8829,597.8829,8588.0
2025-05-02 13:20:00,598.65,600.69,598.65,599.83,9434.0,598.2027,600.2412,598.2027,599.3818,9434.0
2025-05-02 13:30:00,599.74,600.66,599.33,600.66,5282.0,599.2919,600.2112,598.8822,600.2112,5282.0
2025-05-02 13:40:00,600.34,600.43,599.68,599.91,3964.0,599.8914,599.9814,599.2319,599.4618,3964.0
2025-05-02 13:50:00,599.97,601.48,599.74,601.04,7710.0,599.5217,601.0306,599.2919,600.5909,7710.0
2025-05-02 14:00:00,601.3,602.44,601.3,602.22,7502.0,600.8507,601.9899,600.8507,601.77,7502.0
2025-05-02 14:10:00,602.03,602.95,601.7,602.55,9605.0,601.5802,602.4995,601.2504,602.0998,9605.0
2025-05-02 14:20:00,602.79,602.79,601.72,602.24,11265.0,602.3396,602.3396,601.2704,601.79,11265.0
2025-05-02 14:30:00,602.1,604.25,601.95,603.78,14031.0,601.6501,603.7985,601.5002,603.3289,14031.0
2025-05-02 14:40:00,603.82,603.96,601.5,601.5,17443.0,603.3688,603.5087,601.0506,601.0506,17443.0
2025-05-02 14:50:00,601.73,602.12,600.77,600.91,8425.0,601.2804,601.6701,600.3211,600.461,8425.0
2025-05-02 15:00:00,601.09,601.09,598.01,598.89,14852.0,600.6409,600.6409,597.5632,598.4425,14852.0
2025-05-02 15:10:00,598.81,598.87,596.84,597.6,11432.0,598.3626,598.4225,596.3941,597.1535,11432.0
2025-05-02 15:20:00,597.58,599.28,597.5,598.05,9423.0,597.1335,598.8322,597.0536,597.6032,9423.0
2025-05-02 15:30:00,598.14,598.52,597.15,598.24,10506.0,597.6931,598.0728,596.7038,597.793,10506.0
2025-05-02 15:40:00,598.32,598.52,596.19,596.5,17071.0,597.8729,598.0728,595.7445,596.0543,17071.0
2025-05-02 15:50:00,597.34,598.78,596.63,596.93,31145.0,596.8937,598.3326,596.1842,596.484,31145.0
2025-05-05 09:30:00,590.95,592.0,588.31,590.46,27212.0,590.5085,591.5577,587.8704,590.0188,27212.0
2025-05-05 09:40:00,590.38,595.77,589.94,595.49,17760.0,589.9389,595.3249,589.4992,595.0451,17760.0
2025-05-05 09:50:00,595.53,599.24,593.86,599.24,13947.0,595.085,598.7923,593.4163,598.7923,13947.0
2025-05-05 10:00:00,599.5,602.38,597.89,598.53,18173.0,599.0521,601.9299,597.4433,598.0828,18173.0
2025-05-05 10:10:00,598.9,600.11,597.4,600.01,7508.0,598.4525,599.6616,596.9536,599.5617,7508.0
2025-05-05 10:20:00,600.3,600.3,597.6,598.7,7862.0,599.8515,599.8515,597.1535,598.2527,7862.0
2025-05-05 10:30:00,599.0,599.48,596.5,599.44,10122.0,598.5524,599.0321,596.0543,598.9921,10122.0
2025-05-05 10:40:00,598.88,600.05,598.34,599.24,9173.0,598.4325,599.6017,597.8929,598.7923,9173.0
2025-05-05 10:50:00,599.47,600.92,598.5,600.04,9704.0,599.0221,600.471,598.0528,599.5917,9704.0
2025-05-05 11:00:00,599.95,600.41,599.26,599.42,4827.0,599.5017,599.9614,598.8122,598.9721,4827.0
2025-05-05 11:10:00,599.22,599.72,597.88,598.71,6483.0,598.7723,599.2719,597.4333,598.2627,6483.0
2025-05-05 11:20:00,599.19,600.0,598.54,599.02,6916.0,598.7423,599.5517,598.0928,598.5724,6916.0
2025-05-05 11:30:00,599.12,599.18,597.75,597.87,4782.0,598.6724,598.7323,597.3034,597.4233,4782.0
2025-05-05 11:40:00,598.03,598.65,597.16,597.16,3024.0,597.5832,598.2027,596.7138,596.7138,3024.0
2025-05-05 11:50:00,597.0,599.41,597.0,599.11,4400.0,596.5539,598.9621,596.5539,598.6624,4400.0
2025-05-05 12:00:00,599.4,601.01,599.22,600.45,5756.0,598.9521,600.5609,598.7723,600.0014,5756.0
2025-05-05 12:10:00,600.22,600.84,599.56,600.72,4734.0,599.7715,600.3911,599.112,600.2712,4734.0
2025-05-05 12:20:00,600.9,600.9,599.6,599.9,6247.0,600.451,600.451,599.152,599.4518,6247.0
2025-05-05 12:30:00,600.0,600.22,599.47,600.0,4301.0,599.5517,599.7715,599.0221,599.5517,4301.0
2025-05-05 12:40:00,600.18,600.37,599.75,599.89,4420.0,599.7316,599.9214,599.3019,599.4418,4420.0
2025-05-05 12:50:00,600.38,601.11,600.2,600.75,6553.0,599.9314,600.6609,599.7515,600.3011,6553.0
2025-05-05 13:00:00,600.48,601.0,599.89,600.4,5703.0,600.0313,600.5509,599.4418,599.9514,5703.0
2025-05-05 13:10:00,600.84,601.49,600.34,601.25,6269.0,600.3911,601.0406,599.8914,600.8008,6269.0
2025-05-05 13:20:00,601.14,602.03,600.54,602.03,7069.0,600.6908,601.5802,600.0913,601.5802,7069.0
2025-05-05 13:30:00,601.85,603.12,601.85,602.31,6919.0,601.4003,602.6694,601.4003,601.86,6919.0
2025-05-05 13:40:00,602.2,602.37,601.33,602.33,7724.0,601.7501,601.9199,600.8807,601.88,7724.0
2025-05-05 13:50:00,602.19,602.31,601.68,601.68,4964.0,601.7401,601.86,601.2304,601.2304,4964.0
2025-05-05 14:00:00,601.63,601.82,600.78,600.78,3398.0,601.1805,601.3703,600.3311,600.3311,3398.0
2025-05-05 14:10:00,600.6,600.63,599.78,599.91,7788.0,600.1512,600.1812,599.3319,599.4618,7788.0
2025-05-05 14:20:00,599.72,600.73,599.7,600.0,3567.0,599.2719,600.2811,599.2519,599.5517,3567.0
2025-05-05 14:30:00,599.86,601.1,599.86,600.86,6435.0,599.4118,600.6509,599.4118,600.4111,6435.0
2025-05-05 14:40:00,600.89,601.62,600.89,601.23,5464.0,600.441,601.1705,600.441,600.7808,5464.0
2025-05-05 14:50:00,601.38,601.42,600.18,600.26,5878.0,600.9307,600.9706,599.7316,599.8115,5878.0
2025-05-05 15:00:00,600.04,600.61,599.75,600.35,11702.0,599.5917,600.1612,599.3019,599.9014,11702.0
2025-05-05 15:10:00,600.25,601.5,600.07,601.07,6028.0,599.8015,601.0506,599.6216,600.6209,6028.0
2025-05-05 15:20:00,601.13,601.85,600.42,601.63,7724.0,600.6808,601.4003,599.9714,601.1805,7724.0
2025-05-05 15:30:00,601.72,602.73,601.59,601.95,12921.0,601.2704,602.2797,601.1405,601.5002,12921.0
2025-05-05 15:40:00,601.96,602.11,600.1,600.46,9027.0,601.5102,601.6601,599.6516,600.0114,9027.0
2025-05-05 15:50:00,600.61,600.61,597.95,598.92,15323.0,600.1612,600.1612,597.5032,598.4725,15323.0
2025-05-06 09:30:00,592.31,593.6,589.67,593.5,26738.0,591.8674,593.1565,589.2294,593.0566,26738.0
2025-05-06 09:40:00,593.33,595.98,593.13,594.48,15075.0,592.8867,595.5347,592.6868,594.0358,15075.0
2025-05-06 09:50:00,594.19,594.21,590.72,590.72,17952.0,593.746,593.766,590.2786,590.2786,17952.0
2025-05-06 10:00:00,590.51,592.7,588.86,592.65,16678.0,590.0688,592.2571,588.42,592.2072,16678.0
2025-05-06 10:10:00,592.43,593.15,590.77,591.81,5821.0,591.9874,592.7068,590.3286,591.3678,5821.0
2025-05-06 10:20:00,592.4,594.8,592.4,593.2,10634.0,591.9574,594.3556,591.9574,592.7568,10634.0
2025-05-06 10:30:00,593.36,593.36,591.81,592.19,4325.0,592.9167,592.9167,591.3678,591.7475,4325.0
2025-05-06 10:40:00,591.91,593.1,591.5,592.37,4779.0,591.4677,592.6568,591.058,591.9274,4779.0
2025-05-06 10:50:00,591.25,591.45,590.54,591.4,4066.0,590.8082,591.0081,590.0988,590.9581,4066.0
2025-05-06 11:00:00,592.35,592.5,591.74,591.74,2674.0,591.9074,592.0573,591.2979,591.2979,2674.0
2025-05-06 11:10:00,591.96,593.23,591.75,593.23,4907.0,591.5177,592.7868,591.3079,592.7868,4907.0
2025-05-06 11:20:00,593.3,593.57,592.22,592.66,5098.0,592.8567,593.1265,591.7775,592.2172,5098.0
2025-05-06 11:30:00,592.63,592.63,591.0,592.1,4975.0,592.1872,592.1872,590.5584,591.6576,4975.0
2025-05-06 11:40:00,592.34,592.34,590.99,591.53,4608.0,591.8974,591.8974,590.5484,591.088,4608.0
2025-05-06 11:50:00,591.53,591.53,590.14,590.2,4629.0,591.088,591.088,589.6991,589.759,4629.0
2025-05-06 12:00:00,590.51,590.6,588.34,588.35,6063.0,590.0688,590.1587,587.9004,587.9104,6063.0
2025-05-06 12:10:00,588.5,593.0,588.44,592.64,7356.0,588.0603,592.5569,588.0003,592.1972,7356.0
2025-05-06 12:20:00,592.5,592.51,589.43,590.44,3869.0,592.0573,592.0673,588.9896,589.9988,3869.0
2025-05-06 12:30:00,590.1,591.5,589.75,590.9,3584.0,589.6591,591.058,589.3094,590.4585,3584.0
2025-05-06 12:40:00,590.7,590.7,589.3,590.0,4001.0,590.2586,590.2586,588.8597,589.5592,4001.0
2025-05-06 12:50:00,589.82,589.82,588.8,588.8,6422.0,589.3793,589.3793,588.3601,588.3601,6422.0
2025-05-06 13:00:00,588.97,590.61,588.78,590.57,3356.0,588.5299,590.1687,588.3401,590.1287,3356.0
2025-05-06 13:10:00,589.73,590.27,589.73,590.18,2370.0,589.2894,589.829,589.2894,589.739,2370.0
2025-05-06 13:20:00,590.02,590.02,588.56,588.79,5845.0,589.5792,589.5792,588.1202,588.3501,5845.0
2025-05-06 13:30:00,588.75,589.04,587.33,587.33,5644.0,588.3101,588.5999,586.8912,586.8912,5644.0
2025-05-06 13:40:00,587.0,587.26,586.7,586.72,3122.0,586.5614,586.8212,586.2616,586.2816,3122.0
2025-05-06 13:50:00,586.78,588.11,586.78,587.3,4556.0,586.3416,587.6706,586.3416,586.8612,4556.0
2025-05-06 14:00:00,587.92,588.92,587.52,587.61,4676.0,587.4807,588.48,587.081,587.171,4676.0
2025-05-06 14:10:00,588.31,589.44,587.76,589.44,3004.0,587.8704,588.9996,587.3208,588.9996,3004.0
2025-05-06 14:20:00,589.43,590.27,589.35,590.22,5904.0,588.9896,589.829,588.9097,589.779,5904.0
2025-05-06 14:30:00,590.19,590.53,589.89,590.08,6042.0,589.749,590.0888,589.4492,589.6391,6042.0
2025-05-06 14:40:00,590.42,590.59,590.1,590.59,2440.0,589.9789,590.1487,589.6591,590.1487,2440.0
2025-05-06 14:50:00,589.81,590.61,589.55,590.4,2321.0,589.3693,590.1687,589.1095,589.9589,2321.0
2025-05-06 15:00:00,590.67,590.7,589.85,590.01,3441.0,590.2287,590.2586,589.4093,589.5692,3441.0
2025-05-06 15:10:00,590.0,590.69,589.51,589.51,3187.0,589.5592,590.2487,589.0695,589.0695,3187.0
2025-05-06 15:20:00,589.58,589.77,589.17,589.77,4657.0,589.1395,589.3293,588.7298,589.3293,4657.0
2025-05-06 15:30:00,589.94,589.99,589.0,589.0,6739.0,589.4992,589.5492,588.5599,588.5599,6739.0
2025-05-06 15:40:00,589.48,589.93,589.27,589.27,4538.0,589.0396,589.4892,588.8297,588.8297,4538.0
2025-05-06 15:50:00,589.32,589.54,587.12,587.35,13080.0,588.8797,589.0995,586.6813,586.9111,13080.0
2025-05-07 09:30:00,590.06,590.5,586.93,588.0,27581.0,589.6191,590.0588,586.4915,587.5607,27581.0
2025-05-07 09:40:00,588.4,591.32,588.23,588.6,15342.0,587.9604,590.8782,587.7905,588.1602,15342.0
2025-05-07 09:50:00,588.33,590.98,588.0,590.98,5186.0,587.8904,590.5384,587.5607,590.5384,5186.0
2025-05-07 10:00:00,590.91,593.0,590.6,592.5,14731.0,590.4685,592.5569,590.1587,592.0573,14731.0
2025-05-07 10:10:00,593.0,594.35,592.46,593.9,7426.0,592.5569,593.9059,592.0173,593.4563,7426.0
2025-05-07 10:20:00,593.91,596.33,593.9,596.06,17669.0,593.4662,595.8844,593.4563,595.6146,17669.0
2025-05-07 10:30:00,596.0,596.13,594.12,595.12,13994.0,595.5547,595.6846,593.6761,594.6753,13994.0
2025-05-07 10:40:00,595.07,595.16,592.8,592.8,11093.0,594.6254,594.7153,592.3571,592.3571,11093.0
2025-05-07 10:50:00,592.0,592.31,590.0,590.7,10261.0,591.5577,591.8674,589.5592,590.2586,10261.0
2025-05-07 11:00:00,590.79,592.04,589.55,591.43,10946.0,590.3486,591.5976,589.1095,590.9881,10946.0
2025-05-07 11:10:00,591.37,591.58,589.45,591.0,6749.0,590.9281,591.138,589.0096,590.5584,6749.0
2025-05-07 11:20:00,590.66,591.72,590.0,590.26,6337.0,590.2187,591.2779,589.5592,589.819,6337.0
2025-05-07 11:30:00,590.06,592.0,589.95,591.35,6441.0,589.6191,591.5577,589.5092,590.9082,6441.0
2025-05-07 11:40:00,591.69,593.07,590.28,590.64,10020.0,591.2479,592.6269,589.839,590.1987,10020.0
2025-05-07 11:50:00,590.97,594.42,590.74,594.42,5408.0,590.5284,593.9759,590.2986,593.9759,5408.0
2025-05-07 12:00:00,594.17,595.63,594.17,595.5,10821.0,593.726,595.185,593.726,595.0551,10821.0
2025-05-07 12:10:00,595.26,595.53,594.16,595.53,9426.0,594.8152,595.085,593.7161,595.085,9426.0
2025-05-07 12:20:00,595.43,595.52,594.5,594.5,6683.0,594.9851,595.075,594.0558,594.0558,6683.0
2025-05-07 12:30:00,594.71,595.3,594.42,594.99,3624.0,594.2656,594.8552,593.9759,594.5454,3624.0
2025-05-07 12:40:00,595.15,597.0,595.1,596.64,10116.0,594.7053,596.5539,594.6554,596.1942,10116.0
2025-05-07 12:50:00,596.5,597.02,596.35,596.75,5246.0,596.0543,596.5739,595.9044,596.3041,5246.0
2025-05-07 13:00:00,596.65,597.4,596.19,596.98,5665.0,596.2042,596.9536,595.7445,596.534,5665.0
2025-05-07 13:10:00,597.02,597.36,596.35,596.35,2567.0,596.5739,596.9137,595.9044,595.9044,2567.0
2025-05-07 13:20:00,596.23,596.97,595.33,596.29,6583.0,595.7845,596.524,594.8852,595.8445,6583.0
2025-05-07 13:30:00,596.34,596.45,595.02,595.52,2226.0,595.8944,596.0043,594.5754,595.075,2226.0
2025-05-07 13:40:00,595.51,597.04,595.21,597.04,5679.0,595.065,596.5939,594.7653,596.5939,5679.0
2025-05-07 13:50:00,597.18,597.29,594.87,595.8,11058.0,596.7338,596.8437,594.4255,595.3548,11058.0
2025-05-07 14:00:00,595.7,597.5,591.45,591.99,24679.0,595.2549,597.0536,591.0081,591.5477,24679.0
2025-05-07 14:10:00,592.43,593.94,590.71,592.03,5294.0,591.9874,593.4962,590.2686,591.5876,5294.0
2025-05-07 14:20:00,592.59,595.44,592.59,595.0,9327.0,592.1472,594.9951,592.1472,594.5554,9327.0
2025-05-07 14:30:00,595.0,597.71,594.23,596.97,6767.0,594.5554,597.2634,593.786,596.524,6767.0
2025-05-07 14:40:00,597.0,597.5,593.94,595.0,4651.0,596.5539,597.0536,593.4962,594.5554,4651.0
2025-05-07 14:50:00,594.75,598.49,594.08,597.84,11962.0,594.3056,598.0428,593.6361,597.3933,11962.0
2025-05-07 15:00:00,598.06,598.13,596.57,597.92,5955.0,597.6131,597.6831,596.1243,597.4732,5955.0
2025-05-07 15:10:00,598.28,598.28,596.33,597.41,8125.0,597.833,597.833,595.8844,596.9636,8125.0
2025-05-07 15:20:00,598.0,598.0,594.5,594.5,4586.0,597.5532,597.5532,594.0558,594.0558,4586.0
2025-05-07 15:30:00,594.53,596.56,594.43,596.3,6764.0,594.0858,596.1143,593.9859,595.8545,6764.0
2025-05-07 15:40:00,596.54,602.88,596.29,598.32,18435.0,596.0943,602.4295,595.8445,597.8729,18435.0
2025-05-07 15:50:00,598.2,598.93,595.63,596.88,41882.0,597.753,598.4825,595.185,596.434,41882.0
2025-05-08 09:30:00,606.03,611.05,605.35,606.14,46172.0,605.5772,610.5934,604.8977,605.6871,46172.0
2025-05-08 09:40:00,606.9,607.73,602.0,602.25,44065.0,606.4465,607.2759,601.5502,601.8,44065.0
2025-05-08 09:50:00,602.69,603.77,601.35,601.53,15993.0,602.2397,603.3189,600.9007,601.0806,15993.0
2025-05-08 10:00:00,601.58,603.5,600.61,600.7,20557.0,601.1305,603.0491,600.1612,600.2512,20557.0
2025-05-08 10:10:00,600.51,601.26,599.0,601.18,19758.0,600.0613,600.8108,598.5524,600.7308,19758.0
2025-05-08 10:20:00,601.24,602.66,601.13,601.17,7939.0,600.7908,602.2097,600.6808,600.7208,7939.0
2025-05-08 10:30:00,601.15,601.47,599.22,599.3,13446.0,600.7008,601.0206,598.7723,598.8522,13446.0
2025-05-08 10:40:00,599.86,600.4,597.88,598.23,12549.0,599.4118,599.9514,597.4333,597.783,12549.0
2025-05-08 10:50:00,598.27,599.76,596.75,598.36,13513.0,597.823,599.3119,596.3041,597.9129,13513.0
2025-05-08 11:00:00,597.97,601.85,597.77,601.72,8987.0,597.5232,601.4003,597.3234,601.2704,8987.0
2025-05-08 11:10:00,601.66,602.19,600.95,601.69,10029.0,601.2105,601.7401,600.501,601.2404,10029.0
2025-05-08 11:20:00,602.34,606.6,602.0,606.6,24774.0,601.8899,606.1468,601.5502,606.1468,24774.0
2025-05-08 11:30:00,605.75,605.75,603.75,604.67,6464.0,605.2974,605.2974,603.2989,604.2182,6464.0
2025-05-08 11:40:00,604.98,607.6,604.98,606.45,25940.0,604.528,607.146,604.528,605.9969,25940.0
2025-05-08 11:50:00,606.79,606.79,604.5,604.76,9322.0,606.3366,606.3366,604.0483,604.3081,9322.0
2025-05-08 12:00:00,604.74,606.8,604.74,606.79,9008.0,604.2882,606.3466,604.2882,606.3366,9008.0
2025-05-08 12:10:00,606.99,607.58,606.37,606.47,7690.0,606.5365,607.126,605.9169,606.0169,7690.0
2025-05-08 12:20:00,606.0,607.04,605.54,606.0,4422.0,605.5472,606.5864,605.0876,605.5472,4422.0
2025-05-08 12:30:00,606.05,608.3,606.05,608.22,7114.0,605.5972,607.8455,605.5972,607.7656,7114.0
2025-05-08 12:40:00,608.07,608.73,607.89,608.55,10502.0,607.6157,608.2752,607.4358,608.0953,10502.0
2025-05-08 12:50:00,608.71,609.5,608.6,608.9,7785.0,608.2552,609.0446,608.1453,608.445,7785.0
2025-05-08 13:00:00,608.96,609.2,608.22,608.31,4400.0,608.505,608.7448,607.7656,607.8555,4400.0
2025-05-08 13:10:00,608.11,608.21,607.18,607.88,6109.0,607.6556,607.7556,606.7263,607.4258,6109.0
2025-05-08 13:20:00,607.7,608.42,607.38,607.9,8182.0,607.2459,607.9654,606.9262,607.4458,8182.0
2025-05-08 13:30:00,607.81,608.14,607.22,607.69,5567.0,607.3559,607.6856,606.7663,607.2359,5567.0
2025-05-08 13:40:00,607.78,608.59,607.22,608.44,4791.0,607.3259,608.1353,606.7663,607.9854,4791.0
2025-05-08 13:50:00,608.35,609.39,607.99,608.0,11047.0,607.8955,608.9347,607.5357,607.5457,11047.0
2025-05-08 14:00:00,607.93,609.0,607.68,609.0,5127.0,607.4758,608.545,607.226,608.545,5127.0
2025-05-08 14:10:00,609.15,609.25,608.27,608.98,13293.0,608.6949,608.7948,607.8155,608.525,13293.0
2025-05-08 14:20:00,609.05,609.09,606.95,607.22,5183.0,608.5949,608.6349,606.4965,606.7663,5183.0
2025-05-08 14:30:00,607.43,608.64,607.43,608.3,3902.0,606.9761,608.1852,606.9761,607.8455,3902.0
2025-05-08 14:40:00,608.45,608.62,606.67,606.67,7866.0,607.9954,608.1653,606.2167,606.2167,7866.0
2025-05-08 14:50:00,606.6,606.64,605.75,606.02,12418.0,606.1468,606.1867,605.2974,605.5672,12418.0
2025-05-08 15:00:00,605.69,605.75,603.91,604.08,15671.0,605.2374,605.2974,603.4588,603.6286,15671.0
2025-05-08 15:10:00,604.0,605.0,603.68,604.72,6591.0,603.5487,604.548,603.2289,604.2682,6591.0
2025-05-08 15:20:00,604.82,606.22,604.16,604.75,11994.0,604.3681,605.767,603.7086,604.2981,11994.0
2025-05-08 15:30:00,604.69,604.69,602.69,602.86,16069.0,604.2382,604.2382,602.2397,602.4096,16069.0
2025-05-08 15:40:00,602.79,603.11,600.44,600.67,22744.0,602.3396,602.6594,599.9914,600.2212,22744.0
2025-05-08 15:50:00,600.57,600.96,597.32,597.59,39578.0,600.1213,600.511,596.8737,597.1435,39578.0
2025-05-09 09:30:00,603.36,606.86,602.4,605.5,25963.0,602.9092,606.4066,601.9499,605.0476,25963.0
2025-05-09 09:40:00,605.55,605.64,602.13,603.0,18878.0,605.0975,605.1875,601.6801,602.5495,18878.0
2025-05-09 09:50:00,603.02,603.02,599.08,601.06,21695.0,602.5694,602.5694,598.6324,600.6109,21695.0
2025-05-09 10:00:00,601.01,602.06,600.07,601.35,15481.0,600.5609,601.6102,599.6216,600.9007,15481.0
2025-05-09 10:10:00,601.14,601.34,597.91,597.96,13704.0,600.6908,600.8907,597.4633,597.5132,13704.0
2025-05-09 10:20:00,597.5,597.65,594.41,595.73,16413.0,597.0536,597.2034,593.9659,595.2849,16413.0
2025-05-09 10:30:00,595.77,596.26,591.91,592.69,14563.0,595.3249,595.8145,591.4677,592.2472,14563.0
2025-05-09 10:40:00,592.39,595.71,591.96,595.6,16220.0,591.9474,595.2649,591.5177,595.155,16220.0
2025-05-09 10:50:00,595.57,597.42,595.22,597.25,7845.0,595.125,596.9736,594.7753,596.8037,7845.0
2025-05-09 11:00:00,597.21,598.62,596.66,598.26,7569.0,596.7638,598.1727,596.2142,597.813,7569.0
2025-05-09 11:10:00,598.26,599.0,597.09,598.87,6151.0,597.813,598.5524,596.6439,598.4225,6151.0
2025-05-09 11:20:00,598.47,598.5,597.0,598.5,6683.0,598.0228,598.0528,596.5539,598.0528,6683.0
2025-05-09 11:30:00,598.14,599.23,597.75,598.47,5309.0,597.6931,598.7823,597.3034,598.0228,5309.0
2025-05-09 11:40:00,598.09,598.73,597.78,598.26,3437.0,597.6431,598.2826,597.3334,597.813,3437.0
2025-05-09 11:50:00,598.5,599.47,598.47,599.35,6588.0,598.0528,599.0221,598.0228,598.9022,6588.0
2025-05-09 12:00:00,599.22,599.22,596.38,596.48,5792.0,598.7723,598.7723,595.9344,596.0343,5792.0
2025-05-09 12:10:00,596.61,596.69,595.51,596.1,7614.0,596.1642,596.2442,595.065,595.6546,7614.0
2025-05-09 12:20:00,596.4,596.4,595.63,595.87,4096.0,595.9544,595.9544,595.185,595.4248,4096.0
2025-05-09 12:30:00,595.71,597.51,595.7,596.87,5453.0,595.2649,597.0636,595.2549,596.424,5453.0
2025-05-09 12:40:00,597.21,597.63,595.29,595.7,6400.0,596.7638,597.1835,594.8452,595.2549,6400.0
2025-05-09 12:50:00,595.77,596.37,594.83,594.98,3884.0,595.3249,595.9244,594.3856,594.5354,3884.0
2025-05-09 13:00:00,594.92,595.27,594.26,594.47,4484.0,594.4755,594.8252,593.816,594.0258,4484.0
2025-05-09 13:10:00,594.83,595.73,594.7,595.66,11927.0,594.3856,595.2849,594.2557,595.2149,11927.0
2025-05-09 13:20:00,595.32,595.76,593.79,594.78,11313.0,594.8752,595.3149,593.3463,594.3356,11313.0
2025-05-09 13:30:00,594.62,594.7,593.85,594.52,5456.0,594.1757,594.2557,593.4063,594.0758,5456.0
2025-05-09 13:40:00,594.36,595.72,594.2,595.25,15730.0,593.9159,595.2749,593.756,594.8052,15730.0
2025-05-09 13:50:00,595.13,595.13,594.35,594.51,2982.0,594.6853,594.6853,593.9059,594.0658,2982.0
2025-05-09 14:00:00,594.61,594.61,593.13,593.13,5472.0,594.1657,594.1657,592.6868,592.6868,5472.0
2025-05-09 14:10:00,593.05,593.65,592.36,592.43,9075.0,592.6069,593.2064,591.9174,591.9874,9075.0
2025-05-09 14:20:00,592.83,593.03,592.27,592.41,4000.0,592.3871,592.5869,591.8275,591.9674,4000.0
2025-05-09 14:30:00,592.5,593.28,592.39,592.69,4354.0,592.0573,592.8367,591.9474,592.2472,4354.0
2025-05-09 14:40:00,592.94,593.08,592.33,593.08,2050.0,592.497,592.6369,591.8874,592.6369,2050.0
2025-05-09 14:50:00,593.05,593.25,592.5,592.85,5698.0,592.6069,592.8067,592.0573,592.407,5698.0
2025-05-09 15:00:00,593.08,594.5,593.01,594.5,5163.0,592.6369,594.0558,592.5669,594.0558,5163.0
2025-05-09 15:10:00,594.41,594.41,593.3,593.39,5520.0,593.9659,593.9659,592.8567,592.9466,5520.0
2025-05-09 15:20:00,593.42,593.95,593.08,593.95,7152.0,592.9766,593.5062,592.6369,593.5062,7152.0
2025-05-09 15:30:00,593.8,594.76,593.22,594.56,12103.0,593.3563,594.3156,592.7768,594.1158,12103.0
2025-05-09 15:40:00,594.21,594.38,593.14,593.54,5496.0,593.766,593.9359,592.6968,593.0965,5496.0
2025-05-09 15:50:00,593.55,594.18,592.41,592.56,18910.0,593.1065,593.736,591.9674,592.1173,18910.0
2025-05-12 09:30:00,630.72,633.7,621.98,623.88,126943.0,630.2487,633.2265,621.5153,623.4139,126943.0
2025-05-12 09:40:00,623.76,625.25,621.13,624.71,33044.0,623.2939,624.7828,620.6659,624.2432,33044.0
2025-05-12 09:50:00,625.0,626.69,623.36,624.56,21352.0,624.533,626.2218,622.8942,624.0933,21352.0
2025-05-12 10:00:00,624.94,629.5,624.24,628.57,53641.0,624.4731,629.0297,623.7736,628.1003,53641.0
2025-05-12 10:10:00,628.74,633.47,628.51,632.6,48928.0,628.2702,632.9967,628.0404,632.1273,48928.0
2025-05-12 10:20:00,632.7,632.83,627.2,627.46,27487.0,632.2273,632.3572,626.7314,626.9912,27487.0
2025-05-12 10:30:00,627.66,630.6,625.75,630.3,28470.0,627.191,630.1288,625.2825,629.8291,28470.0
2025-05-12 10:40:00,630.36,631.89,629.57,629.82,15719.0,629.889,631.4179,629.0996,629.3494,15719.0
2025-05-12 10:50:00,629.94,631.66,629.34,630.43,13750.0,629.4693,631.188,628.8698,629.959,13750.0
2025-05-12 11:00:00,630.85,633.4,630.57,631.02,27080.0,630.3786,632.9267,630.0989,630.5485,27080.0
2025-05-12 11:10:00,630.51,631.74,630.46,631.32,9030.0,630.0389,631.268,629.9889,630.8483,9030.0
2025-05-12 11:20:00,631.35,632.36,630.7,630.97,15158.0,630.8783,631.8875,630.2288,630.4986,15158.0
2025-05-12 11:30:00,630.83,633.89,630.82,632.4,14404.0,630.3587,633.4164,630.3487,631.9275,14404.0
2025-05-12 11:40:00,632.29,632.29,630.41,631.01,7565.0,631.8176,631.8176,629.939,630.5385,7565.0
2025-05-12 11:50:00,631.25,631.48,629.62,629.62,13282.0,630.7783,631.0082,629.1496,629.1496,13282.0
2025-05-12 12:00:00,629.75,632.35,629.5,631.68,13705.0,629.2795,631.8775,629.0297,631.208,13705.0
2025-05-12 12:10:00,631.64,633.32,631.07,632.23,13082.0,631.1681,632.8468,630.5985,631.7576,13082.0
2025-05-12 12:20:00,632.69,634.02,632.49,633.96,15720.0,632.2173,633.5463,632.0174,633.4863,15720.0
2025-05-12 12:30:00,633.75,634.35,633.6,633.64,10728.0,633.2765,633.876,633.1266,633.1666,10728.0
2025-05-12 12:40:00,633.55,636.34,633.32,635.93,20461.0,633.0766,635.8645,632.8468,635.4548,20461.0
2025-05-12 12:50:00,635.98,636.62,635.5,636.13,16317.0,635.5048,636.1443,635.0252,635.6547,16317.0
2025-05-12 13:00:00,636.0,639.04,635.71,638.6,23818.0,635.5248,638.5625,635.235,638.1229,23818.0
2025-05-12 13:10:00,638.5,639.25,637.8,638.85,14879.0,638.0229,638.7724,637.3235,638.3727,14879.0
2025-05-12 13:20:00,639.01,639.01,637.8,638.0,10137.0,638.5325,638.5325,637.3235,637.5233,10137.0
2025-05-12 13:30:00,638.28,639.17,637.96,638.94,9175.0,637.8031,638.6924,637.4833,638.4626,9175.0
2025-05-12 13:40:00,639.08,639.11,638.0,638.32,9700.0,638.6025,638.6325,637.5233,637.8431,9700.0
2025-05-12 13:50:00,638.23,638.8,637.75,637.76,5530.0,637.7531,638.3227,637.2735,637.2835,5530.0
2025-05-12 14:00:00,638.0,638.23,637.25,637.98,6580.0,637.5233,637.7531,636.7739,637.5033,6580.0
2025-05-12 14:10:00,637.54,637.85,636.7,637.85,6167.0,637.0636,637.3734,636.2243,637.3734,6167.0
2025-05-12 14:20:00,637.85,638.77,637.51,638.63,8999.0,637.3734,638.2927,637.0337,638.1528,8999.0
2025-05-12 14:30:00,638.77,639.0,637.97,638.62,7061.0,638.2927,638.5226,637.4933,638.1428,7061.0
2025-05-12 14:40:00,638.67,639.49,638.67,638.75,10008.0,638.1928,639.0122,638.1928,638.2727,10008.0
2025-05-12 14:50:00,638.8,638.93,637.27,637.29,10242.0,638.3227,638.4526,636.7938,636.8138,10242.0
2025-05-12 15:00:00,637.18,638.31,636.48,638.0,8842.0,636.7039,637.8331,636.0044,637.5233,8842.0
2025-05-12 15:10:00,637.83,638.7,637.2,638.35,14871.0,637.3534,638.2228,636.7239,637.873,14871.0
2025-05-12 15:20:00,638.07,638.2,636.8,637.2,8560.0,637.5932,637.7232,636.3242,636.7239,8560.0
2025-05-12 15:30:00,637.36,639.12,636.97,638.26,16077.0,636.8838,638.6425,636.4941,637.7831,16077.0
2025-05-12 15:40:00,637.84,639.4,637.77,639.14,16514.0,637.3634,638.9223,637.2935,638.6624,16514.0
2025-05-12 15:50:00,639.22,640.31,639.0,639.61,79390.0,638.7424,639.8316,638.5226,639.1321,79390.0
2025-05-13 09:30:00,645.54,649.8,643.0,648.83,61759.0,645.0577,649.3145,642.5196,648.3452,61759.0
2025-05-13 09:40:00,649.34,651.44,648.06,648.5,37349.0,648.8548,650.9533,647.5758,648.0155,37349.0
2025-05-13 09:50:00,648.66,652.03,648.21,651.48,23717.0,648.1753,651.5428,647.7257,650.9932,23717.0
2025-05-13 10:00:00,651.54,653.54,650.82,650.82,24620.0,651.0532,653.0517,650.3337,650.3337,24620.0
2025-05-13 10:10:00,650.81,654.25,649.85,654.04,26389.0,650.3237,653.7612,649.3644,653.5513,26389.0
2025-05-13 10:20:00,654.25,655.0,653.24,653.6,19029.0,653.7612,654.5106,652.7519,653.1116,19029.0
2025-05-13 10:30:00,653.31,655.51,652.73,655.24,15068.0,652.8219,655.0202,652.2423,654.7504,15068.0
2025-05-13 10:40:00,655.02,655.07,653.78,654.4,16987.0,654.5306,654.5805,653.2915,653.911,16987.0
2025-05-13 10:50:00,654.75,656.97,654.75,655.6,13455.0,654.2608,656.4791,654.2608,655.1102,13455.0
2025-05-13 11:00:00,655.44,657.01,655.18,657.0,11145.0,654.9503,656.5191,654.6905,656.5091,11145.0
2025-05-13 11:10:00,657.33,659.5,657.09,659.25,26255.0,656.8389,659.0072,656.599,658.7574,26255.0
2025-05-13 11:20:00,659.2,660.3,658.16,659.92,23644.0,658.7075,659.8066,657.6682,659.4269,23644.0
2025-05-13 11:30:00,659.98,660.08,658.79,659.36,13907.0,659.4869,659.5868,658.2978,658.8673,13907.0
2025-05-13 11:40:00,659.67,660.72,659.19,660.07,13850.0,659.1771,660.2263,658.6975,659.5768,13850.0
2025-05-13 11:50:00,659.84,660.24,659.3,659.35,10927.0,659.347,659.7467,658.8074,658.8573,10927.0
2025-05-13 12:00:00,659.31,659.37,657.6,658.03,19569.0,658.8174,658.8773,657.1087,657.5383,19569.0
2025-05-13 12:10:00,657.83,658.33,656.91,657.76,8665.0,657.3385,657.8381,656.4192,657.2685,8665.0
2025-05-13 12:20:00,657.7,660.0,657.68,658.82,20044.0,657.2086,659.5069,657.1886,658.3277,20044.0
2025-05-13 12:30:00,659.12,660.1,658.53,659.7,9776.0,658.6275,659.6068,658.038,659.2071,9776.0
2025-05-13 12:40:00,659.8,660.01,659.21,659.52,15259.0,659.307,659.5169,658.7175,659.0272,15259.0
2025-05-13 12:50:00,659.8,660.34,658.5,658.71,10979.0,659.307,659.8466,658.008,658.2178,10979.0
2025-05-13 13:00:00,658.74,658.9,657.61,658.11,8507.0,658.2478,658.4077,657.1186,657.6183,8507.0
2025-05-13 13:10:00,658.13,658.35,657.42,657.62,5763.0,657.6383,657.8581,656.9288,657.1286,5763.0
2025-05-13 13:20:00,657.55,657.55,655.83,656.0,9969.0,657.0587,657.0587,655.34,655.5099,9969.0
2025-05-13 13:30:00,655.98,656.95,655.68,655.71,8431.0,655.4899,656.4591,655.1901,655.2201,8431.0
2025-05-13 13:40:00,655.83,655.98,653.8,654.2,7288.0,655.34,655.4899,653.3115,653.7112,7288.0
2025-05-13 13:50:00,654.2,655.66,654.2,654.85,14555.0,653.7112,655.1701,653.7112,654.3607,14555.0
2025-05-13 14:00:00,655.0,655.73,653.91,654.88,14493.0,654.5106,655.2401,653.4214,654.3907,14493.0
2025-05-13 14:10:00,655.61,656.44,655.13,655.67,5840.0,655.1201,655.9495,654.6405,655.1801,5840.0
2025-05-13 14:20:00,655.64,656.21,654.96,655.11,10824.0,655.1501,655.7197,654.4706,654.6205,10824.0
2025-05-13 14:30:00,655.14,656.51,654.98,655.9,11736.0,654.6505,656.0195,654.4906,655.4099,11736.0
2025-05-13 14:40:00,656.0,656.8,655.78,656.5,9199.0,655.5099,656.3093,655.29,656.0095,9199.0
2025-05-13 14:50:00,656.15,658.0,655.77,658.0,10826.0,655.6597,657.5084,655.28,657.5084,10826.0
2025-05-13 15:00:00,657.72,658.31,657.28,657.75,7932.0,657.2286,657.8181,656.7889,657.2585,7932.0
2025-05-13 15:10:00,657.76,659.39,657.76,659.39,12177.0,657.2685,658.8973,657.2685,658.8973,12177.0
2025-05-13 15:20:00,659.24,660.0,659.09,659.65,26043.0,658.7474,659.5069,658.5975,659.1571,26043.0
2025-05-13 15:30:00,659.46,660.33,658.54,658.72,13605.0,658.9673,659.8366,658.048,658.2278,13605.0
2025-05-13 15:40:00,658.68,658.68,657.5,657.65,9531.0,658.1878,658.1878,657.0087,657.1586,9531.0
2025-05-13 15:50:00,657.88,658.77,656.07,656.14,45930.0,657.3884,658.2778,655.5798,655.6497,45930.0
2025-05-14 09:30:00,661.36,662.63,658.51,658.51,53771.0,660.8658,662.1349,658.018,658.018,53771.0
2025-05-14 09:40:00,658.59,660.0,655.32,656.75,49452.0,658.0979,659.5069,654.8304,656.2593,49452.0
2025-05-14 09:50:00,656.78,657.7,654.45,656.75,19325.0,656.2893,657.2086,653.961,656.2593,19325.0
2025-05-14 10:00:00,657.0,658.99,655.9,658.16,21293.0,656.5091,658.4976,655.4099,657.6682,21293.0
2025-05-14 10:10:00,657.28,658.77,656.29,657.07,11241.0,656.7889,658.2778,655.7996,656.5791,11241.0
2025-05-14 10:20:00,657.23,658.0,656.32,657.5,10073.0,656.7389,657.5084,655.8296,657.0087,10073.0
2025-05-14 10:30:00,657.77,657.77,655.55,655.9,8518.0,657.2785,657.2785,655.0602,655.4099,8518.0
2025-05-14 10:40:00,655.65,658.26,655.65,658.26,9423.0,655.1601,657.7682,655.1601,657.7682,9423.0
2025-05-14 10:50:00,658.24,659.5,658.0,658.72,24240.0,657.7482,659.0072,657.5084,658.2278,24240.0
2025-05-14 11:00:00,658.74,658.74,655.6,656.75,15106.0,658.2478,658.2478,655.1102,656.2593,15106.0
2025-05-14 11:10:00,656.6,656.85,656.02,656.44,6692.0,656.1094,656.3592,655.5298,655.9495,6692.0
2025-05-14 11:20:00,656.43,657.95,656.0,657.0,19798.0,655.9395,657.4584,655.5099,656.5091,19798.0
2025-05-14 11:30:00,656.75,657.0,656.18,656.34,8787.0,656.2593,656.5091,655.6897,655.8496,8787.0
2025-05-14 11:40:00,656.51,657.39,655.85,656.87,11531.0,656.0195,656.8988,655.36,656.3792,11531.0
2025-05-14 11:50:00,656.76,656.99,656.12,656.46,7310.0,656.2693,656.4991,655.6298,655.9695,7310.0
2025-05-14 12:00:00,656.34,657.53,656.13,657.35,8083.0,655.8496,657.0387,655.6398,656.8588,8083.0
2025-05-14 12:10:00,657.31,657.8,656.91,656.91,7093.0,656.8189,657.3085,656.4192,656.4192,7093.0
2025-05-14 12:20:00,657.12,658.29,656.91,658.29,7624.0,656.629,657.7981,656.4192,657.7981,7624.0
2025-05-14 12:30:00,658.32,659.35,658.0,658.01,6611.0,657.8281,658.8573,657.5084,657.5184,6611.0
2025-05-14 12:40:00,658.1,659.08,657.57,658.16,5338.0,657.6083,658.5876,657.0787,657.6682,5338.0
2025-05-14 12:50:00,658.15,659.01,658.15,658.29,8345.0,657.6582,658.5176,657.6582,657.7981,8345.0
2025-05-14 13:00:00,658.24,658.38,657.0,657.49,8410.0,657.7482,657.8881,656.5091,656.9987,8410.0
2025-05-14 13:10:00,657.08,657.08,655.87,657.0,6351.0,656.589,656.589,655.3799,656.5091,6351.0
2025-05-14 13:20:00,656.84,657.35,655.4,657.35,9529.0,656.3492,656.8588,654.9103,656.8588,9529.0
2025-05-14 13:30:00,657.53,659.34,657.34,659.11,7689.0,657.0387,658.8474,656.8489,658.6175,7689.0
2025-05-14 13:40:00,659.14,660.09,658.92,659.25,12550.0,658.6475,659.5968,658.4277,658.7574,12550.0
2025-05-14 13:50:00,659.31,660.26,659.31,659.82,6054.0,658.8174,659.7667,658.8174,659.327,6054.0
2025-05-14 14:00:00,659.74,659.74,658.29,658.71,5620.0,659.2471,659.2471,657.7981,658.2178,5620.0
2025-05-14 14:10:00,658.51,659.16,658.06,659.01,7154.0,658.018,658.6675,657.5683,658.5176,7154.0
2025-05-14 14:20:00,658.67,659.46,658.6,658.79,7713.0,658.1779,658.9673,658.1079,658.2978,7713.0
2025-05-14 14:30:00,659.0,660.56,659.0,659.89,11428.0,658.5076,660.0664,658.5076,659.3969,11428.0
2025-05-14 14:40:00,660.26,660.41,659.25,659.45,6408.0,659.7667,659.9166,658.7574,658.9573,6408.0
2025-05-14 14:50:00,659.24,660.0,658.95,659.15,8002.0,658.7474,659.5069,658.4576,658.6575,8002.0
2025-05-14 15:00:00,659.07,659.17,658.31,658.81,10812.0,658.5776,658.6775,657.8181,658.3178,10812.0
2025-05-14 15:10:00,658.69,659.45,658.69,658.93,4721.0,658.1978,658.9573,658.1978,658.4377,4721.0
2025-05-14 15:20:00,658.95,659.0,656.95,657.24,12614.0,658.4576,658.5076,656.4591,656.7489,12614.0
2025-05-14 15:30:00,657.13,657.82,656.9,657.21,12562.0,656.639,657.3285,656.4092,656.7189,12562.0
2025-05-14 15:40:00,657.06,657.69,656.84,657.66,10614.0,656.5691,657.1986,656.3492,657.1686,10614.0
2025-05-14 15:50:00,657.71,660.0,657.71,659.29,59687.0,657.2186,659.5069,657.2186,658.7974,59687.0
2025-05-15 09:30:00,654.12,656.74,652.2,653.99,54308.0,653.6313,656.2493,651.7127,653.5014,54308.0
2025-05-15 09:40:00,653.7,654.69,650.72,651.09,26586.0,653.2116,654.2008,650.2338,650.6035,26586.0
2025-05-15 09:50:00,651.1,651.85,649.88,651.51,19298.0,650.6135,651.363,649.3944,651.0232,19298.0
2025-05-15 10:00:00,651.41,652.6,650.78,650.78,12240.0,650.9233,652.1124,650.2938,650.2938,12240.0
2025-05-15 10:10:00,650.56,651.59,649.74,651.33,10392.0,650.0739,651.1031,649.2545,650.8433,10392.0
2025-05-15 10:20:00,651.17,652.0,650.3,650.33,11849.0,650.6835,651.5128,649.8141,649.8441,11849.0
2025-05-15 10:30:00,650.41,650.77,648.5,648.82,15014.0,649.924,650.2838,648.0155,648.3352,15014.0
2025-05-15 10:40:00,648.6,649.75,647.6,647.76,10626.0,648.1154,649.2645,647.1161,647.276,10626.0
2025-05-15 10:50:00,647.52,649.51,647.11,649.31,7239.0,647.0362,649.0247,646.6265,648.8249,7239.0
2025-05-15 11:00:00,649.17,651.35,649.03,650.17,11850.0,648.685,650.8633,648.5451,649.6842,11850.0
2025-05-15 11:10:00,650.23,651.48,650.23,650.83,6777.0,649.7442,650.9932,649.7442,650.3437,6777.0
2025-05-15 11:20:00,650.88,652.0,650.13,650.79,7958.0,650.3937,651.5128,649.6442,650.3037,7958.0
2025-05-15 11:30:00,650.65,650.85,649.97,650.85,5274.0,650.1638,650.3637,649.4844,650.3637,5274.0
2025-05-15 11:40:00,651.0,652.7,651.0,652.35,13375.0,650.5136,652.2123,650.5136,651.8626,13375.0
2025-05-15 11:50:00,651.6,652.21,651.43,652.21,3320.0,651.1131,651.7227,650.9433,651.7227,3320.0
2025-05-15 12:00:00,652.53,652.74,651.79,652.69,7352.0,652.0424,652.2523,651.303,652.2023,7352.0
2025-05-15 12:10:00,652.55,652.55,651.28,652.1,4905.0,652.0624,652.0624,650.7934,651.6128,4905.0
2025-05-15 12:20:00,652.26,652.68,651.28,652.68,8928.0,651.7726,652.1923,650.7934,652.1923,8928.0
2025-05-15 12:30:00,652.43,653.93,651.99,653.91,5244.0,651.9425,653.4414,651.5028,653.4214,5244.0
2025-05-15 12:40:00,653.83,654.18,653.44,654.18,3255.0,653.3415,653.6912,652.9518,653.6912,3255.0
2025-05-15 12:50:00,654.2,654.33,653.56,653.73,4405.0,653.7112,653.8411,653.0717,653.2415,4405.0
2025-05-15 13:00:00,653.66,656.0,653.5,655.97,13834.0,653.1716,655.5099,653.0117,655.4799,13834.0
2025-05-15 13:10:00,655.89,656.37,655.3,656.33,4394.0,655.3999,655.8796,654.8104,655.8396,4394.0
2025-05-15 13:20:00,656.73,657.28,656.25,656.54,8920.0,656.2393,656.7889,655.7597,656.0494,8920.0
2025-05-15 13:30:00,656.35,656.35,654.78,654.98,6450.0,655.8596,655.8596,654.2908,654.4906,6450.0
2025-05-15 13:40:00,655.05,655.82,654.82,654.82,3968.0,654.5606,655.33,654.3307,654.3307,3968.0
2025-05-15 13:50:00,655.29,655.44,653.89,653.89,3899.0,654.8004,654.9503,653.4014,653.4014,3899.0
2025-05-15 14:00:00,654.02,654.04,653.2,653.95,5982.0,653.5313,653.5513,652.7119,653.4614,5982.0
2025-05-15 14:10:00,653.67,653.77,652.28,652.34,4970.0,653.1816,653.2815,651.7926,651.8526,4970.0
2025-05-15 14:20:00,651.98,652.91,651.38,652.91,6025.0,651.4929,652.4222,650.8933,652.4222,6025.0
2025-05-15 14:30:00,653.14,653.88,652.75,652.83,5036.0,652.652,653.3914,652.2623,652.3422,5036.0
2025-05-15 14:40:00,653.04,653.36,652.06,652.52,4068.0,652.5521,652.8718,651.5728,652.0325,4068.0
2025-05-15 14:50:00,652.19,652.39,651.77,652.07,4660.0,651.7027,651.9025,651.283,651.5828,4660.0
2025-05-15 15:00:00,651.74,652.58,651.26,651.62,5525.0,651.253,652.0924,650.7734,651.1331,5525.0
2025-05-15 15:10:00,651.18,652.0,648.0,648.74,42616.0,650.6935,651.5128,647.5158,648.2553,42616.0
2025-05-15 15:20:00,648.21,648.34,638.65,642.0,125815.0,647.7257,647.8556,638.1728,641.5203,125815.0
2025-05-15 15:30:00,642.26,645.89,642.21,643.58,53624.0,641.7801,645.4074,641.7302,643.0991,53624.0
2025-05-15 15:40:00,644.12,645.84,642.78,643.97,26395.0,643.6387,645.3574,642.2997,643.4888,26395.0
2025-05-15 15:50:00,644.68,645.99,642.62,643.36,88754.0,644.1983,645.5073,642.1398,642.8793,88754.0
2025-05-16 09:30:00,637.5,639.51,632.89,639.34,77299.0,637.0237,639.0322,632.4171,638.8623,77299.0
2025-05-16 09:40:00,639.01,639.77,635.0,636.3,23820.0,638.5325,639.292,634.5255,635.8246,23820.0
2025-05-16 09:50:00,636.23,639.64,634.87,638.55,26482.0,635.7546,639.1621,634.3956,638.0729,26482.0
2025-05-16 10:00:00,637.55,637.59,634.82,636.66,17238.0,637.0736,637.1136,634.3457,636.1843,17238.0
2025-05-16 10:10:00,636.76,638.11,635.37,638.05,15508.0,636.2842,637.6332,634.8953,637.5733,15508.0
2025-05-16 10:20:00,637.96,637.96,633.33,633.6,20540.0,637.4833,637.4833,632.8568,633.1266,20540.0
2025-05-16 10:30:00,633.48,633.95,629.35,629.53,30249.0,633.0067,633.4763,628.8798,629.0596,30249.0
2025-05-16 10:40:00,629.47,629.47,626.23,629.24,31927.0,628.9997,628.9997,625.7621,628.7698,31927.0
2025-05-16 10:50:00,629.32,631.13,628.45,631.13,23865.0,628.8498,630.6584,627.9804,630.6584,23865.0
2025-05-16 11:00:00,631.27,632.0,629.0,629.0,12001.0,630.7983,631.5278,628.53,628.53,12001.0
2025-05-16 11:10:00,629.36,631.6,629.36,631.5,8979.0,628.8898,631.1281,628.8898,631.0282,8979.0
2025-05-16 11:20:00,631.38,632.41,631.35,632.39,12799.0,630.9082,631.9375,630.8783,631.9175,12799.0
2025-05-16 11:30:00,632.49,633.83,632.49,633.18,11459.0,632.0174,633.3564,632.0174,632.7069,11459.0
2025-05-16 11:40:00,633.23,635.0,633.23,634.13,13810.0,632.7569,634.5255,632.7569,633.6562,13810.0
2025-05-16 11:50:00,634.5,634.87,633.73,634.08,7815.0,634.0259,634.3956,633.2565,633.6062,7815.0
2025-05-16 12:00:00,633.64,634.59,632.99,633.0,4820.0,633.1666,634.1158,632.517,632.527,4820.0
2025-05-16 12:10:00,633.06,634.03,632.46,633.86,13004.0,632.587,633.5563,631.9874,633.3864,13004.0
2025-05-16 12:20:00,634.02,635.33,633.96,635.08,5409.0,633.5463,634.8553,633.4863,634.6055,5409.0
2025-05-16 12:30:00,635.19,635.42,634.56,634.56,8546.0,634.7154,634.9452,634.0859,634.0859,8546.0
2025-05-16 12:40:00,634.9,635.12,634.0,634.0,5128.0,634.4256,634.6455,633.5263,633.5263,5128.0
2025-05-16 12:50:00,633.8,635.0,633.8,634.85,3516.0,633.3264,634.5255,633.3264,634.3757,3516.0
2025-05-16 13:00:00,634.64,635.27,634.6,635.04,4779.0,634.1658,634.7953,634.1258,634.5655,4779.0
2025-05-16 13:10:00,635.15,635.15,634.71,635.03,5170.0,634.6754,634.6754,634.2358,634.5555,5170.0
2025-05-16 13:20:00,634.87,635.03,634.55,634.93,3490.0,634.3956,634.5555,634.0759,634.4556,3490.0
2025-05-16 13:30:00,634.93,635.5,634.61,635.03,5488.0,634.4556,635.0252,634.1358,634.5555,5488.0
2025-05-16 13:40:00,635.03,635.03,633.59,633.65,2775.0,634.5555,634.5555,633.1166,633.1766,2775.0
2025-05-16 13:50:00,633.6,634.0,632.93,633.97,4929.0,633.1266,633.5263,632.4571,633.4963,4929.0
2025-05-16 14:00:00,633.7,634.23,633.7,633.85,4316.0,633.2265,633.7561,633.2265,633.3764,4316.0
2025-05-16 14:10:00,633.92,636.06,633.85,635.94,9037.0,633.4463,635.5848,633.3764,635.4648,9037.0
2025-05-16 14:20:00,636.2,637.66,636.2,637.23,11226.0,635.7246,637.1836,635.7246,636.7539,11226.0
2025-05-16 14:30:00,637.21,638.19,636.87,638.19,8761.0,636.7339,637.7132,636.3941,637.7132,8761.0
2025-05-16 14:40:00,638.14,639.5,637.96,639.36,10637.0,637.6632,639.0222,637.4833,638.8823,10637.0
2025-05-16 14:50:00,639.21,639.65,638.87,639.42,9407.0,638.7324,639.1721,638.3927,638.9422,9407.0
2025-05-16 15:00:00,639.45,640.44,639.32,639.73,18983.0,638.9722,639.9615,638.8423,639.252,18983.0
2025-05-16 15:10:00,639.52,639.91,639.31,639.81,4415.0,639.0422,639.4319,638.8323,639.3319,4415.0
2025-05-16 15:20:00,639.73,640.15,639.3,639.65,8736.0,639.252,639.6717,638.8223,639.1721,8736.0
2025-05-16 15:30:00,639.87,639.87,638.43,638.43,8583.0,639.3919,639.3919,637.953,637.953,8583.0
2025-05-16 15:40:00,638.33,638.95,637.96,638.74,13887.0,637.8531,638.4726,637.4833,638.2627,13887.0
2025-05-16 15:50:00,638.79,640.39,638.79,640.28,33618.0,638.3127,639.9115,638.3127,639.8016,33618.0
2025-05-19 09:30:00,628.08,634.64,628.08,634.51,26795.0,627.6107,634.1658,627.6107,634.0359,26795.0
2025-05-19 09:40:00,634.21,638.0,633.37,637.81,14851.0,633.7361,637.5233,632.8968,637.3334,14851.0
2025-05-19 09:50:00,637.82,638.25,636.59,637.4,7580.0,637.3434,637.7731,636.1144,636.9237,7580.0
2025-05-19 10:00:00,637.16,641.1,637.16,640.96,18940.0,636.6839,640.621,636.6839,640.4811,18940.0
2025-05-19 10:10:00,640.74,641.0,639.5,639.98,6329.0,640.2613,640.5211,639.0222,639.5018,6329.0
2025-05-19 10:20:00,639.78,640.2,637.74,638.5,7710.0,639.302,639.7217,637.2635,638.0229,7710.0
2025-05-19 10:30:00,638.33,638.33,637.5,637.64,14558.0,637.8531,637.8531,637.0237,637.1636,14558.0
2025-05-19 10:40:00,637.72,639.1,637.4,637.4,5092.0,637.2435,638.6225,636.9237,636.9237,5092.0
2025-05-19 10:50:00,637.93,638.8,637.93,638.29,2874.0,637.4534,638.3227,637.4534,637.8131,2874.0
2025-05-19 11:00:00,638.69,639.67,638.3,638.54,4465.0,638.2128,639.1921,637.8231,638.0629,4465.0
2025-05-19 11:10:00,639.15,640.94,639.15,640.23,7045.0,638.6724,640.4611,638.6724,639.7516,7045.0
2025-05-19 11:20:00,640.01,640.18,639.41,639.64,3906.0,639.5318,639.7017,638.9322,639.1621,3906.0
2025-05-19 11:30:00,639.58,642.1,639.36,642.1,10101.0,639.1021,641.6202,638.8823,641.6202,10101.0
2025-05-19 11:40:00,642.34,643.0,640.46,640.46,11074.0,641.8601,642.5196,639.9815,639.9815,11074.0
2025-05-19 11:50:00,640.16,640.31,639.81,639.88,3197.0,639.6817,639.8316,639.3319,639.4019,3197.0
2025-05-19 12:00:00,640.07,640.07,639.32,639.35,2062.0,639.5918,639.5918,638.8423,638.8723,2062.0
2025-05-19 12:10:00,639.25,640.09,639.2,640.05,4519.0,638.7724,639.6117,638.7224,639.5718,4519.0
2025-05-19 12:20:00,639.43,641.53,639.33,641.1,4513.0,638.9522,641.0507,638.8523,640.621,4513.0
2025-05-19 12:30:00,641.39,641.39,640.45,640.52,11248.0,640.9108,640.9108,639.9715,640.0414,11248.0
2025-05-19 12:40:00,640.59,641.0,640.42,640.42,3307.0,640.1114,640.5211,639.9415,639.9415,3307.0
2025-05-19 12:50:00,640.47,641.98,640.47,641.84,3002.0,639.9915,641.5003,639.9915,641.3604,3002.0
2025-05-19 13:00:00,641.7,642.5,641.64,642.47,5501.0,641.2205,642.0199,641.1606,641.99,5501.0
2025-05-19 13:10:00,642.51,642.51,641.4,641.4,3753.0,642.0299,642.0299,640.9208,640.9208,3753.0
2025-05-19 13:20:00,641.01,641.47,640.7,640.7,3417.0,640.5311,640.9907,640.2213,640.2213,3417.0
2025-05-19 13:30:00,640.65,641.27,640.21,640.87,5679.0,640.1713,640.7909,639.7316,640.3912,5679.0
2025-05-19 13:40:00,641.01,641.03,640.43,640.49,2203.0,640.5311,640.551,639.9515,640.0114,2203.0
2025-05-19 13:50:00,640.43,640.54,640.01,640.2,2700.0,639.9515,640.0614,639.5318,639.7217,2700.0
2025-05-19 14:00:00,640.09,641.25,640.09,640.69,3862.0,639.6117,640.7709,639.6117,640.2113,3862.0
2025-05-19 14:10:00,640.12,640.25,638.99,639.05,1947.0,639.6417,639.7716,638.5126,638.5725,1947.0
2025-05-19 14:20:00,639.0,639.51,638.74,639.08,4317.0,638.5226,639.0322,638.2627,638.6025,4317.0
2025-05-19 14:30:00,639.05,640.86,638.88,640.81,3676.0,638.5725,640.3812,638.4026,640.3312,3676.0
2025-05-19 14:40:00,640.75,640.92,640.0,640.44,2133.0,640.2712,640.4411,639.5218,639.9615,2133.0
2025-05-19 14:50:00,640.54,640.83,640.33,640.55,2965.0,640.0614,640.3512,639.8516,640.0714,2965.0
2025-05-19 15:00:00,640.54,640.89,640.13,640.3,4160.0,640.0614,640.4111,639.6517,639.8216,4160.0
2025-05-19 15:10:00,640.38,640.38,639.9,640.32,3586.0,639.9015,639.9015,639.4219,639.8416,3586.0
2025-05-19 15:20:00,639.98,640.41,639.43,639.43,2755.0,639.5018,639.9315,638.9522,638.9522,2755.0
2025-05-19 15:30:00,639.74,640.0,639.3,639.45,3401.0,639.262,639.5218,638.8223,638.9722,3401.0
2025-05-19 15:40:00,639.3,639.72,638.55,639.45,3410.0,638.8223,639.242,638.0729,638.9722,3410.0
2025-05-19 15:50:00,639.8,640.77,639.53,640.74,13607.0,639.322,640.2912,639.0522,640.2613,13607.0
2025-05-20 09:30:00,636.01,639.1,635.27,638.3,16129.0,635.5348,638.6225,634.7953,637.8231,16129.0
2025-05-20 09:40:00,638.18,638.52,636.07,636.48,5226.0,637.7032,638.0429,635.5947,636.0044,5226.0
2025-05-20 09:50:00,636.22,637.53,635.64,636.58,5103.0,635.7446,637.0537,635.1651,636.1044,5103.0
2025-05-20 10:00:00,636.95,638.54,636.7,636.84,5056.0,636.4741,638.0629,636.2243,636.3642,5056.0
2025-05-20 10:10:00,637.11,638.01,636.33,637.95,1430.0,636.634,637.5333,635.8545,637.4733,1430.0
2025-05-20 10:20:00,638.0,639.0,638.0,638.08,3918.0,637.5233,638.5226,637.5233,637.6032,3918.0
2025-05-20 10:30:00,638.04,638.42,637.49,638.4,3836.0,637.5633,637.943,637.0137,637.923,3836.0
2025-05-20 10:40:00,638.88,638.88,638.27,638.64,2630.0,638.4026,638.4026,637.7931,638.1628,2630.0
2025-05-20 10:50:00,638.65,638.65,637.0,637.0,2885.0,638.1728,638.1728,636.524,636.524,2885.0
2025-05-20 11:00:00,636.83,637.68,636.56,637.68,6143.0,636.3542,637.2035,636.0844,637.2035,6143.0
2025-05-20 11:10:00,637.72,638.58,637.72,638.47,2187.0,637.2435,638.1029,637.2435,637.993,2187.0
2025-05-20 11:20:00,638.53,638.53,637.7,637.83,1838.0,638.0529,638.0529,637.2235,637.3534,1838.0
2025-05-20 11:30:00,637.93,638.06,637.4,637.4,2630.0,637.4534,637.5833,636.9237,636.9237,2630.0
2025-05-20 11:40:00,637.32,637.33,636.59,637.15,3026.0,636.8438,636.8538,636.1144,636.6739,3026.0
2025-05-20 11:50:00,637.2,638.01,637.11,637.82,2209.0,636.7239,637.5333,636.634,637.3434,2209.0
2025-05-20 12:00:00,637.72,638.49,637.24,637.24,4126.0,637.2435,638.0129,636.7639,636.7639,4126.0
2025-05-20 12:10:00,637.05,637.44,636.91,637.25,1019.0,636.574,636.9637,636.4341,636.7739,1019.0
2025-05-20 12:20:00,637.16,637.82,636.99,637.82,2153.0,636.6839,637.3434,636.5141,637.3434,2153.0
2025-05-20 12:30:00,637.72,638.56,637.57,638.22,2956.0,637.2435,638.0829,637.0936,637.7431,2956.0
2025-05-20 12:40:00,638.6,639.0,638.48,638.99,2833.0,638.1229,638.5226,638.0029,638.5126,2833.0
2025-05-20 12:50:00,638.85,639.33,638.71,638.71,4660.0,638.3727,638.8523,638.2328,638.2328,4660.0
2025-05-20 13:00:00,639.08,639.08,638.53,638.69,2346.0,638.6025,638.6025,638.0529,638.2128,2346.0
2025-05-20 13:10:00,638.78,638.78,637.68,637.68,3286.0,638.3027,638.3027,637.2035,637.2035,3286.0
2025-05-20 13:20:00,637.75,638.0,637.65,637.75,4824.0,637.2735,637.5233,637.1736,637.2735,4824.0
2025-05-20 13:30:00,637.81,637.92,635.46,636.6,5537.0,637.3334,637.4434,634.9852,636.1243,5537.0
2025-05-20 13:40:00,636.9,636.9,636.08,636.37,4871.0,636.4241,636.4241,635.6047,635.8945,4871.0
2025-05-20 13:50:00,636.08,637.11,635.77,636.65,5777.0,635.6047,636.634,635.295,636.1743,5777.0
2025-05-20 14:00:00,636.54,636.81,636.1,636.16,5091.0,636.0644,636.3342,635.6247,635.6847,5091.0
2025-05-20 14:10:00,636.35,636.61,635.71,636.09,7172.0,635.8745,636.1343,635.235,635.6147,7172.0
2025-05-20 14:20:00,636.0,636.0,633.51,633.73,7486.0,635.5248,635.5248,633.0367,633.2565,7486.0
2025-05-20 14:30:00,633.77,634.66,633.77,634.51,8748.0,633.2965,634.1858,633.2965,634.0359,8748.0
2025-05-20 14:40:00,634.5,634.5,633.4,633.9,4727.0,634.0259,634.0259,632.9267,633.4264,4727.0
2025-05-20 14:50:00,633.99,634.54,633.99,634.44,5168.0,633.5163,634.0659,633.5163,633.966,5168.0
2025-05-20 15:00:00,634.32,634.32,632.35,633.98,7637.0,633.8461,633.8461,631.8775,633.5063,7637.0
2025-05-20 15:10:00,633.9,634.58,633.64,634.58,4149.0,633.4264,634.1059,633.1666,634.1059,4149.0
2025-05-20 15:20:00,634.8,635.35,634.61,635.08,5435.0,634.3257,634.8753,634.1358,634.6055,5435.0
2025-05-20 15:30:00,635.07,636.29,635.07,636.17,6719.0,634.5955,635.8146,634.5955,635.6947,6719.0
2025-05-20 15:40:00,636.15,636.37,635.33,635.92,4837.0,635.6747,635.8945,634.8553,635.4449,4837.0
2025-05-20 15:50:00,635.5,637.18,635.3,637.06,15064.0,635.0252,636.7039,634.8253,636.584,15064.0
2025-05-21 09:30:00,631.35,637.76,631.35,637.65,21203.0,630.8783,637.2835,630.8783,637.1736,21203.0
2025-05-21 09:40:00,637.8,642.61,637.4,642.61,22953.0,637.3235,642.1299,636.9237,642.1299,22953.0
2025-05-21 09:50:00,642.4,642.82,639.41,639.41,7293.0,641.92,642.3397,638.9322,638.9322,7293.0
2025-05-21 10:00:00,640.0,641.67,639.06,641.27,8800.0,639.5218,641.1906,638.5825,640.7909,8800.0
2025-05-21 10:10:00,641.11,641.11,639.43,641.0,3134.0,640.631,640.631,638.9522,640.5211,3134.0
2025-05-21 10:20:00,641.5,641.5,640.59,640.99,1660.0,641.0207,641.0207,640.1114,640.5111,1660.0
2025-05-21 10:30:00,641.14,641.58,640.44,640.71,1967.0,640.661,641.1006,639.9615,640.2313,1967.0
2025-05-21 10:40:00,640.61,640.88,639.55,640.88,6026.0,640.1314,640.4011,639.0721,640.4011,6026.0
2025-05-21 10:50:00,641.4,644.86,641.25,644.86,30991.0,640.9208,644.3782,640.7709,644.3782,30991.0
2025-05-21 11:00:00,644.95,646.48,644.31,646.36,12155.0,644.4681,645.997,643.8286,645.8771,12155.0
2025-05-21 11:10:00,646.3,646.3,644.5,644.5,7708.0,645.8171,645.8171,644.0184,644.0184,7708.0
2025-05-21 11:20:00,644.27,645.25,643.91,644.5,10676.0,643.7886,644.7679,643.4289,644.0184,10676.0
2025-05-21 11:30:00,644.23,645.3,643.76,643.99,3908.0,643.7486,644.8178,643.279,643.5088,3908.0
2025-05-21 11:40:00,643.92,644.02,642.83,643.15,7798.0,643.4389,643.5388,642.3497,642.6695,7798.0
2025-05-21 11:50:00,643.22,643.25,642.17,642.17,4624.0,642.7394,642.7694,641.6902,641.6902,4624.0
2025-05-21 12:00:00,642.0,643.7,641.89,643.13,4936.0,641.5203,643.219,641.4104,642.6495,4936.0
2025-05-21 12:10:00,643.16,643.47,642.06,642.06,3847.0,642.6794,642.9892,641.5803,641.5803,3847.0
2025-05-21 12:20:00,641.7,642.22,641.46,642.05,5604.0,641.2205,641.7401,640.9807,641.5703,5604.0
2025-05-21 12:30:00,642.11,642.53,641.7,641.79,3007.0,641.6302,642.0499,641.2205,641.3105,3007.0
2025-05-21 12:40:00,641.6,642.72,641.58,642.6,3593.0,641.1206,642.2398,641.1006,642.1199,3593.0
2025-05-21 12:50:00,642.58,642.58,640.82,640.99,1617.0,642.0999,642.0999,640.3412,640.5111,1617.0
2025-05-21 13:00:00,641.02,641.06,639.42,639.42,3528.0,640.541,640.581,638.9422,638.9422,3528.0
2025-05-21 13:10:00,639.45,639.57,636.41,636.47,7919.0,638.9722,639.0921,635.9345,635.9944,7919.0
2025-05-21 13:20:00,635.6,635.6,631.79,631.79,16264.0,635.1251,635.1251,631.3179,631.3179,16264.0
2025-05-21 13:30:00,631.54,637.02,630.18,637.02,19419.0,631.0681,636.544,629.7091,636.544,19419.0
2025-05-21 13:40:00,637.2,637.45,635.68,636.53,11058.0,636.7239,636.9737,635.205,636.0544,11058.0
2025-05-21 13:50:00,637.0,637.5,635.65,636.76,4818.0,636.524,637.0237,635.1751,636.2842,4818.0
2025-05-21 14:00:00,636.99,637.54,635.59,636.87,6962.0,636.5141,637.0636,635.1151,636.3941,6962.0
2025-05-21 14:10:00,636.28,636.62,635.23,636.17,6715.0,635.8046,636.1443,634.7554,635.6947,6715.0
2025-05-21 14:20:00,636.09,636.63,634.81,636.07,4593.0,635.6147,636.1543,634.3357,635.5947,4593.0
2025-05-21 14:30:00,636.22,637.46,636.0,636.84,5461.0,635.7446,636.9837,635.5248,636.3642,5461.0
2025-05-21 14:40:00,636.63,637.65,636.0,636.0,7069.0,636.1543,637.1736,635.5248,635.5248,7069.0
2025-05-21 14:50:00,635.67,636.07,634.36,634.77,8230.0,635.195,635.5947,633.886,634.2957,8230.0
2025-05-21 15:00:00,634.64,635.79,632.65,632.65,5840.0,634.1658,635.315,632.1773,632.1773,5840.0
2025-05-21 15:10:00,632.56,634.01,632.3,632.88,7018.0,632.0874,633.5363,631.8276,632.4071,7018.0
2025-05-21 15:20:00,633.19,633.32,631.89,632.45,16025.0,632.7169,632.8468,631.4179,631.9774,16025.0
2025-05-21 15:30:00,632.65,635.38,632.63,635.38,6738.0,632.1773,634.9053,632.1573,634.9053,6738.0
2025-05-21 15:40:00,635.3,635.93,634.61,635.24,7771.0,634.8253,635.4548,634.1358,634.7654,7771.0
2025-05-21 15:50:00,635.64,636.11,634.83,635.06,27330.0,635.1651,635.6347,634.3557,634.5855,27330.0
2025-05-22 09:30:00,634.05,636.26,630.86,632.63,26852.0,633.5763,635.7846,630.3886,632.1573,26852.0
2025-05-22 09:40:00,632.76,636.55,632.68,636.46,15641.0,632.2872,636.0744,632.2073,635.9845,15641.0
2025-05-22 09:50:00,636.4,641.48,636.0,641.15,21373.0,635.9245,641.0007,635.5248,640.6709,21373.0
2025-05-22 10:00:00,641.21,643.25,640.63,643.24,10818.0,640.7309,642.7694,640.1513,642.7594,10818.0
2025-05-22 10:10:00,642.93,643.0,641.12,641.21,10912.0,642.4496,642.5196,640.641,640.7309,10912.0
2025-05-22 10:20:00,640.29,640.39,639.18,640.29,7335.0,639.8116,639.9115,638.7024,639.8116,7335.0
2025-05-22 10:30:00,640.15,640.84,639.05,639.13,2339.0,639.6717,640.3612,638.5725,638.6525,2339.0
2025-05-22 10:40:00,639.0,640.14,638.3,638.4,2921.0,638.5226,639.6617,637.8231,637.923,2921.0
2025-05-22 10:50:00,638.47,638.47,636.21,637.62,4567.0,637.993,637.993,635.7346,637.1436,4567.0
2025-05-22 11:00:00,638.82,639.3,638.33,639.3,1502.0,638.3427,638.8223,637.8531,638.8223,1502.0
2025-05-22 11:10:00,638.85,638.85,636.46,637.11,2399.0,638.3727,638.3727,635.9845,636.634,2399.0
2025-05-22 11:20:00,637.5,638.2,635.4,635.4,5720.0,637.0237,637.7232,634.9252,634.9252,5720.0
2025-05-22 11:30:00,635.85,637.81,635.85,637.6,3684.0,635.3749,637.3334,635.3749,637.1236,3684.0
2025-05-22 11:40:00,637.23,638.5,637.12,638.25,2200.0,636.7539,638.0229,636.644,637.7731,2200.0
2025-05-22 11:50:00,637.41,637.78,637.29,637.53,2861.0,636.9337,637.3035,636.8138,637.0537,2861.0
2025-05-22 12:00:00,637.5,638.27,637.0,638.07,1268.0,637.0237,637.7931,636.524,637.5932,1268.0
2025-05-22 12:10:00,638.4,639.58,638.4,639.11,1000.0,637.923,639.1021,637.923,638.6325,1000.0
2025-05-22 12:20:00,638.54,638.54,638.13,638.13,300.0,638.0629,638.0629,637.6532,637.6532,300.0
2025-05-22 12:30:00,638.15,638.36,636.73,636.73,1476.0,637.6732,637.883,636.2543,636.2543,1476.0
2025-05-22 12:40:00,637.1,637.45,637.06,637.2,1747.0,636.624,636.9737,636.584,636.7239,1747.0
2025-05-22 12:50:00,636.22,636.85,636.07,636.32,777.0,635.7446,636.3742,635.5947,635.8446,777.0
2025-05-22 13:00:00,636.72,636.72,636.06,636.23,625.0,636.2443,636.2443,635.5848,635.7546,625.0
2025-05-22 13:10:00,636.0,636.97,635.7,636.4,4851.0,635.5248,636.4941,635.225,635.9245,4851.0
2025-05-22 13:20:00,636.4,637.8,636.4,637.8,2415.0,635.9245,637.3235,635.9245,637.3235,2415.0
2025-05-22 13:30:00,637.48,638.14,637.13,637.53,1816.0,637.0037,637.6632,636.654,637.0537,1816.0
2025-05-22 13:40:00,638.13,638.96,638.13,638.4,999.0,637.6532,638.4826,637.6532,637.923,999.0
2025-05-22 13:50:00,638.58,640.0,638.5,639.21,5186.0,638.1029,639.5218,638.0229,638.7324,5186.0
2025-05-22 14:00:00,639.19,639.44,638.81,639.05,1581.0,638.7124,638.9622,638.3327,638.5725,1581.0
2025-05-22 14:10:00,638.78,639.59,638.61,639.59,2422.0,638.3027,639.1121,638.1328,639.1121,2422.0
2025-05-22 14:20:00,639.58,639.75,638.5,638.5,4161.0,639.1021,639.272,638.0229,638.0229,4161.0
2025-05-22 14:30:00,638.31,638.54,638.2,638.2,945.0,637.8331,638.0629,637.7232,637.7232,945.0
2025-05-22 14:40:00,637.81,638.78,637.8,638.78,500.0,637.3334,638.3027,637.3235,638.3027,500.0
2025-05-22 14:50:00,638.89,639.62,638.89,639.58,850.0,638.4126,639.1421,638.4126,639.1021,850.0
2025-05-22 15:00:00,639.83,641.84,639.01,641.54,4976.0,639.3519,641.3604,638.5325,641.0607,4976.0
2025-05-22 15:10:00,641.5,641.5,640.0,640.0,15066.0,641.0207,641.0207,639.5218,639.5218,15066.0
2025-05-22 15:20:00,639.8,640.3,639.8,640.1,850.0,639.322,639.8216,639.322,639.6217,850.0
2025-05-22 15:30:00,640.08,640.08,638.69,638.83,2993.0,639.6017,639.6017,638.2128,638.3527,2993.0
2025-05-22 15:40:00,638.82,639.47,638.27,638.38,1048.0,638.3427,638.9922,637.7931,637.903,1048.0
2025-05-22 15:50:00,639.22,639.46,636.0,637.0,17448.0,638.7424,638.9822,635.5248,636.524,17448.0
2025-05-23 09:30:00,624.0,629.12,622.83,627.53,41712.0,623.5338,628.6499,622.3646,627.0611,41712.0
2025-05-23 09:40:00,627.77,629.9,625.71,625.71,9644.0,627.3009,629.4294,625.2425,625.2425,9644.0
2025-05-23 09:50:00,626.0,627.5,625.0,626.6,8883.0,625.5323,627.0311,624.533,626.1318,8883.0
2025-05-23 10:00:00,626.63,628.3,625.81,627.2,7231.0,626.1618,627.8305,625.3424,626.7314,7231.0
2025-05-23 10:10:00,627.71,630.25,627.19,629.0,4033.0,627.241,629.7791,626.7214,628.53,4033.0
2025-05-23 10:20:00,628.48,630.6,628.04,628.46,6556.0,628.0104,630.1288,627.5707,627.9904,6556.0
2025-05-23 10:30:00,628.68,630.0,628.14,629.42,2215.0,628.2103,629.5293,627.6707,628.9497,2215.0
2025-05-23 10:40:00,629.58,630.03,628.5,629.25,12196.0,629.1096,629.5593,628.0304,628.7798,12196.0
2025-05-23 10:50:00,628.45,628.46,626.6,626.6,2800.0,627.9804,627.9904,626.1318,626.1318,2800.0
2025-05-23 11:00:00,627.13,627.81,626.76,627.81,2359.0,626.6614,627.3409,626.2917,627.3409,2359.0
2025-05-23 11:10:00,627.99,628.99,627.67,628.85,1883.0,627.5208,628.52,627.201,628.3801,1883.0
2025-05-23 11:20:00,628.5,629.13,628.48,629.0,2299.0,628.0304,628.6599,628.0104,628.53,2299.0
2025-05-23 11:30:00,629.0,630.02,628.67,628.67,10417.0,628.53,629.5493,628.2003,628.2003,10417.0
2025-05-23 11:40:00,630.0,630.0,629.1,629.4,1554.0,629.5293,629.5293,628.63,628.9297,1554.0
2025-05-23 11:50:00,629.26,629.26,628.3,628.79,2410.0,628.7898,628.7898,627.8305,628.3202,2410.0
2025-05-23 12:00:00,628.78,629.2,628.16,628.54,3462.0,628.3102,628.7299,627.6907,628.0704,3462.0
2025-05-23 12:10:00,629.0,629.0,628.49,628.9,2076.0,628.53,628.53,628.0204,628.4301,2076.0
2025-05-23 12:20:00,629.0,630.2,629.0,629.6,2103.0,628.53,629.7291,628.53,629.1296,2103.0
2025-05-23 12:30:00,629.5,629.97,628.65,629.97,1892.0,629.0297,629.4993,628.1803,629.4993,1892.0
2025-05-23 12:40:00,629.95,630.33,629.52,630.33,2419.0,629.4793,629.859,629.0496,629.859,2419.0
2025-05-23 12:50:00,630.35,630.55,629.35,629.58,3421.0,629.879,630.0789,628.8798,629.1096,3421.0
2025-05-23 13:00:00,629.75,630.58,629.32,630.51,1318.0,629.2795,630.1088,628.8498,630.0389,1318.0
2025-05-23 13:10:00,631.0,632.15,630.83,632.15,5913.0,630.5285,631.6777,630.3587,631.6777,5913.0
2025-05-23 13:20:00,632.32,632.32,631.63,631.67,600.0,631.8475,631.8475,631.1581,631.198,600.0
2025-05-23 13:30:00,632.21,632.21,631.52,631.82,5030.0,631.7376,631.7376,631.0481,631.3479,5030.0
2025-05-23 13:40:00,631.25,631.36,631.05,631.36,1734.0,630.7783,630.8883,630.5785,630.8883,1734.0
2025-05-23 13:50:00,631.56,632.17,630.94,631.15,2015.0,631.0881,631.6977,630.4686,630.6784,2015.0
2025-05-23 14:00:00,631.01,632.08,631.01,631.61,1408.0,630.5385,631.6077,630.5385,631.1381,1408.0
2025-05-23 14:10:00,631.2,631.33,630.29,630.29,1288.0,630.7284,630.8583,629.8191,629.8191,1288.0
2025-05-23 14:20:00,630.0,631.52,629.78,630.6,3796.0,629.5293,631.0481,629.3094,630.1288,3796.0
2025-05-23 14:30:00,630.85,631.37,630.85,631.05,3410.0,630.3786,630.8983,630.3786,630.5785,3410.0
2025-05-23 14:40:00,631.04,631.04,629.73,630.26,1497.0,630.5685,630.5685,629.2595,629.7891,1497.0
2025-05-23 14:50:00,630.56,630.64,629.88,630.0,2039.0,630.0889,630.1688,629.4094,629.5293,2039.0
2025-05-23 15:00:00,629.97,630.48,629.01,630.25,4688.0,629.4993,630.0089,628.54,629.7791,4688.0
2025-05-23 15:10:00,630.3,630.86,629.67,629.67,2168.0,629.8291,630.3886,629.1995,629.1995,2168.0
2025-05-23 15:20:00,629.79,629.79,627.8,628.51,4524.0,629.3194,629.3194,627.3309,628.0404,4524.0
2025-05-23 15:30:00,628.6,629.78,628.32,629.67,3490.0,628.1303,629.3094,627.8505,629.1995,3490.0
2025-05-23 15:40:00,629.56,629.92,628.11,628.2,4888.0,629.0896,629.4493,627.6407,627.7306,4888.0
2025-05-23 15:50:00,628.01,628.64,626.45,626.73,10851.0,627.5408,628.1703,625.9819,626.2617,10851.0
2025-05-27 09:30:00,635.7,637.45,632.82,633.93,21167.0,635.225,636.9737,632.3472,633.4563,21167.0
2025-05-27 09:40:00,634.69,635.33,633.82,635.15,5049.0,634.2158,634.8553,633.3464,634.6754,5049.0
2025-05-27 09:50:00,635.2,636.18,634.24,636.18,7784.0,634.7254,635.7047,633.7661,635.7047,7784.0
2025-05-27 10:00:00,636.5,638.74,636.5,638.31,7935.0,636.0244,638.2627,636.0244,637.8331,7935.0
2025-05-27 10:10:00,638.26,639.22,638.24,638.74,4153.0,637.7831,638.7424,637.7631,638.2627,4153.0
2025-05-27 10:20:00,638.7,638.81,637.43,637.43,4428.0,638.2228,638.3327,636.9537,636.9537,4428.0
2025-05-27 10:30:00,637.61,638.4,636.7,638.4,6177.0,637.1336,637.923,636.2243,637.923,6177.0
2025-05-27 10:40:00,638.45,638.45,636.95,636.95,3768.0,637.973,637.973,636.4741,636.4741,3768.0
2025-05-27 10:50:00,637.0,637.0,636.0,636.0,1888.0,636.524,636.524,635.5248,635.5248,1888.0
2025-05-27 11:00:00,636.16,637.3,636.16,636.81,4036.0,635.6847,636.8238,635.6847,636.3342,4036.0
2025-05-27 11:10:00,637.45,637.45,636.28,636.28,2511.0,636.9737,636.9737,635.8046,635.8046,2511.0
2025-05-27 11:20:00,637.01,638.4,636.87,638.04,4485.0,636.534,637.923,636.3941,637.5633,4485.0
2025-05-27 11:30:00,637.91,637.92,636.6,636.66,4810.0,637.4334,637.4434,636.1243,636.1843,4810.0
2025-05-27 11:40:00,636.66,636.92,636.09,636.84,3855.0,636.1843,636.4441,635.6147,636.3642,3855.0
2025-05-27 11:50:00,636.79,637.0,636.5,636.84,2967.0,636.3142,636.524,636.0244,636.3642,2967.0
2025-05-27 12:00:00,636.76,637.9,636.76,637.73,3902.0,636.2842,637.4234,636.2842,637.2535,3902.0
2025-05-27 12:10:00,637.63,638.5,637.56,638.13,2219.0,637.1536,638.0229,637.0836,637.6532,2219.0
2025-05-27 12:20:00,638.36,639.32,638.36,638.71,3580.0,637.883,638.8423,637.883,638.2328,3580.0
2025-05-27 12:30:00,639.17,641.89,639.17,641.89,21823.0,638.6924,641.4104,638.6924,641.4104,21823.0
2025-05-27 12:40:00,641.69,642.68,641.31,641.33,6157.0,641.2105,642.1998,640.8308,640.8508,6157.0
2025-05-27 12:50:00,641.36,641.36,640.91,640.91,2943.0,640.8808,640.8808,640.4311,640.4311,2943.0
2025-05-27 13:00:00,640.67,642.11,640.67,642.11,3851.0,640.1913,641.6302,640.1913,641.6302,3851.0
2025-05-27 13:10:00,641.65,642.16,641.25,642.16,1648.0,641.1706,641.6802,640.7709,641.6802,1648.0
2025-05-27 13:20:00,642.25,642.77,641.47,641.47,3087.0,641.7701,642.2897,640.9907,640.9907,3087.0
2025-05-27 13:30:00,641.38,641.81,641.21,641.21,1228.0,640.9008,641.3305,640.7309,640.7309,1228.0
2025-05-27 13:40:00,641.02,642.0,640.88,642.0,2836.0,640.541,641.5203,640.4011,641.5203,2836.0
2025-05-27 13:50:00,641.87,641.87,641.27,641.86,1758.0,641.3904,641.3904,640.7909,641.3804,1758.0
2025-05-27 14:00:00,642.0,642.23,641.29,642.14,2223.0,641.5203,641.7501,640.8108,641.6602,2223.0
2025-05-27 14:10:00,642.3,643.08,642.29,642.33,19051.0,641.8201,642.5995,641.8101,641.8501,19051.0
2025-05-27 14:20:00,641.78,642.11,641.63,641.9,1915.0,641.3005,641.6302,641.1506,641.4204,1915.0
2025-05-27 14:30:00,641.64,641.64,641.18,641.31,1167.0,641.1606,641.1606,640.7009,640.8308,1167.0
2025-05-27 14:40:00,640.75,641.5,640.75,641.21,2218.0,640.2712,641.0207,640.2712,640.7309,2218.0
2025-05-27 14:50:00,641.16,641.16,640.59,640.67,603.0,640.6809,640.6809,640.1114,640.1913,603.0
2025-05-27 15:00:00,640.39,641.57,639.95,641.52,2463.0,639.9115,641.0906,639.4718,641.0407,2463.0
2025-05-27 15:10:00,641.14,641.3,640.68,640.68,1618.0,640.661,640.8208,640.2013,640.2013,1618.0
2025-05-27 15:20:00,640.78,641.14,640.26,640.65,4154.0,640.3012,640.661,639.7816,640.1713,4154.0
2025-05-27 15:30:00,640.62,640.87,640.38,640.79,2445.0,640.1413,640.3912,639.9015,640.3112,2445.0
2025-05-27 15:40:00,640.64,641.39,640.64,641.39,1623.0,640.1613,640.9108,640.1613,640.9108,1623.0
2025-05-27 15:50:00,641.04,642.25,640.81,642.25,15052.0,640.561,641.7701,640.3312,641.7701,15052.0
2025-05-28 09:30:00,642.6,650.56,642.6,650.39,39830.0,642.1199,650.0739,642.1199,649.904,39830.0
2025-05-28 09:40:00,650.53,650.84,645.53,645.54,10915.0,650.0439,650.3537,645.0477,645.0577,10915.0
2025-05-28 09:50:00,645.66,646.75,644.79,645.46,16120.0,645.1776,646.2668,644.3082,644.9777,16120.0
2025-05-28 10:00:00,645.01,645.86,644.0,644.29,2693.0,644.5281,645.3774,643.5188,643.8086,2693.0
2025-05-28 10:10:00,644.59,645.9,643.8,645.44,4651.0,644.1084,645.4174,643.319,644.9577,4651.0
2025-05-28 10:20:00,645.44,645.44,643.82,644.49,2875.0,644.9577,644.9577,643.339,644.0085,2875.0
2025-05-28 10:30:00,644.12,645.0,643.43,643.5,2335.0,643.6387,644.5181,642.9492,643.0192,2335.0
2025-05-28 10:40:00,643.57,645.07,643.57,644.99,3242.0,643.0891,644.588,643.0891,644.5081,3242.0
2025-05-28 10:50:00,645.0,645.0,643.83,643.83,4974.0,644.5181,644.5181,643.3489,643.3489,4974.0
2025-05-28 11:00:00,643.69,645.35,643.69,645.15,2719.0,643.209,644.8678,643.209,644.668,2719.0
2025-05-28 11:10:00,645.1,645.62,644.9,645.62,1603.0,644.618,645.1376,644.4181,645.1376,1603.0
2025-05-28 11:20:00,645.43,645.99,645.06,645.39,2631.0,644.9477,645.5073,644.578,644.9078,2631.0
2025-05-28 11:30:00,645.8,645.8,644.6,645.09,2146.0,645.3175,645.3175,644.1184,644.608,2146.0
2025-05-28 11:40:00,645.2,645.58,644.39,644.43,1608.0,644.7179,645.0976,643.9085,643.9485,1608.0
2025-05-28 11:50:00,644.55,644.99,644.25,644.25,1992.0,644.0684,644.5081,643.7686,643.7686,1992.0
2025-05-28 12:00:00,644.47,645.36,644.47,645.36,2983.0,643.9885,644.8778,643.9885,644.8778,2983.0
2025-05-28 12:10:00,645.59,646.5,645.38,646.45,2755.0,645.1076,646.017,644.8978,645.967,2755.0
2025-05-28 12:20:00,646.25,646.78,646.0,646.78,3567.0,645.7671,646.2967,645.5173,646.2967,3567.0
2025-05-28 12:30:00,646.48,647.24,646.48,646.94,2581.0,645.997,646.7564,645.997,646.4566,2581.0
2025-05-28 12:40:00,646.92,646.93,646.38,646.48,1703.0,646.4366,646.4466,645.897,645.997,1703.0
2025-05-28 12:50:00,646.66,646.78,646.26,646.5,1220.0,646.1768,646.2967,645.7771,646.017,1220.0
2025-05-28 13:00:00,646.47,647.4,646.47,646.75,1650.0,645.987,646.9163,645.987,646.2668,1650.0
2025-05-28 13:10:00,646.69,647.0,646.19,646.87,3515.0,646.2068,646.5166,645.7072,646.3867,3515.0
2025-05-28 13:20:00,646.87,647.05,646.0,646.61,3311.0,646.3867,646.5665,645.5173,646.1269,3311.0
2025-05-28 13:30:00,646.36,646.36,645.92,646.05,2249.0,645.8771,645.8771,645.4374,645.5673,2249.0
2025-05-28 13:40:00,645.86,646.02,645.57,646.0,2171.0,645.3774,645.5373,645.0876,645.5173,2171.0
2025-05-28 13:50:00,645.85,645.89,645.55,645.55,1100.0,645.3674,645.4074,645.0677,645.0677,1100.0
2025-05-28 14:00:00,645.96,646.2,645.48,645.58,1400.0,645.4774,645.7172,644.9977,645.0976,1400.0
2025-05-28 14:10:00,645.8,646.5,645.8,645.99,3142.0,645.3175,646.017,645.3175,645.5073,3142.0
2025-05-28 14:20:00,645.97,646.75,645.97,646.42,1855.0,645.4873,646.2668,645.4873,645.937,1855.0
2025-05-28 14:30:00,646.65,646.88,646.41,646.41,1600.0,646.1668,646.3967,645.927,645.927,1600.0
2025-05-28 14:40:00,646.13,646.13,645.93,645.93,1054.0,645.6472,645.6472,645.4474,645.4474,1054.0
2025-05-28 14:50:00,645.94,645.94,643.59,645.89,3613.0,645.4574,645.4574,643.1091,645.4074,3613.0
2025-05-28 15:00:00,645.91,646.6,645.91,646.6,1618.0,645.4274,646.1169,645.4274,646.1169,1618.0
2025-05-28 15:10:00,646.44,646.44,645.58,645.64,5074.0,645.957,645.957,645.0976,645.1576,5074.0
2025-05-28 15:20:00,645.94,645.94,645.25,645.61,2184.0,645.4574,645.4574,644.7679,645.1276,2184.0
2025-05-28 15:30:00,645.79,646.23,645.29,645.41,1538.0,645.3075,645.7472,644.8079,644.9278,1538.0
2025-05-28 15:40:00,645.15,645.73,644.99,645.51,2116.0,644.668,645.2475,644.5081,645.0277,2116.0
2025-05-28 15:50:00,644.35,644.35,642.73,643.95,16007.0,643.8686,643.8686,642.2498,643.4689,16007.0
2025-05-29 09:30:00,651.58,653.24,648.8,649.0,36977.0,651.0932,652.7519,648.3152,648.5151,36977.0
2025-05-29 09:40:00,648.8,649.89,645.87,645.87,24543.0,648.3152,649.4044,645.3874,645.3874,24543.0
2025-05-29 09:50:00,646.24,647.98,645.66,646.84,7834.0,645.7571,647.4958,645.1776,646.3567,7834.0
2025-05-29 10:00:00,646.98,647.25,643.5,643.96,8746.0,646.4966,646.7664,643.0192,643.4788,8746.0
2025-05-29 10:10:00,643.78,645.0,643.25,643.25,13509.0,643.299,644.5181,642.7694,642.7694,13509.0
2025-05-29 10:20:00,643.04,645.0,642.72,645.0,5085.0,642.5595,644.5181,642.2398,644.5181,5085.0
2025-05-29 10:30:00,644.51,645.0,643.36,644.41,29936.0,644.0284,644.5181,642.8793,643.9285,29936.0
2025-05-29 10:40:00,644.3,646.15,644.0,646.0,15791.0,643.8186,645.6672,643.5188,645.5173,15791.0
2025-05-29 10:50:00,645.57,646.95,645.54,646.84,4417.0,645.0876,646.4666,645.0577,646.3567,4417.0
2025-05-29 11:00:00,646.98,647.14,646.0,646.5,2800.0,646.4966,646.6565,645.5173,646.017,2800.0
2025-05-29 11:10:00,646.38,647.18,646.0,646.0,7693.0,645.897,646.6964,645.5173,645.5173,7693.0
2025-05-29 11:20:00,646.35,647.5,646.29,647.0,3928.0,645.8671,647.0162,645.8071,646.5166,3928.0
2025-05-29 11:30:00,646.75,646.75,644.25,644.44,3454.0,646.2668,646.2668,643.7686,643.9585,3454.0
2025-05-29 11:40:00,644.95,645.4,643.59,643.6,2580.0,644.4681,644.9178,643.1091,643.1191,2580.0
2025-05-29 11:50:00,643.91,644.22,639.76,639.86,5235.0,643.4289,643.7387,639.282,639.3819,5235.0
2025-05-29 12:00:00,640.49,643.22,640.28,643.03,7888.0,640.0114,642.7394,639.8016,642.5495,7888.0
2025-05-29 12:10:00,642.88,646.14,642.88,645.14,8245.0,642.3997,645.6572,642.3997,644.658,8245.0
2025-05-29 12:20:00,645.16,646.5,645.16,646.1,7469.0,644.678,646.017,644.678,645.6172,7469.0
2025-05-29 12:30:00,646.0,646.32,644.96,645.15,5256.0,645.5173,645.8371,644.4781,644.668,5256.0
2025-05-29 12:40:00,645.5,645.6,645.5,645.51,1061.0,645.0177,645.1176,645.0177,645.0277,1061.0
2025-05-29 12:50:00,645.25,645.29,644.0,645.29,3236.0,644.7679,644.8079,643.5188,644.8079,3236.0
2025-05-29 13:00:00,645.35,646.0,645.24,645.39,2241.0,644.8678,645.5173,644.7579,644.9078,2241.0
2025-05-29 13:10:00,645.78,646.0,645.0,645.0,2794.0,645.2975,645.5173,644.5181,644.5181,2794.0
2025-05-29 13:20:00,645.49,646.5,645.0,645.24,6438.0,645.0077,646.017,644.5181,644.7579,6438.0
2025-05-29 13:30:00,645.0,645.0,644.39,644.39,5593.0,644.5181,644.5181,643.9085,643.9085,5593.0
2025-05-29 13:40:00,644.77,645.07,643.82,643.82,1000.0,644.2882,644.588,643.339,643.339,1000.0
2025-05-29 13:50:00,644.0,644.6,643.6,643.92,2354.0,643.5188,644.1184,643.1191,643.4389,2354.0
2025-05-29 14:00:00,643.92,645.0,643.92,644.47,2079.0,643.4389,644.5181,643.4389,643.9885,2079.0
2025-05-29 14:10:00,644.45,644.71,643.0,643.0,3609.0,643.9685,644.2283,642.5196,642.5196,3609.0
2025-05-29 14:20:00,642.55,642.72,642.0,642.11,8684.0,642.0699,642.2398,641.5203,641.6302,8684.0
2025-05-29 14:30:00,642.24,643.5,642.24,643.31,1823.0,641.7601,643.0192,641.7601,642.8293,1823.0
2025-05-29 14:40:00,643.5,644.2,643.4,644.2,1722.0,643.0192,643.7187,642.9193,643.7187,1722.0
2025-05-29 14:50:00,644.33,644.77,643.91,643.91,2715.0,643.8486,644.2882,643.4289,643.4289,2715.0
2025-05-29 15:00:00,643.72,643.9,643.27,643.39,2955.0,643.239,643.4189,642.7894,642.9093,2955.0
2025-05-29 15:10:00,643.46,644.36,643.3,644.35,2425.0,642.9792,643.8785,642.8193,643.8686,2425.0
2025-05-29 15:20:00,644.5,645.25,644.1,644.1,6553.0,644.0184,644.7679,643.6187,643.6187,6553.0
2025-05-29 15:30:00,643.98,644.19,643.42,643.42,2975.0,643.4988,643.7087,642.9393,642.9393,2975.0
2025-05-29 15:40:00,643.66,645.19,643.66,645.0,1914.0,643.1791,644.7079,643.1791,644.5181,1914.0
2025-05-29 15:50:00,645.99,645.99,643.72,645.07,11765.0,645.5073,645.5073,643.239,644.588,11765.0
2025-05-30 09:30:00,642.5,643.05,639.35,641.95,13608.0,642.0199,642.5695,638.8723,641.4703,13608.0
2025-05-30 09:40:00,642.65,642.76,640.33,640.74,9862.0,642.1698,642.2797,639.8516,640.2613,9862.0
2025-05-30 09:50:00,640.81,642.26,639.26,641.8,5944.0,640.3312,641.7801,638.7824,641.3205,5944.0
2025-05-30 10:00:00,642.47,645.12,642.36,644.66,14917.0,641.99,644.638,641.88,644.1783,14917.0
2025-05-30 10:10:00,644.09,646.57,644.09,645.5,7317.0,643.6088,646.0869,643.6088,645.0177,7317.0
2025-05-30 10:20:00,645.99,646.51,645.44,645.5,3348.0,645.5073,646.0269,644.9577,645.0177,3348.0
2025-05-30 10:30:00,645.57,647.0,644.93,646.55,5269.0,645.0876,646.5166,644.4481,646.0669,5269.0
2025-05-30 10:40:00,646.43,646.43,644.5,645.15,2533.0,645.947,645.947,644.0184,644.668,2533.0
2025-05-30 10:50:00,645.02,645.02,643.3,643.4,3000.0,644.5381,644.5381,642.8193,642.9193,3000.0
2025-05-30 11:00:00,644.0,645.15,643.92,645.15,3561.0,643.5188,644.668,643.4389,644.668,3561.0
2025-05-30 11:10:00,644.38,644.56,643.05,643.05,3077.0,643.8985,644.0784,642.5695,642.5695,3077.0
2025-05-30 11:20:00,643.11,644.8,643.06,644.41,4344.0,642.6295,644.3182,642.5795,643.9285,4344.0
2025-05-30 11:30:00,644.49,645.2,642.93,643.0,5282.0,644.0085,644.7179,642.4496,642.5196,5282.0
2025-05-30 11:40:00,643.25,644.0,642.69,644.0,2144.0,642.7694,643.5188,642.2098,643.5188,2144.0
2025-05-30 11:50:00,644.33,644.6,643.98,644.31,1969.0,643.8486,644.1184,643.4988,643.8286,1969.0
2025-05-30 12:00:00,643.89,645.0,643.5,645.0,1402.0,643.4089,644.5181,643.0192,644.5181,1402.0
2025-05-30 12:10:00,644.7,644.7,642.7,642.92,3343.0,644.2183,644.2183,642.2198,642.4396,3343.0
2025-05-30 12:20:00,643.04,643.04,638.86,638.86,8750.0,642.5595,642.5595,638.3827,638.3827,8750.0
2025-05-30 12:30:00,639.25,639.25,635.13,636.52,13567.0,638.7724,638.7724,634.6554,636.0444,13567.0
2025-05-30 12:40:00,636.76,637.04,634.88,634.88,10217.0,636.2842,636.564,634.4056,634.4056,10217.0
2025-05-30 12:50:00,634.59,634.84,632.89,634.84,17017.0,634.1158,634.3657,632.4171,634.3657,17017.0
2025-05-30 13:00:00,634.39,636.36,634.39,636.1,7438.0,633.916,635.8845,633.916,635.6247,7438.0
2025-05-30 13:10:00,635.97,636.7,635.5,636.7,13950.0,635.4948,636.2243,635.0252,636.2243,13950.0
2025-05-30 13:20:00,636.79,637.42,635.82,637.42,3843.0,636.3142,636.9437,635.3449,636.9437,3843.0
2025-05-30 13:30:00,637.41,639.36,637.41,638.71,8408.0,636.9337,638.8823,636.9337,638.2328,8408.0
2025-05-30 13:40:00,638.8,639.25,638.1,639.0,3726.0,638.3227,638.7724,637.6232,638.5226,3726.0
2025-05-30 13:50:00,640.0,640.05,639.04,639.04,3182.0,639.5218,639.5718,638.5625,638.5625,3182.0
2025-05-30 14:00:00,639.91,641.2,639.87,641.2,3324.0,639.4319,640.7209,639.3919,640.7209,3324.0
2025-05-30 14:10:00,641.04,642.85,641.0,642.56,8000.0,640.561,642.3697,640.5211,642.0799,8000.0
2025-05-30 14:20:00,643.0,643.1,642.12,642.16,3728.0,642.5196,642.6195,641.6402,641.6802,3728.0
2025-05-30 14:30:00,642.16,643.05,642.08,643.03,5940.0,641.6802,642.5695,641.6003,642.5495,5940.0
2025-05-30 14:40:00,642.94,642.94,642.09,642.17,3260.0,642.4596,642.4596,641.6102,641.6902,3260.0
2025-05-30 14:50:00,642.5,643.2,642.5,642.7,3877.0,642.0199,642.7194,642.0199,642.2198,3877.0
2025-05-30 15:00:00,642.68,644.32,642.35,643.7,13102.0,642.1998,643.8386,641.8701,643.219,13102.0
2025-05-30 15:10:00,643.49,644.77,643.35,644.77,6551.0,643.0092,644.2882,642.8693,644.2882,6551.0
2025-05-30 15:20:00,644.31,645.51,643.91,644.98,6442.0,643.8286,645.0277,643.4289,644.4981,6442.0
2025-05-30 15:30:00,644.99,645.25,644.1,644.53,8227.0,644.5081,644.7679,643.6187,644.0484,8227.0
2025-05-30 15:40:00,644.6,645.27,644.13,644.97,8712.0,644.1184,644.7879,643.6487,644.4881,8712.0
2025-05-30 15:50:00,646.0,649.31,645.72,646.82,70733.0,645.5173,648.8249,645.2375,646.3367,70733.0
2025-06-02 09:30:00,644.45,660.58,644.45,659.24,43294.0,643.9685,660.0864,643.9685,658.7474,43294.0
2025-06-02 09:40:00,659.27,659.27,654.13,654.33,14647.0,658.7774,658.7774,653.6412,653.8411,14647.0
2025-06-02 09:50:00,653.97,654.36,651.22,652.78,7792.0,653.4814,653.8711,650.7334,652.2923,7792.0
2025-06-02 10:00:00,652.29,652.49,649.3,650.3,8154.0,651.8026,652.0025,648.8149,649.8141,8154.0
2025-06-02 10:10:00,650.13,652.74,648.93,651.39,13527.0,649.6442,652.2523,648.4451,650.9033,13527.0
2025-06-02 10:20:00,651.23,655.1,651.23,654.81,6507.0,650.7434,654.6105,650.7434,654.3207,6507.0
2025-06-02 10:30:00,654.81,656.36,654.42,655.01,5413.0,654.3207,655.8696,653.931,654.5206,5413.0
2025-06-02 10:40:00,655.25,656.86,655.25,656.07,5010.0,654.7604,656.3692,654.7604,655.5798,5010.0
2025-06-02 10:50:00,656.1,658.84,656.1,658.59,8073.0,655.6098,658.3477,655.6098,658.0979,8073.0
2025-06-02 11:00:00,658.61,659.48,657.42,657.59,27027.0,658.1179,658.9873,656.9288,657.0987,27027.0
2025-06-02 11:10:00,657.22,659.83,656.73,659.3,6727.0,656.7289,659.337,656.2393,658.8074,6727.0
2025-06-02 11:20:00,659.32,659.85,658.0,658.0,7709.0,658.8274,659.357,657.5084,657.5084,7709.0
2025-06-02 11:30:00,658.15,658.65,657.0,658.65,4032.0,657.6582,658.1579,656.5091,658.1579,4032.0
2025-06-02 11:40:00,658.72,659.7,657.91,657.92,4235.0,658.2278,659.2071,657.4184,657.4284,4235.0
2025-06-02 11:50:00,658.73,663.0,658.45,662.13,16103.0,658.2378,662.5046,657.958,661.6353,16103.0
2025-06-02 12:00:00,662.2,664.06,661.77,663.76,22315.0,661.7052,663.5638,661.2755,663.2641,22315.0
2025-06-02 12:10:00,663.97,664.4,662.91,663.55,8197.0,663.4739,663.9036,662.4147,663.0542,8197.0
2025-06-02 12:20:00,663.75,664.45,661.71,662.12,12249.0,663.2541,663.9535,661.2156,661.6253,12249.0
2025-06-02 12:30:00,661.98,663.01,661.83,663.01,3677.0,661.4854,662.5146,661.3355,662.5146,3677.0
2025-06-02 12:40:00,663.12,663.52,662.16,663.24,8433.0,662.6245,663.0242,661.6652,662.7444,8433.0
2025-06-02 12:50:00,663.01,664.5,663.01,663.9,7982.0,662.5146,664.0035,662.5146,663.4039,7982.0
2025-06-02 13:00:00,664.06,665.4,664.05,665.11,19632.0,663.5638,664.9028,663.5538,664.613,19632.0
2025-06-02 13:10:00,665.05,666.27,664.49,666.26,6869.0,664.5531,665.7722,663.9935,665.7622,6869.0
2025-06-02 13:20:00,666.22,667.76,666.0,667.56,10581.0,665.7222,667.2611,665.5024,667.0612,10581.0
2025-06-02 13:30:00,667.2,667.2,665.94,666.5,7616.0,666.7015,666.7015,665.4424,666.002,7616.0
2025-06-02 13:40:00,666.42,667.14,665.08,665.08,4881.0,665.9221,666.6415,664.5831,664.5831,4881.0
2025-06-02 13:50:00,665.07,665.4,664.5,665.16,6739.0,664.5731,664.9028,664.0035,664.663,6739.0
2025-06-02 14:00:00,664.63,665.94,664.5,664.81,6505.0,664.1334,665.4424,664.0035,664.3133,6505.0
2025-06-02 14:10:00,664.92,667.78,664.8,667.63,5375.0,664.4232,667.2811,664.3033,667.1312,5375.0
2025-06-02 14:20:00,667.4,669.15,667.4,668.24,9664.0,666.9013,668.65,666.9013,667.7407,9664.0
2025-06-02 14:30:00,668.13,669.23,667.9,669.15,4798.0,667.6308,668.73,667.401,668.65,4798.0
2025-06-02 14:40:00,668.97,670.51,668.28,669.81,10419.0,668.4702,670.009,667.7807,669.3095,10419.0
2025-06-02 14:50:00,669.72,670.8,669.45,670.5,6141.0,669.2196,670.2988,668.9498,669.999,6141.0
2025-06-02 15:00:00,670.77,672.31,670.0,671.0,12488.0,670.2688,671.8077,669.4994,670.4986,12488.0
2025-06-02 15:10:00,671.38,672.44,671.38,671.79,11403.0,670.8784,671.9376,670.8784,671.2881,11403.0
2025-06-02 15:20:00,671.71,673.0,671.33,672.4,10245.0,671.2081,672.4972,670.8284,671.8976,10245.0
2025-06-02 15:30:00,673.15,673.15,669.53,669.75,13962.0,672.647,672.647,669.0297,669.2496,13962.0
2025-06-02 15:40:00,669.79,671.41,669.76,671.04,11688.0,669.2895,670.9083,669.2596,670.5386,11688.0
2025-06-02 15:50:00,671.47,671.95,670.15,671.17,37916.0,670.9683,671.4479,669.6493,670.6685,37916.0
2025-06-03 09:30:00,671.38,675.39,665.42,665.86,53206.0,670.8784,674.8854,664.9228,665.3625,53206.0
2025-06-03 09:40:00,665.78,670.21,665.24,669.27,20533.0,665.2825,669.7092,664.7429,668.7699,20533.0
2025-06-03 09:50:00,669.25,669.53,666.44,667.11,11665.0,668.75,669.0297,665.9421,666.6116,11665.0
2025-06-03 10:00:00,667.13,668.8,666.65,667.07,7196.0,666.6315,668.3003,666.1519,666.5716,7196.0
2025-06-03 10:10:00,667.32,669.24,667.0,669.15,7977.0,666.8214,668.74,666.5016,668.65,7977.0
2025-06-03 10:20:00,669.25,669.6,668.0,669.05,8779.0,668.75,669.0997,667.5009,668.5501,8779.0
2025-06-03 10:30:00,669.08,669.1,667.16,667.28,4250.0,668.5801,668.6001,666.6615,666.7814,4250.0
2025-06-03 10:40:00,667.74,667.91,665.08,666.23,6818.0,667.2411,667.411,664.5831,665.7322,6818.0
2025-06-03 10:50:00,666.2,667.75,666.13,667.17,6369.0,665.7022,667.2511,665.6323,666.6715,6369.0
2025-06-03 11:00:00,667.25,668.15,666.5,667.57,7334.0,666.7514,667.6508,666.002,667.0712,7334.0
2025-06-03 11:10:00,667.69,668.34,667.0,668.24,5768.0,667.1911,667.8406,666.5016,667.7407,5768.0
2025-06-03 11:20:00,668.17,668.4,667.0,667.0,5058.0,667.6708,667.9006,666.5016,666.5016,5058.0
2025-06-03 11:30:00,667.01,667.02,666.32,666.42,2594.0,666.5116,666.5216,665.8221,665.9221,2594.0
2025-06-03 11:40:00,666.84,667.25,666.0,666.0,6902.0,666.3418,666.7514,665.5024,665.5024,6902.0
2025-06-03 11:50:00,665.7,667.21,665.45,667.21,5307.0,665.2026,666.7115,664.9528,666.7115,5307.0
2025-06-03 12:00:00,667.05,667.86,667.0,667.75,3741.0,666.5516,667.361,666.5016,667.2511,3741.0
2025-06-03 12:10:00,667.7,668.62,667.7,668.5,5514.0,667.2011,668.1204,667.2011,668.0005,5514.0
2025-06-03 12:20:00,668.23,669.29,667.82,669.29,3234.0,667.7307,668.7899,667.321,668.7899,3234.0
2025-06-03 12:30:00,669.17,672.42,669.17,671.88,15529.0,668.67,671.9176,668.67,671.378,15529.0
2025-06-03 12:40:00,671.95,672.14,671.0,672.0,7213.0,671.4479,671.6378,670.4986,671.4979,7213.0
2025-06-03 12:50:00,672.0,672.11,670.07,670.23,3513.0,671.4979,671.6078,669.5693,669.7292,3513.0
2025-06-03 13:00:00,670.0,670.4,669.68,669.76,2918.0,669.4994,669.8991,669.1796,669.2596,2918.0
2025-06-03 13:10:00,669.5,670.21,669.4,669.6,5888.0,668.9998,669.7092,668.8998,669.0997,5888.0
2025-06-03 13:20:00,669.72,669.85,668.84,668.84,4195.0,669.2196,669.3495,668.3403,668.3403,4195.0
2025-06-03 13:30:00,668.8,668.89,668.41,668.7,3703.0,668.3003,668.3902,667.9106,668.2004,3703.0
2025-06-03 13:40:00,668.9,668.9,667.8,667.9,4064.0,668.4002,668.4002,667.301,667.401,4064.0
2025-06-03 13:50:00,667.81,669.67,667.59,669.34,6025.0,667.311,669.1696,667.0912,668.8399,6025.0
2025-06-03 14:00:00,669.53,669.59,668.0,668.92,3654.0,669.0297,669.0897,667.5009,668.4202,3654.0
2025-06-03 14:10:00,668.54,668.54,667.17,668.03,2880.0,668.0405,668.0405,666.6715,667.5309,2880.0
2025-06-03 14:20:00,668.1,668.1,667.44,667.86,1885.0,667.6008,667.6008,666.9413,667.361,1885.0
2025-06-03 14:30:00,668.11,668.54,668.0,668.26,5327.0,667.6108,668.0405,667.5009,667.7607,5327.0
2025-06-03 14:40:00,668.25,668.34,667.79,667.9,2174.0,667.7507,667.8406,667.291,667.401,2174.0
2025-06-03 14:50:00,667.75,668.0,667.66,667.89,2676.0,667.2511,667.5009,667.1611,667.391,2676.0
2025-06-03 15:00:00,667.77,667.96,667.28,667.51,7177.0,667.2711,667.4609,666.7814,667.0113,7177.0
2025-06-03 15:10:00,667.45,668.06,667.0,668.06,6744.0,666.9513,667.5608,666.5016,667.5608,6744.0
2025-06-03 15:20:00,667.89,669.19,667.89,669.02,3043.0,667.391,668.69,667.391,668.5201,3043.0
2025-06-03 15:30:00,668.7,668.75,667.89,668.3,4949.0,668.2004,668.2503,667.391,667.8007,4949.0
2025-06-03 15:40:00,668.19,668.19,666.64,667.01,3679.0,667.6907,667.6907,666.1419,666.5116,3679.0
2025-06-03 15:50:00,666.89,667.64,666.54,666.91,28051.0,666.3917,667.1412,666.042,666.4117,28051.0
2025-06-04 09:30:00,669.36,680.08,668.9,679.8,58154.0,668.8599,679.5719,668.4002,679.2921,58154.0
2025-06-04 09:40:00,679.76,680.92,677.36,678.39,37283.0,679.2521,680.4112,676.8539,677.8831,37283.0
2025-06-04 09:50:00,678.24,682.44,678.0,682.2,34879.0,677.7332,681.9301,677.4934,681.6903,34879.0
2025-06-04 10:00:00,681.88,682.13,676.0,677.98,23396.0,681.3705,681.6203,675.4949,677.4734,23396.0
2025-06-04 10:10:00,678.38,686.16,678.38,686.0,25294.0,677.8731,685.6473,677.8731,685.4874,25294.0
2025-06-04 10:20:00,686.02,686.18,683.0,684.19,30796.0,685.5074,685.6673,682.4897,683.6788,30796.0
2025-06-04 10:30:00,684.11,684.93,683.1,683.69,11223.0,683.5988,684.4182,682.5896,683.1792,11223.0
2025-06-04 10:40:00,683.31,683.8,681.28,681.28,11742.0,682.7994,683.2891,680.771,680.771,11742.0
2025-06-04 10:50:00,681.35,683.05,680.22,682.81,7567.0,680.8409,682.5396,679.7118,682.2998,7567.0
2025-06-04 11:00:00,682.73,684.44,682.47,683.87,16020.0,682.2199,683.9286,681.9601,683.359,16020.0
2025-06-04 11:10:00,683.85,684.21,681.88,682.51,11847.0,683.339,683.6988,681.3705,682.0,11847.0
2025-06-04 11:20:00,681.94,682.16,681.27,681.33,7706.0,681.4305,681.6503,680.761,680.8209,7706.0
2025-06-04 11:30:00,681.13,682.71,681.0,682.43,8021.0,680.6211,682.1999,680.4912,681.9201,8021.0
2025-06-04 11:40:00,682.1,682.13,680.9,681.04,8191.0,681.5904,681.6203,680.3912,680.5311,8191.0
2025-06-04 11:50:00,681.51,681.51,680.41,681.37,5510.0,681.0008,681.0008,679.9016,680.8609,5510.0
2025-06-04 12:00:00,681.39,681.49,680.0,680.41,7709.0,680.8809,680.9808,679.4919,679.9016,7709.0
2025-06-04 12:10:00,680.0,681.13,679.75,680.84,9310.0,679.4919,680.6211,679.2421,680.3313,9310.0
2025-06-04 12:20:00,680.97,681.81,680.5,681.24,8143.0,680.4612,681.3006,679.9915,680.731,8143.0
2025-06-04 12:30:00,681.05,681.24,680.4,680.5,3447.0,680.5411,680.731,679.8916,679.9915,3447.0
2025-06-04 12:40:00,680.47,682.78,679.83,682.62,8918.0,679.9616,682.2698,679.322,682.11,8918.0
2025-06-04 12:50:00,682.44,683.15,681.97,683.01,8557.0,681.9301,682.6396,681.4604,682.4997,8557.0
2025-06-04 13:00:00,682.92,684.01,682.92,683.73,23730.0,682.4097,683.4989,682.4097,683.2191,23730.0
2025-06-04 13:10:00,683.82,684.26,683.6,683.67,8432.0,683.3091,683.7487,683.0892,683.1592,8432.0
2025-06-04 13:20:00,683.89,684.38,683.7,684.08,4306.0,683.379,683.8686,683.1892,683.5689,4306.0
2025-06-04 13:30:00,683.91,684.14,683.57,683.7,6857.0,683.399,683.6288,683.0593,683.1892,6857.0
2025-06-04 13:40:00,683.63,683.74,683.3,683.63,4521.0,683.1192,683.2291,682.7895,683.1192,4521.0
2025-06-04 13:50:00,683.5,685.05,683.4,684.77,9906.0,682.9893,684.5381,682.8894,684.2584,9906.0
2025-06-04 14:00:00,684.91,685.11,684.31,684.43,4325.0,684.3983,684.5981,683.7987,683.9186,4325.0
2025-06-04 14:10:00,684.22,684.75,683.88,684.75,2088.0,683.7088,684.2384,683.369,684.2384,2088.0
2025-06-04 14:20:00,685.0,685.4,684.81,685.38,5759.0,684.4882,684.8879,684.2983,684.8679,5759.0
2025-06-04 14:30:00,685.39,686.59,685.2,686.58,11109.0,684.8779,686.077,684.688,686.067,11109.0
2025-06-04 14:40:00,686.6,687.8,686.39,687.16,10721.0,686.087,687.2861,685.8771,686.6466,10721.0
2025-06-04 14:50:00,687.02,687.36,686.5,686.66,5460.0,686.5067,686.8464,685.9871,686.1469,5460.0
2025-06-04 15:00:00,686.9,687.9,686.24,686.3,10181.0,686.3868,687.386,685.7273,685.7872,10181.0
2025-06-04 15:10:00,686.22,686.79,686.01,686.16,6663.0,685.7073,686.2768,685.4974,685.6473,6663.0
2025-06-04 15:20:00,686.43,686.74,685.21,685.24,7817.0,685.9171,686.2269,684.698,684.728,7817.0
2025-06-04 15:30:00,685.49,686.52,685.08,685.16,8260.0,684.9778,686.007,684.5681,684.6481,8260.0
2025-06-04 15:40:00,685.09,685.7,684.7,685.05,9417.0,684.5781,685.1877,684.1884,684.5381,9417.0
2025-06-04 15:50:00,684.97,688.93,684.42,688.15,65325.0,684.4582,688.4152,683.9086,687.6358,65325.0
2025-06-05 09:30:00,692.48,692.48,686.84,687.06,31085.0,691.9626,691.9626,686.3268,686.5466,31085.0
2025-06-05 09:40:00,686.7,689.88,685.11,686.99,9828.0,686.1869,689.3645,684.5981,686.4767,9828.0
2025-06-05 09:50:00,686.99,688.44,685.49,686.68,7349.0,686.4767,687.9256,684.9778,686.1669,7349.0
2025-06-05 10:00:00,686.48,689.08,686.0,686.0,8752.0,685.9671,688.5651,685.4874,685.4874,8752.0
2025-06-05 10:10:00,686.32,687.72,686.32,687.66,3382.0,685.8072,687.2062,685.8072,687.1462,3382.0
2025-06-05 10:20:00,688.0,690.91,687.99,690.91,9188.0,687.4859,690.3938,687.4759,690.3938,9188.0
2025-06-05 10:30:00,690.88,692.56,688.01,692.44,11430.0,690.3638,692.0425,687.4959,691.9226,11430.0
2025-06-05 10:40:00,691.8,694.2,690.75,691.29,13781.0,691.2831,693.6813,690.2339,690.7735,13781.0
2025-06-05 10:50:00,691.67,691.84,690.64,691.59,4752.0,691.1532,691.3231,690.124,691.0733,4752.0
2025-06-05 11:00:00,691.52,691.52,688.56,689.35,5645.0,691.0033,691.0033,688.0455,688.8349,5645.0
2025-06-05 11:10:00,689.58,691.21,689.26,691.21,5289.0,689.0648,690.6935,688.745,690.6935,5289.0
2025-06-05 11:20:00,691.1,692.5,690.76,692.4,3273.0,690.5836,691.9826,690.2439,691.8827,3273.0
2025-06-05 11:30:00,692.27,692.29,690.19,690.21,4960.0,691.7528,691.7727,689.6743,689.6943,4960.0
2025-06-05 11:40:00,690.3,690.37,688.8,689.01,9586.0,689.7842,689.8542,688.2853,688.4952,9586.0
2025-06-05 11:50:00,689.38,690.78,689.37,690.78,6160.0,688.8649,690.2639,688.8549,690.2639,6160.0
2025-06-05 12:00:00,690.72,691.29,690.05,690.05,5100.0,690.2039,690.7735,689.5344,689.5344,5100.0
2025-06-05 12:10:00,689.81,689.81,686.55,687.43,5169.0,689.2946,689.2946,686.037,686.9164,5169.0
2025-06-05 12:20:00,688.59,689.62,687.81,689.62,7033.0,688.0755,689.1047,687.2961,689.1047,7033.0
2025-06-05 12:30:00,689.72,690.18,689.28,689.4,10767.0,689.2047,689.6643,688.765,688.8849,10767.0
2025-06-05 12:40:00,689.82,691.0,686.73,687.37,7239.0,689.3046,690.4837,686.2169,686.8564,7239.0
2025-06-05 12:50:00,687.18,688.24,685.29,685.29,6936.0,686.6666,687.7258,684.778,684.778,6936.0
2025-06-05 13:00:00,685.22,687.9,684.0,687.9,8742.0,684.708,687.386,683.4889,687.386,8742.0
2025-06-05 13:10:00,688.01,689.0,688.0,688.39,6160.0,687.4959,688.4852,687.4859,687.8757,6160.0
2025-06-05 13:20:00,688.71,688.72,688.0,688.32,3212.0,688.1954,688.2054,687.4859,687.8057,3212.0
2025-06-05 13:30:00,688.54,689.52,688.54,689.24,5981.0,688.0255,689.0048,688.0255,688.725,5981.0
2025-06-05 13:40:00,689.44,690.09,688.99,688.99,4224.0,688.9249,689.5744,688.4752,688.4752,4224.0
2025-06-05 13:50:00,688.81,689.01,687.33,687.36,6835.0,688.2953,688.4952,686.8164,686.8464,6835.0
2025-06-05 14:00:00,687.65,687.65,685.45,685.71,4639.0,687.1362,687.1362,684.9378,685.1977,4639.0
2025-06-05 14:10:00,685.7,686.14,683.4,685.74,9818.0,685.1877,685.6273,682.8894,685.2276,9818.0
2025-06-05 14:20:00,685.96,688.26,685.77,688.25,8029.0,685.4475,687.7457,685.2576,687.7358,8029.0
2025-06-05 14:30:00,688.39,689.44,688.08,689.29,9627.0,687.8757,688.9249,687.5659,688.775,9627.0
2025-06-05 14:40:00,689.21,689.35,688.35,688.5,4449.0,688.695,688.8349,687.8357,687.9856,4449.0
2025-06-05 14:50:00,688.58,689.21,688.3,688.34,3373.0,688.0655,688.695,687.7857,687.8257,3373.0
2025-06-05 15:00:00,688.4,688.44,687.53,687.65,3518.0,687.8856,687.9256,687.0163,687.1362,3518.0
2025-06-05 15:10:00,687.94,687.94,682.9,684.0,12912.0,687.426,687.426,682.3898,683.4889,12912.0
2025-06-05 15:20:00,684.1,685.27,682.76,684.91,13461.0,683.5889,684.758,682.2499,684.3983,13461.0
2025-06-05 15:30:00,685.39,687.97,685.39,687.97,7082.0,684.8779,687.456,684.8779,687.456,7082.0
2025-06-05 15:40:00,687.79,687.79,685.52,686.43,4598.0,687.2761,687.2761,685.0078,685.9171,4598.0
2025-06-05 15:50:00,687.0,687.37,683.62,684.66,21200.0,686.4867,686.8564,683.1092,684.1484,21200.0
2025-06-06 09:30:00,696.46,701.0,695.47,700.77,46545.0,695.9396,700.4762,694.9504,700.2464,46545.0
2025-06-06 09:40:00,700.6,702.52,700.6,701.27,24865.0,700.0765,701.9951,700.0765,700.746,24865.0
2025-06-06 09:50:00,701.21,701.5,698.12,699.39,12993.0,700.6861,700.9759,697.5984,698.8674,12993.0
2025-06-06 10:00:00,699.51,699.73,697.42,699.41,12045.0,698.9873,699.2072,696.8989,698.8874,12045.0
2025-06-06 10:10:00,699.78,701.49,699.04,700.1,8228.0,699.2571,700.9659,698.5177,699.5769,8228.0
2025-06-06 10:20:00,700.17,700.36,696.45,696.71,6914.0,699.6468,699.8367,695.9296,696.1894,6914.0
2025-06-06 10:30:00,697.22,698.45,696.67,697.77,3993.0,696.6991,697.9281,696.1495,697.2486,3993.0
2025-06-06 10:40:00,697.6,697.88,695.84,695.9,3770.0,697.0788,697.3586,695.3201,695.38,3770.0
2025-06-06 10:50:00,696.19,696.35,694.89,696.12,5019.0,695.6698,695.8297,694.3708,695.5999,5019.0
2025-06-06 11:00:00,696.48,696.85,695.27,696.34,5056.0,695.9596,696.3293,694.7505,695.8197,5056.0
2025-06-06 11:10:00,696.08,696.08,692.62,692.8,6253.0,695.5599,695.5599,692.1025,692.2824,6253.0
2025-06-06 11:20:00,692.76,695.02,692.16,694.12,5162.0,692.2424,694.5007,691.6428,693.6014,5162.0
2025-06-06 11:30:00,694.38,695.03,694.03,695.03,5273.0,693.8612,694.5107,693.5114,694.5107,5273.0
2025-06-06 11:40:00,695.58,697.49,695.58,697.49,6669.0,695.0603,696.9689,695.0603,696.9689,6669.0
2025-06-06 11:50:00,697.7,697.8,695.36,695.59,3157.0,697.1787,697.2786,694.8404,695.0703,3157.0
2025-06-06 12:00:00,695.36,695.67,695.0,695.2,4442.0,694.8404,695.1502,694.4807,694.6806,4442.0
2025-06-06 12:10:00,695.18,695.5,694.88,694.88,1217.0,694.6606,694.9803,694.3608,694.3608,1217.0
2025-06-06 12:20:00,694.65,695.36,694.5,695.0,6028.0,694.131,694.8404,693.9811,694.4807,6028.0
2025-06-06 12:30:00,694.67,694.72,694.27,694.7,1039.0,694.151,694.2009,693.7513,694.1809,1039.0
2025-06-06 12:40:00,693.78,694.62,693.53,694.58,5025.0,693.2616,694.101,693.0118,694.061,5025.0
2025-06-06 12:50:00,694.71,694.71,692.66,694.1,2450.0,694.1909,694.1909,692.1425,693.5814,2450.0
2025-06-06 13:00:00,694.4,694.75,693.79,693.9,7363.0,693.8812,694.2309,693.2716,693.3815,7363.0
2025-06-06 13:10:00,694.05,694.77,693.79,694.77,2551.0,693.5314,694.2509,693.2716,694.2509,2551.0
2025-06-06 13:20:00,695.18,695.51,694.83,694.83,7367.0,694.6606,694.9903,694.3108,694.3108,7367.0
2025-06-06 13:30:00,695.03,696.12,695.03,696.09,1695.0,694.5107,695.5999,694.5107,695.5699,1695.0
2025-06-06 13:40:00,696.0,696.45,695.86,696.44,1962.0,695.48,695.9296,695.3401,695.9196,1962.0
2025-06-06 13:50:00,696.5,696.91,696.1,696.68,4462.0,695.9796,696.3893,695.5799,696.1595,4462.0
2025-06-06 14:00:00,697.0,698.44,697.0,698.44,2722.0,696.4792,697.9181,696.4792,697.9181,2722.0
2025-06-06 14:10:00,698.54,698.79,698.23,698.75,3523.0,698.0181,698.2679,697.7083,698.2279,3523.0
2025-06-06 14:20:00,698.8,699.31,698.07,698.25,2097.0,698.2779,698.7875,697.5484,697.7283,2097.0
2025-06-06 14:30:00,698.49,699.12,697.49,697.6,3127.0,697.9681,698.5976,696.9689,697.0788,3127.0
2025-06-06 14:40:00,697.56,697.79,697.39,697.57,853.0,697.0388,697.2686,696.8689,697.0488,853.0
2025-06-06 14:50:00,697.45,698.4,697.45,698.4,1425.0,696.9289,697.8782,696.9289,697.8782,1425.0
2025-06-06 15:00:00,698.19,698.71,697.8,697.8,1611.0,697.6683,698.1879,697.2786,697.2786,1611.0
2025-06-06 15:10:00,697.72,698.25,697.68,697.68,1913.0,697.1987,697.7283,697.1587,697.1587,1913.0
2025-06-06 15:20:00,697.75,697.75,697.0,697.46,3147.0,697.2287,697.2287,696.4792,696.9389,3147.0
2025-06-06 15:30:00,697.67,698.68,697.67,698.02,15161.0,697.1487,698.158,697.1487,697.4985,15161.0
2025-06-06 15:40:00,698.02,699.11,697.87,698.56,9449.0,697.4985,698.5876,697.3486,698.0381,9449.0
2025-06-06 15:50:00,698.61,699.02,697.5,697.68,21265.0,698.088,698.4977,696.9788,697.1587,21265.0
2025-06-09 09:30:00,698.0,704.22,696.5,702.65,29744.0,697.4785,703.6938,695.9796,702.125,29744.0
2025-06-09 09:40:00,702.29,705.16,700.48,700.83,15458.0,701.7653,704.6331,699.9566,700.3064,15458.0
2025-06-09 09:50:00,701.0,702.48,700.5,700.5,7133.0,700.4762,701.9551,699.9766,699.9766,7133.0
2025-06-09 10:00:00,701.78,702.49,700.07,702.47,5490.0,701.2556,701.9651,699.5469,701.9451,5490.0
2025-06-09 10:10:00,702.62,703.58,701.5,701.82,4655.0,702.095,703.0543,700.9759,701.2956,4655.0
2025-06-09 10:20:00,702.63,703.57,702.2,702.44,6627.0,702.105,703.0443,701.6753,701.9152,6627.0
2025-06-09 10:30:00,702.45,702.7,701.8,702.47,8411.0,701.9251,702.175,701.2756,701.9451,8411.0
2025-06-09 10:40:00,703.02,703.25,701.78,702.03,3166.0,702.4947,702.7245,701.2556,701.5055,3166.0
2025-06-09 10:50:00,701.9,702.01,699.87,700.97,5806.0,701.3756,701.4855,699.3471,700.4463,5806.0
2025-06-09 11:00:00,701.14,701.14,700.3,700.67,3408.0,700.6161,700.6161,699.7768,700.1465,3408.0
2025-06-09 11:10:00,700.72,700.76,698.42,698.42,8267.0,700.1964,700.2364,697.8982,697.8982,8267.0
2025-06-09 11:20:00,698.48,699.79,698.48,699.7,4685.0,697.9581,699.2671,697.9581,699.1772,4685.0
2025-06-09 11:30:00,699.62,700.32,698.99,699.41,3578.0,699.0973,699.7967,698.4677,698.8874,3578.0
2025-06-09 11:40:00,699.63,700.79,699.63,700.0,4239.0,699.1073,700.2664,699.1073,699.477,4239.0
2025-06-09 11:50:00,700.84,701.0,700.01,700.22,3183.0,700.3163,700.4762,699.487,699.6968,3183.0
2025-06-09 12:00:00,700.12,700.12,698.58,698.76,3020.0,699.5969,699.5969,698.058,698.2379,3020.0
2025-06-09 12:10:00,698.82,699.35,698.65,699.32,3393.0,698.2979,698.8275,698.128,698.7975,3393.0
2025-06-09 12:20:00,699.31,699.9,699.25,699.43,2951.0,698.7875,699.3771,698.7275,698.9074,2951.0
2025-06-09 12:30:00,699.47,700.0,699.26,699.71,1912.0,698.9474,699.477,698.7375,699.1872,1912.0
2025-06-09 12:40:00,700.01,700.26,699.81,700.01,2684.0,699.487,699.7368,699.2871,699.487,2684.0
2025-06-09 12:50:00,700.41,700.55,699.78,699.78,1300.0,699.8867,700.0266,699.2571,699.2571,1300.0
2025-06-09 13:00:00,699.99,700.75,699.59,700.1,3846.0,699.467,700.2264,699.0673,699.5769,3846.0
2025-06-09 13:10:00,699.89,699.99,699.15,699.15,3532.0,699.3671,699.467,698.6276,698.6276,3532.0
2025-06-09 13:20:00,699.51,701.6,699.5,701.1,8405.0,698.9873,701.0758,698.9773,700.5762,8405.0
2025-06-09 13:30:00,701.01,701.23,700.7,700.91,1326.0,700.4862,700.7061,700.1765,700.3863,1326.0
2025-06-09 13:40:00,700.61,700.61,700.11,700.11,1817.0,700.0865,700.0865,699.5869,699.5869,1817.0
2025-06-09 13:50:00,700.15,700.26,699.99,700.0,752.0,699.6269,699.7368,699.467,699.477,752.0
2025-06-09 14:00:00,699.96,700.16,699.11,699.42,2639.0,699.437,699.6369,698.5876,698.8974,2639.0
2025-06-09 14:10:00,699.65,699.65,699.31,699.35,2228.0,699.1272,699.1272,698.7875,698.8275,2228.0
2025-06-09 14:20:00,699.5,699.83,699.32,699.7,2100.0,698.9773,699.3071,698.7975,699.1772,2100.0
2025-06-09 14:30:00,699.57,699.71,698.21,698.21,4317.0,699.0473,699.1872,697.6883,697.6883,4317.0
2025-06-09 14:40:00,698.0,698.0,696.86,697.75,11651.0,697.4785,697.4785,696.3393,697.2287,11651.0
2025-06-09 14:50:00,697.4,698.1,696.41,698.1,2490.0,696.8789,697.5784,695.8897,697.5784,2490.0
2025-06-09 15:00:00,698.1,698.1,697.71,697.82,1125.0,697.5784,697.5784,697.1887,697.2986,1125.0
2025-06-09 15:10:00,698.05,698.05,697.69,697.7,4894.0,697.5284,697.5284,697.1687,697.1787,4894.0
2025-06-09 15:20:00,697.57,697.73,696.87,696.87,1900.0,697.0488,697.2087,696.3493,696.3493,1900.0
2025-06-09 15:30:00,697.04,697.27,696.39,696.39,2734.0,696.5192,696.749,695.8697,695.8697,2734.0
2025-06-09 15:40:00,696.25,696.26,694.97,695.41,3665.0,695.7298,695.7398,694.4507,694.8904,3665.0
2025-06-09 15:50:00,696.24,696.3,694.1,694.1,30248.0,695.7198,695.7797,693.5814,693.5814,30248.0
2025-06-10 09:30:00,700.11,701.84,696.62,701.43,33919.0,699.5869,701.3156,696.0995,700.9059,33919.0
2025-06-10 09:40:00,701.49,703.0,699.89,700.51,23233.0,700.9659,702.4747,699.3671,699.9866,23233.0
2025-06-10 09:50:00,699.88,700.32,698.0,700.3,7077.0,699.3571,699.7967,697.4785,699.7768,7077.0
2025-06-10 10:00:00,700.0,701.4,699.89,700.36,5436.0,699.477,700.8759,699.3671,699.8367,5436.0
2025-06-10 10:10:00,700.9,701.61,700.74,700.92,5688.0,700.3763,701.0858,700.2164,700.3963,5688.0
2025-06-10 10:20:00,701.04,701.17,699.59,699.99,4632.0,700.5162,700.6461,699.0673,699.467,4632.0
2025-06-10 10:30:00,699.73,701.0,699.73,700.8,4327.0,699.2072,700.4762,699.2072,700.2764,4327.0
2025-06-10 10:40:00,700.9,701.5,700.75,701.0,3979.0,700.3763,700.9759,700.2264,700.4762,3979.0
2025-06-10 10:50:00,700.64,700.64,698.05,698.05,6804.0,700.1165,700.1165,697.5284,697.5284,6804.0
2025-06-10 11:00:00,697.5,697.86,696.5,696.78,8615.0,696.9788,697.3386,695.9796,696.2594,8615.0
2025-06-10 11:10:00,697.11,698.09,696.78,697.14,12263.0,696.5891,697.5684,696.2594,696.6191,12263.0
2025-06-10 11:20:00,696.82,696.88,695.89,696.45,9042.0,696.2994,696.3593,695.37,695.9296,9042.0
2025-06-10 11:30:00,696.0,696.0,692.0,693.67,17417.0,695.48,695.48,691.483,693.1517,17417.0
2025-06-10 11:40:00,693.7,696.45,693.68,696.4,8787.0,693.1817,695.9296,693.1617,695.8797,8787.0
2025-06-10 11:50:00,696.53,697.37,696.49,696.49,4369.0,696.0096,696.8489,695.9696,695.9696,4369.0
2025-06-10 12:00:00,697.01,697.89,697.01,697.09,1300.0,696.4892,697.3686,696.4892,696.5692,1300.0
2025-06-10 12:10:00,697.1,697.89,697.1,697.89,701.0,696.5791,697.3686,696.5791,697.3686,701.0
2025-06-10 12:20:00,698.1,699.07,698.0,699.04,1917.0,697.5784,698.5477,697.4785,698.5177,1917.0
2025-06-10 12:30:00,698.8,698.8,698.13,698.13,1022.0,698.2779,698.2779,697.6084,697.6084,1022.0
2025-06-10 12:40:00,698.19,698.41,697.78,698.41,1301.0,697.6683,697.8882,697.2586,697.8882,1301.0
2025-06-10 12:50:00,699.0,699.22,698.84,698.84,2988.0,698.4777,698.6976,698.3178,698.3178,2988.0
2025-06-10 13:00:00,698.45,698.83,697.72,698.83,800.0,697.9281,698.3079,697.1987,698.3079,800.0
2025-06-10 13:10:00,699.0,699.38,698.45,698.45,1600.0,698.4777,698.8574,697.9281,697.9281,1600.0
2025-06-10 13:20:00,698.41,698.66,697.47,697.76,1240.0,697.8882,698.138,696.9489,697.2386,1240.0
2025-06-10 13:30:00,697.37,697.55,697.0,697.18,1387.0,696.8489,697.0288,696.4792,696.6591,1387.0
2025-06-10 13:40:00,696.8,697.2,696.62,697.02,949.0,696.2794,696.6791,696.0995,696.4992,949.0
2025-06-10 13:50:00,697.19,697.36,696.88,696.89,1267.0,696.6691,696.8389,696.3593,696.3693,1267.0
2025-06-10 14:00:00,696.82,697.8,695.76,697.8,6615.0,696.2994,697.2786,695.2401,697.2786,6615.0
2025-06-10 14:10:00,697.81,698.37,697.44,698.37,2679.0,697.2886,697.8482,696.9189,697.8482,2679.0
2025-06-10 14:20:00,698.45,698.61,698.33,698.53,2499.0,697.9281,698.088,697.8082,698.0081,2499.0
2025-06-10 14:30:00,698.83,700.13,698.83,700.1,2984.0,698.3079,699.6069,698.3079,699.5769,2984.0
2025-06-10 14:40:00,700.13,700.83,700.13,700.82,2837.0,699.6069,700.3064,699.6069,700.2964,2837.0
2025-06-10 14:50:00,700.69,702.0,700.69,701.39,14935.0,700.1665,701.4755,700.1665,700.8659,14935.0
2025-06-10 15:00:00,701.02,702.21,700.68,701.79,3742.0,700.4962,701.6853,700.1565,701.2656,3742.0
2025-06-10 15:10:00,701.8,702.63,699.18,700.22,7248.0,701.2756,702.105,698.6576,699.6968,7248.0
2025-06-10 15:20:00,700.49,701.4,700.49,700.6,2956.0,699.9666,700.8759,699.9666,700.0765,2956.0
2025-06-10 15:30:00,700.77,701.08,700.0,700.38,3800.0,700.2464,700.5562,699.477,699.8567,3800.0
2025-06-10 15:40:00,700.81,701.14,700.37,700.66,2043.0,700.2864,700.6161,699.8467,700.1365,2043.0
2025-06-10 15:50:00,700.98,702.63,699.56,702.38,20420.0,700.4562,702.105,699.0373,701.8552,20420.0
2025-06-11 09:30:00,703.38,708.35,702.5,703.31,30598.0,702.8545,707.8207,701.9751,702.7845,30598.0
2025-06-11 09:40:00,703.71,704.47,700.6,701.01,13199.0,703.1842,703.9436,700.0765,700.4862,13199.0
2025-06-11 09:50:00,701.17,704.17,701.17,702.13,4445.0,700.6461,703.6439,700.6461,701.6054,4445.0
2025-06-11 10:00:00,703.09,703.09,700.85,701.73,5054.0,702.5647,702.5647,700.3263,701.2057,5054.0
2025-06-11 10:10:00,701.65,703.35,701.17,703.33,4630.0,701.1257,702.8245,700.6461,702.8045,4630.0
2025-06-11 10:20:00,703.34,703.92,703.34,703.51,2214.0,702.8145,703.394,702.8145,702.9844,2214.0
2025-06-11 10:30:00,703.2,703.25,701.89,703.0,5919.0,702.6746,702.7245,701.3656,702.4747,5919.0
2025-06-11 10:40:00,703.03,703.22,702.3,702.54,3764.0,702.5047,702.6946,701.7753,702.0151,3764.0
2025-06-11 10:50:00,702.64,703.03,702.24,702.81,9831.0,702.115,702.5047,701.7153,702.2849,9831.0
2025-06-11 11:00:00,702.97,703.5,700.7,700.7,8831.0,702.4448,702.9744,700.1765,700.1765,8831.0
2025-06-11 11:10:00,700.01,702.15,699.95,702.15,4499.0,699.487,701.6254,699.427,701.6254,4499.0
2025-06-11 11:20:00,702.28,702.4,700.45,700.45,3697.0,701.7553,701.8752,699.9266,699.9266,3697.0
2025-06-11 11:30:00,700.61,700.66,699.98,700.04,8019.0,700.0865,700.1365,699.457,699.5169,8019.0
2025-06-11 11:40:00,700.08,700.08,698.62,698.99,6778.0,699.5569,699.5569,698.098,698.4677,6778.0
2025-06-11 11:50:00,699.61,700.0,699.21,699.29,3239.0,699.0873,699.477,698.6876,698.7675,3239.0
2025-06-11 12:00:00,700.17,700.31,699.0,699.75,3383.0,699.6468,699.7867,698.4777,699.2272,3383.0
2025-06-11 12:10:00,699.69,699.69,698.32,698.75,1555.0,699.1672,699.1672,697.7982,698.2279,1555.0
2025-06-11 12:20:00,698.61,700.85,697.7,700.8,2762.0,698.088,700.3263,697.1787,700.2764,2762.0
2025-06-11 12:30:00,700.98,701.47,700.0,700.32,3948.0,700.4562,700.9459,699.477,699.7967,3948.0
2025-06-11 12:40:00,700.33,700.59,699.69,700.41,2727.0,699.8067,700.0665,699.1672,699.8867,2727.0
2025-06-11 12:50:00,700.2,700.2,699.33,699.74,1300.0,699.6768,699.6768,698.8075,699.2172,1300.0
2025-06-11 13:00:00,700.05,701.0,699.79,701.0,3315.0,699.5269,700.4762,699.2671,700.4762,3315.0
2025-06-11 13:10:00,701.21,701.31,700.76,701.08,1522.0,700.6861,700.786,700.2364,700.5562,1522.0
2025-06-11 13:20:00,700.93,700.98,700.7,700.72,2852.0,700.4063,700.4562,700.1765,700.1964,2852.0
2025-06-11 13:30:00,700.94,700.94,699.73,699.82,3655.0,700.4163,700.4163,699.2072,699.2971,3655.0
2025-06-11 13:40:00,700.34,700.48,698.95,699.05,4032.0,699.8167,699.9566,698.4278,698.5277,4032.0
2025-06-11 13:50:00,698.5,699.04,698.2,698.2,3646.0,697.9781,698.5177,697.6783,697.6783,3646.0
2025-06-11 14:00:00,698.38,698.6,695.66,697.96,9174.0,697.8582,698.078,695.1402,697.4385,9174.0
2025-06-11 14:10:00,697.53,697.53,694.9,695.51,3369.0,697.0088,697.0088,694.3808,694.9903,3369.0
2025-06-11 14:20:00,696.5,698.02,696.16,696.43,4324.0,695.9796,697.4985,695.6398,695.9096,4324.0
2025-06-11 14:30:00,696.11,697.85,695.89,697.78,1465.0,695.5899,697.3286,695.37,697.2586,1465.0
2025-06-11 14:40:00,697.59,698.0,697.08,698.0,2453.0,697.0688,697.4785,696.5592,697.4785,2453.0
2025-06-11 14:50:00,697.82,697.82,696.48,696.48,4980.0,697.2986,697.2986,695.9596,695.9596,4980.0
2025-06-11 15:00:00,696.49,696.87,695.26,695.59,3216.0,695.9696,696.3493,694.7405,695.0703,3216.0
2025-06-11 15:10:00,695.41,695.72,694.25,694.54,4154.0,694.8904,695.2002,693.7313,694.0211,4154.0
2025-06-11 15:20:00,694.84,695.51,694.42,695.25,3834.0,694.3208,694.9903,693.9011,694.7305,3834.0
2025-06-11 15:30:00,694.54,695.05,693.4,693.75,7586.0,694.0211,694.5307,692.8819,693.2316,7586.0
2025-06-11 15:40:00,693.78,694.03,692.05,692.1,7106.0,693.2616,693.5114,691.5329,691.5829,7106.0
2025-06-11 15:50:00,692.29,694.36,692.27,694.1,12489.0,691.7727,693.8412,691.7528,693.5814,12489.0
2025-06-12 09:30:00,692.56,693.71,687.98,689.34,15421.0,692.0425,693.1917,687.466,688.8249,15421.0
2025-06-12 09:40:00,689.72,691.85,688.0,691.83,12806.0,689.2047,691.3331,687.4859,691.3131,12806.0
2025-06-12 09:50:00,691.79,691.79,687.93,688.52,18991.0,691.2731,691.2731,687.416,688.0056,18991.0
2025-06-12 10:00:00,688.93,690.01,687.07,689.79,6915.0,688.4152,689.4944,686.5566,689.2746,6915.0
2025-06-12 10:10:00,689.41,691.03,689.29,691.03,7575.0,688.8949,690.5137,688.775,690.5137,7575.0
2025-06-12 10:20:00,690.84,691.55,690.34,691.49,5144.0,690.3238,691.0333,689.8242,690.9733,5144.0
2025-06-12 10:30:00,691.6,692.09,690.95,691.92,7388.0,691.0833,691.5729,690.4337,691.403,7388.0
2025-06-12 10:40:00,692.4,693.95,692.4,693.95,4471.0,691.8827,693.4315,691.8827,693.4315,4471.0
2025-06-12 10:50:00,693.81,693.81,691.67,692.44,4182.0,693.2916,693.2916,691.1532,691.9226,4182.0
2025-06-12 11:00:00,692.5,695.38,692.5,693.92,9688.0,691.9826,694.8604,691.9826,693.4015,9688.0
2025-06-12 11:10:00,693.79,694.59,693.12,693.63,4602.0,693.2716,694.071,692.6021,693.1117,4602.0
2025-06-12 11:20:00,693.42,694.06,692.09,693.0,5310.0,692.9019,693.5414,691.5729,692.4822,5310.0
2025-06-12 11:30:00,692.72,693.76,692.72,693.4,2576.0,692.2024,693.2416,692.2024,692.8819,2576.0
2025-06-12 11:40:00,693.63,693.85,691.83,691.83,2625.0,693.1117,693.3316,691.3131,691.3131,2625.0
2025-06-12 11:50:00,691.82,692.85,691.52,692.69,1874.0,691.3031,692.3323,691.0033,692.1724,1874.0
2025-06-12 12:00:00,692.99,693.07,690.55,692.11,2275.0,692.4722,692.5522,690.034,691.5929,2275.0
2025-06-12 12:10:00,691.95,692.19,691.79,692.19,1684.0,691.433,691.6728,691.2731,691.6728,1684.0
2025-06-12 12:20:00,692.09,692.79,691.16,692.79,3219.0,691.5729,692.2724,690.6436,692.2724,3219.0
2025-06-12 12:30:00,692.77,693.08,691.24,693.08,2358.0,692.2524,692.5621,690.7235,692.5621,2358.0
2025-06-12 12:40:00,693.05,693.05,691.63,691.63,1567.0,692.5322,692.5322,691.1132,691.1132,1567.0
2025-06-12 12:50:00,691.35,691.49,690.96,691.04,1725.0,690.8334,690.9733,690.4437,690.5237,1725.0
2025-06-12 13:00:00,690.87,691.58,690.83,691.4,2487.0,690.3538,691.0633,690.3138,690.8834,2487.0
2025-06-12 13:10:00,691.47,691.77,690.89,691.12,2548.0,690.9533,691.2531,690.3738,690.6036,2548.0
2025-06-12 13:20:00,691.38,691.51,690.84,691.13,2053.0,690.8634,690.9933,690.3238,690.6136,2053.0
2025-06-12 13:30:00,691.31,692.14,691.28,691.84,2082.0,690.7935,691.6228,690.7635,691.3231,2082.0
2025-06-12 13:40:00,691.72,691.88,691.66,691.88,1206.0,691.2032,691.363,691.1432,691.363,1206.0
2025-06-12 13:50:00,692.07,692.11,691.5,691.6,1284.0,691.5529,691.5929,690.9833,691.0833,1284.0
2025-06-12 14:00:00,691.48,692.0,691.48,692.0,2019.0,690.9633,691.483,690.9633,691.483,2019.0
2025-06-12 14:10:00,692.01,692.47,691.93,692.4,2317.0,691.4929,691.9526,691.413,691.8827,2317.0
2025-06-12 14:20:00,692.56,692.58,692.19,692.58,1730.0,692.0425,692.0625,691.6728,692.0625,1730.0
2025-06-12 14:30:00,692.76,692.99,692.61,692.85,2047.0,692.2424,692.4722,692.0925,692.3323,2047.0
2025-06-12 14:40:00,693.02,693.02,692.33,692.56,900.0,692.5022,692.5022,691.8127,692.0425,900.0
2025-06-12 14:50:00,692.71,694.04,692.71,694.04,1549.0,692.1924,693.5214,692.1924,693.5214,1549.0
2025-06-12 15:00:00,694.12,694.3,694.0,694.26,1914.0,693.6014,693.7812,693.4815,693.7413,1914.0
2025-06-12 15:10:00,694.42,694.42,694.02,694.28,2441.0,693.9011,693.9011,693.5014,693.7613,2441.0
2025-06-12 15:20:00,694.25,694.37,693.5,693.5,2882.0,693.7313,693.8512,692.9818,692.9818,2882.0
2025-06-12 15:30:00,693.7,694.25,693.41,694.2,4845.0,693.1817,693.7313,692.8919,693.6813,4845.0
2025-06-12 15:40:00,694.0,694.03,693.38,693.69,11332.0,693.4815,693.5114,692.8619,693.1717,11332.0
2025-06-12 15:50:00,693.27,693.72,691.77,693.29,6727.0,692.752,693.2017,691.2531,692.772,6727.0
2025-06-13 09:30:00,687.95,693.34,686.71,692.91,25177.0,687.436,692.822,686.1969,692.3923,25177.0
2025-06-13 09:40:00,692.89,694.03,691.94,692.86,12206.0,692.3723,693.5114,691.423,692.3423,12206.0
2025-06-13 09:50:00,692.59,693.17,690.75,692.26,7205.0,692.0725,692.6521,690.2339,691.7428,7205.0
2025-06-13 10:00:00,692.25,693.39,691.87,692.05,6792.0,691.7328,692.8719,691.3531,691.5329,6792.0
2025-06-13 10:10:00,692.05,692.05,688.52,689.07,8584.0,691.5329,691.5329,688.0056,688.5551,8584.0
2025-06-13 10:20:00,688.21,688.31,686.97,687.65,3041.0,687.6958,687.7957,686.4567,687.1362,3041.0
2025-06-13 10:30:00,687.28,690.68,686.96,690.4,6244.0,686.7665,690.1639,686.4467,689.8841,6244.0
2025-06-13 10:40:00,690.32,691.0,689.1,689.1,3547.0,689.8042,690.4837,688.5851,688.5851,3547.0
2025-06-13 10:50:00,689.5,691.18,689.13,690.09,2879.0,688.9848,690.6636,688.6151,689.5744,2879.0
2025-06-13 11:00:00,690.09,691.11,689.74,691.11,4753.0,689.5744,690.5936,689.2246,690.5936,4753.0
2025-06-13 11:10:00,690.85,691.55,690.57,691.0,1590.0,690.3338,691.0333,690.054,690.4837,1590.0
2025-06-13 11:20:00,691.76,693.47,691.27,692.8,5549.0,691.2431,692.9519,690.7535,692.2824,5549.0
2025-06-13 11:30:00,693.28,693.28,691.75,692.26,3040.0,692.762,692.762,691.2331,691.7428,3040.0
2025-06-13 11:40:00,692.12,692.85,691.69,692.85,3245.0,691.6029,692.3323,691.1732,692.3323,3245.0
2025-06-13 11:50:00,693.34,693.43,692.46,693.38,2932.0,692.822,692.9119,691.9426,692.8619,2932.0
2025-06-13 12:00:00,693.37,693.98,693.03,693.98,976.0,692.8519,693.4615,692.5122,693.4615,976.0
2025-06-13 12:10:00,693.8,694.29,693.42,694.0,1610.0,693.2816,693.7712,692.9019,693.4815,1610.0
2025-06-13 12:20:00,693.71,693.71,692.64,692.92,1389.0,693.1917,693.1917,692.1225,692.4023,1389.0
2025-06-13 12:30:00,693.08,693.56,692.14,692.15,3864.0,692.5621,693.0418,691.6228,691.6328,3864.0
2025-06-13 12:40:00,692.05,692.56,692.05,692.08,4224.0,691.5329,692.0425,691.5329,691.5629,4224.0
2025-06-13 12:50:00,692.08,693.43,692.05,693.4,3361.0,691.5629,692.9119,691.5329,692.8819,3361.0
2025-06-13 13:00:00,692.96,692.96,691.8,692.02,1568.0,692.4422,692.4422,691.2831,691.5029,1568.0
2025-06-13 13:10:00,691.23,691.3,690.0,690.45,5607.0,690.7135,690.7835,689.4844,689.9341,5607.0
2025-06-13 13:20:00,692.19,692.19,690.75,690.79,2551.0,691.6728,691.6728,690.2339,690.2739,2551.0
2025-06-13 13:30:00,690.78,691.0,690.12,690.32,3395.0,690.2639,690.4837,689.6044,689.8042,3395.0
2025-06-13 13:40:00,690.35,690.79,689.9,690.66,2897.0,689.8342,690.2739,689.3845,690.144,2897.0
2025-06-13 13:50:00,690.64,691.46,690.64,691.05,2239.0,690.124,690.9434,690.124,690.5337,2239.0
2025-06-13 14:00:00,691.4,691.63,689.53,689.73,3176.0,690.8834,691.1132,689.0148,689.2146,3176.0
2025-06-13 14:10:00,689.85,689.85,688.46,688.82,2496.0,689.3346,689.3346,687.9456,688.3053,2496.0
2025-06-13 14:20:00,689.11,689.11,686.85,687.0,4049.0,688.5951,688.5951,686.3368,686.4867,4049.0
2025-06-13 14:30:00,686.9,686.9,684.86,685.25,6087.0,686.3868,686.3868,684.3483,684.738,6087.0
2025-06-13 14:40:00,684.87,685.61,684.0,684.0,3225.0,684.3583,685.0977,683.4889,683.4889,3225.0
2025-06-13 14:50:00,683.99,685.3,683.69,684.0,3998.0,683.4789,684.788,683.1792,683.4889,3998.0
2025-06-13 15:00:00,684.42,684.42,682.75,683.46,6190.0,683.9086,683.9086,682.2399,682.9493,6190.0
2025-06-13 15:10:00,683.4,684.06,682.5,683.38,5677.0,682.8894,683.5489,681.9901,682.8694,5677.0
2025-06-13 15:20:00,683.47,684.0,682.27,682.75,6263.0,682.9593,683.4889,681.7602,682.2399,6263.0
2025-06-13 15:30:00,683.14,683.99,682.19,683.81,7106.0,682.6296,683.4789,681.6803,683.2991,7106.0
2025-06-13 15:40:00,684.01,684.01,681.28,683.04,3532.0,683.4989,683.4989,680.771,682.5296,3532.0
2025-06-13 15:50:00,682.6,682.97,681.06,682.87,16034.0,682.09,682.4597,680.5511,682.3598,16034.0
2025-06-16 09:30:00,699.8,703.25,696.59,697.53,57160.0,699.8,703.25,696.59,697.53,57160.0
2025-06-16 09:40:00,698.02,698.02,693.84,696.22,20423.0,698.02,698.02,693.84,696.22,20423.0
2025-06-16 09:50:00,696.57,698.68,694.4,696.04,17993.0,696.57,698.68,694.4,696.04,17993.0
2025-06-16 10:00:00,696.41,700.25,696.41,699.77,11059.0,696.41,700.25,696.41,699.77,11059.0
2025-06-16 10:10:00,699.83,704.0,699.83,704.0,27615.0,699.83,704.0,699.83,704.0,27615.0
2025-06-16 10:20:00,703.52,705.2,702.91,705.15,16111.0,703.52,705.2,702.91,705.15,16111.0
2025-06-16 10:30:00,705.3,706.89,703.51,706.1,16535.0,705.3,706.89,703.51,706.1,16535.0
2025-06-16 10:40:00,706.41,707.0,703.21,703.36,10671.0,706.41,707.0,703.21,703.36,10671.0
2025-06-16 10:50:00,702.8,704.66,702.6,703.95,8299.0,702.8,704.66,702.6,703.95,8299.0
2025-06-16 11:00:00,704.21,704.39,703.41,703.41,3958.0,704.21,704.39,703.41,703.41,3958.0
2025-06-16 11:10:00,703.64,703.91,702.83,702.88,5057.0,703.64,703.91,702.83,702.88,5057.0
2025-06-16 11:20:00,702.53,705.0,702.53,703.76,10795.0,702.53,705.0,702.53,703.76,10795.0
2025-06-16 11:30:00,703.85,703.85,702.5,703.3,4477.0,703.85,703.85,702.5,703.3,4477.0
2025-06-16 11:40:00,702.5,703.24,701.91,702.81,1803.0,702.5,703.24,701.91,702.81,1803.0
2025-06-16 11:50:00,703.24,703.24,700.88,701.05,3038.0,703.24,703.24,700.88,701.05,3038.0
2025-06-16 12:00:00,700.88,701.14,699.89,700.09,7199.0,700.88,701.14,699.89,700.09,7199.0
2025-06-16 12:10:00,700.09,700.25,699.4,700.07,7266.0,700.09,700.25,699.4,700.07,7266.0
2025-06-16 12:20:00,699.68,700.09,698.39,698.49,5068.0,699.68,700.09,698.39,698.49,5068.0
2025-06-16 12:30:00,698.7,699.01,697.5,697.5,5932.0,698.7,699.01,697.5,697.5,5932.0
2025-06-16 12:40:00,697.46,697.46,696.45,697.4,8175.0,697.46,697.46,696.45,697.4,8175.0
2025-06-16 12:50:00,697.44,699.08,697.44,698.95,4859.0,697.44,699.08,697.44,698.95,4859.0
2025-06-16 13:00:00,698.7,700.0,698.7,700.0,7177.0,698.7,700.0,698.7,700.0,7177.0
2025-06-16 13:10:00,700.1,700.37,699.8,700.19,4859.0,700.1,700.37,699.8,700.19,4859.0
2025-06-16 13:20:00,700.8,701.97,700.8,701.57,4793.0,700.8,701.97,700.8,701.57,4793.0
2025-06-16 13:30:00,701.85,702.36,701.54,702.16,3766.0,701.85,702.36,701.54,702.16,3766.0
2025-06-16 13:40:00,701.84,702.24,701.63,701.74,2658.0,701.84,702.24,701.63,701.74,2658.0
2025-06-16 13:50:00,701.92,701.96,700.87,701.08,2168.0,701.92,701.96,700.87,701.08,2168.0
2025-06-16 14:00:00,701.3,703.0,701.3,702.32,3717.0,701.3,703.0,701.3,702.32,3717.0
2025-06-16 14:10:00,702.15,702.61,702.0,702.37,4380.0,702.15,702.61,702.0,702.37,4380.0
2025-06-16 14:20:00,702.23,703.44,702.22,702.85,3166.0,702.23,703.44,702.22,702.85,3166.0
2025-06-16 14:30:00,702.41,702.45,701.48,701.48,3386.0,702.41,702.45,701.48,701.48,3386.0
2025-06-16 14:40:00,701.46,701.97,701.46,701.63,1078.0,701.46,701.97,701.46,701.63,1078.0
2025-06-16 14:50:00,701.55,702.06,700.82,702.06,3999.0,701.55,702.06,700.82,702.06,3999.0
2025-06-16 15:00:00,702.15,702.3,701.12,701.17,6367.0,702.15,702.3,701.12,701.17,6367.0
2025-06-16 15:10:00,701.09,701.09,700.25,700.67,3036.0,701.09,701.09,700.25,700.67,3036.0
2025-06-16 15:20:00,700.4,702.07,700.4,701.72,8736.0,700.4,702.07,700.4,701.72,8736.0
2025-06-16 15:30:00,701.63,701.74,700.49,700.49,3950.0,701.63,701.74,700.49,700.49,3950.0
2025-06-16 15:40:00,700.52,701.68,700.43,701.48,3223.0,700.52,701.68,700.43,701.48,3223.0
2025-06-16 15:50:00,701.54,702.57,700.49,702.18,18450.0,701.54,702.57,700.49,702.18,18450.0
2025-06-17 09:30:00,702.0,705.85,701.0,701.7,28103.0,702.0,705.85,701.0,701.7,28103.0
2025-06-17 09:40:00,701.25,701.25,697.45,700.0,17220.0,701.25,701.25,697.45,700.0,17220.0
2025-06-17 09:50:00,699.84,701.59,699.39,701.59,8115.0,699.84,701.59,699.39,701.59,8115.0
2025-06-17 10:00:00,702.0,702.09,700.0,700.6,8584.0,702.0,702.09,700.0,700.6,8584.0
2025-06-17 10:10:00,700.48,700.99,698.8,699.39,8515.0,700.48,700.99,698.8,699.39,8515.0
2025-06-17 10:20:00,699.48,700.3,699.0,700.24,5589.0,699.48,700.3,699.0,700.24,5589.0
2025-06-17 10:30:00,700.55,700.85,699.58,700.4,5630.0,700.55,700.85,699.58,700.4,5630.0
2025-06-17 10:40:00,700.28,701.23,700.25,700.72,2782.0,700.28,701.23,700.25,700.72,2782.0
2025-06-17 10:50:00,700.73,701.25,700.49,701.08,3766.0,700.73,701.25,700.49,701.08,3766.0
2025-06-17 11:00:00,700.91,702.09,700.53,702.09,3988.0,700.91,702.09,700.53,702.09,3988.0
2025-06-17 11:10:00,702.01,703.37,701.76,702.96,6057.0,702.01,703.37,701.76,702.96,6057.0
2025-06-17 11:20:00,703.13,704.54,702.76,703.38,8220.0,703.13,704.54,702.76,703.38,8220.0
2025-06-17 11:30:00,703.19,704.81,702.86,704.5,4757.0,703.19,704.81,702.86,704.5,4757.0
2025-06-17 11:40:00,704.95,705.71,704.15,704.15,9448.0,704.95,705.71,704.15,704.15,9448.0
2025-06-17 11:50:00,704.57,705.25,703.98,703.98,2174.0,704.57,705.25,703.98,703.98,2174.0
2025-06-17 12:00:00,703.88,704.89,703.31,703.31,13942.0,703.88,704.89,703.31,703.31,13942.0
2025-06-17 12:10:00,704.0,704.63,704.0,704.5,2039.0,704.0,704.63,704.0,704.5,2039.0
2025-06-17 12:20:00,704.85,704.85,703.51,703.91,2765.0,704.85,704.85,703.51,703.91,2765.0
2025-06-17 12:30:00,703.61,705.5,703.56,705.49,3464.0,703.61,705.5,703.56,705.49,3464.0
2025-06-17 12:40:00,704.89,704.89,702.0,702.27,5143.0,704.89,704.89,702.0,702.27,5143.0
2025-06-17 12:50:00,702.69,702.76,700.83,701.02,3448.0,702.69,702.76,700.83,701.02,3448.0
2025-06-17 13:00:00,700.75,701.66,700.47,701.2,2644.0,700.75,701.66,700.47,701.2,2644.0
2025-06-17 13:10:00,701.58,701.77,701.26,701.41,2225.0,701.58,701.77,701.26,701.41,2225.0
2025-06-17 13:20:00,700.81,700.83,700.0,700.43,2343.0,700.81,700.83,700.0,700.43,2343.0
2025-06-17 13:30:00,700.0,701.19,699.3,700.53,3844.0,700.0,701.19,699.3,700.53,3844.0
2025-06-17 13:40:00,700.43,700.62,697.8,698.31,3976.0,700.43,700.62,697.8,698.31,3976.0
2025-06-17 13:50:00,698.46,699.0,698.0,698.18,4842.0,698.46,699.0,698.0,698.18,4842.0
2025-06-17 14:00:00,697.91,698.71,697.0,698.5,5640.0,697.91,698.71,697.0,698.5,5640.0
2025-06-17 14:10:00,698.89,698.89,697.7,698.25,3544.0,698.89,698.89,697.7,698.25,3544.0
2025-06-17 14:20:00,698.36,698.37,697.36,697.36,5877.0,698.36,698.37,697.36,697.36,5877.0
2025-06-17 14:30:00,698.44,699.26,698.22,698.36,6237.0,698.44,699.26,698.22,698.36,6237.0
2025-06-17 14:40:00,698.0,698.94,697.01,698.94,4336.0,698.0,698.94,697.01,698.94,4336.0
2025-06-17 14:50:00,698.84,699.73,698.78,699.73,3096.0,698.84,699.73,698.78,699.73,3096.0
2025-06-17 15:00:00,699.6,699.6,698.71,699.05,1598.0,699.6,699.6,698.71,699.05,1598.0
2025-06-17 15:10:00,698.7,699.27,698.7,699.21,1997.0,698.7,699.27,698.7,699.21,1997.0
2025-06-17 15:20:00,699.34,700.0,699.17,699.21,3137.0,699.34,700.0,699.17,699.21,3137.0
2025-06-17 15:30:00,699.23,699.23,697.74,697.97,3016.0,699.23,699.23,697.74,697.97,3016.0
2025-06-17 15:40:00,698.13,698.99,697.8,698.78,2397.0,698.13,698.99,697.8,698.78,2397.0
2025-06-17 15:50:00,698.74,698.75,696.34,697.31,10898.0,698.74,698.75,696.34,697.31,10898.0
2025-06-18 09:30:00,698.18,699.4,696.33,698.0,17626.0,698.18,699.4,696.33,698.0,17626.0
2025-06-18 09:40:00,697.62,700.0,697.5,700.0,7066.0,697.62,700.0,697.5,700.0,7066.0
2025-06-18 09:50:00,700.5,700.79,699.0,699.0,10385.0,700.5,700.79,699.0,699.0,10385.0
2025-06-18 10:00:00,699.06,700.2,698.0,699.73,5338.0,699.06,700.2,698.0,699.73,5338.0
2025-06-18 10:10:00,699.79,700.0,699.01,699.98,5557.0,699.79,700.0,699.01,699.98,5557.0
2025-06-18 10:20:00,700.5,701.27,700.42,701.04,7336.0,700.5,701.27,700.42,701.04,7336.0
2025-06-18 10:30:00,700.58,701.5,699.52,700.22,7590.0,700.58,701.5,699.52,700.22,7590.0
2025-06-18 10:40:00,700.5,701.04,699.9,700.1,4627.0,700.5,701.04,699.9,700.1,4627.0
2025-06-18 10:50:00,700.19,700.75,699.66,700.75,6201.0,700.19,700.75,699.66,700.75,6201.0
2025-06-18 11:00:00,700.78,701.1,700.42,700.84,4737.0,700.78,701.1,700.42,700.84,4737.0
2025-06-18 11:10:00,700.73,701.51,700.73,701.45,6491.0,700.73,701.51,700.73,701.45,6491.0
2025-06-18 11:20:00,701.36,701.36,699.5,699.55,5470.0,701.36,701.36,699.5,699.55,5470.0
2025-06-18 11:30:00,699.89,700.5,699.5,700.5,2687.0,699.89,700.5,699.5,700.5,2687.0
2025-06-18 11:40:00,700.4,701.05,699.83,700.26,2257.0,700.4,701.05,699.83,700.26,2257.0
2025-06-18 11:50:00,700.01,700.6,699.17,699.17,2771.0,700.01,700.6,699.17,699.17,2771.0
2025-06-18 12:00:00,699.22,700.0,698.65,699.87,4874.0,699.22,700.0,698.65,699.87,4874.0
2025-06-18 12:10:00,699.76,699.98,699.3,699.3,2839.0,699.76,699.98,699.3,699.3,2839.0
2025-06-18 12:20:00,699.36,699.46,699.0,699.0,2903.0,699.36,699.46,699.0,699.0,2903.0
2025-06-18 12:30:00,698.91,699.04,698.57,698.94,2968.0,698.91,699.04,698.57,698.94,2968.0
2025-06-18 12:40:00,698.97,699.39,698.9,699.18,3939.0,698.97,699.39,698.9,699.18,3939.0
2025-06-18 12:50:00,699.73,699.99,699.37,699.37,2300.0,699.73,699.99,699.37,699.37,2300.0
2025-06-18 13:00:00,699.14,699.41,698.83,699.41,2369.0,699.14,699.41,698.83,699.41,2369.0
2025-06-18 13:10:00,699.62,699.96,699.44,699.44,1726.0,699.62,699.96,699.44,699.44,1726.0
2025-06-18 13:20:00,699.26,699.4,697.7,697.7,5342.0,699.26,699.4,697.7,697.7,5342.0
2025-06-18 13:30:00,697.73,697.83,696.37,697.78,3569.0,697.73,697.83,696.37,697.78,3569.0
2025-06-18 13:40:00,697.9,699.1,697.76,698.78,6547.0,697.9,699.1,697.76,698.78,6547.0
2025-06-18 13:50:00,698.64,699.55,698.35,699.18,4100.0,698.64,699.55,698.35,699.18,4100.0
2025-06-18 14:00:00,699.25,700.74,697.0,698.1,11383.0,699.25,700.74,697.0,698.1,11383.0
2025-06-18 14:10:00,697.74,698.5,697.51,697.51,5302.0,697.74,698.5,697.51,697.51,5302.0
2025-06-18 14:20:00,697.23,698.08,696.75,697.98,4431.0,697.23,698.08,696.75,697.98,4431.0
2025-06-18 14:30:00,697.45,698.88,696.76,698.46,4476.0,697.45,698.88,696.76,698.46,4476.0
2025-06-18 14:40:00,698.24,700.17,698.2,698.41,7680.0,698.24,700.17,698.2,698.41,7680.0
2025-06-18 14:50:00,698.27,698.27,695.0,695.5,7362.0,698.27,698.27,695.0,695.5,7362.0
2025-06-18 15:00:00,695.11,697.68,695.01,696.77,7610.0,695.11,697.68,695.01,696.77,7610.0
2025-06-18 15:10:00,696.73,699.0,696.55,697.51,7343.0,696.73,699.0,696.55,697.51,7343.0
2025-06-18 15:20:00,697.42,698.56,695.6,695.6,8236.0,697.42,698.56,695.6,695.6,8236.0
2025-06-18 15:30:00,695.31,697.4,695.31,697.3,13367.0,695.31,697.4,695.31,697.3,13367.0
2025-06-18 15:40:00,697.37,697.42,696.64,696.98,4304.0,697.37,697.42,696.64,696.98,4304.0
2025-06-18 15:50:00,696.69,697.27,695.04,695.82,34291.0,696.69,697.27,695.04,695.82,34291.0
2025-06-20 09:30:00,700.5,701.65,698.12,699.86,30086.0,700.5,701.65,698.12,699.86,30086.0
2025-06-20 09:40:00,699.65,699.65,695.52,695.95,18223.0,699.65,699.65,695.52,695.95,18223.0
2025-06-20 09:50:00,695.89,695.89,693.38,693.38,15392.0,695.89,695.89,693.38,693.38,15392.0
2025-06-20 10:00:00,693.64,693.92,690.95,691.15,14229.0,693.64,693.92,690.95,691.15,14229.0
2025-06-20 10:10:00,690.96,690.98,689.06,690.32,23886.0,690.96,690.98,689.06,690.32,23886.0
2025-06-20 10:20:00,690.36,691.53,688.58,690.28,10387.0,690.36,691.53,688.58,690.28,10387.0
2025-06-20 10:30:00,690.3,691.12,689.16,690.97,15541.0,690.3,691.12,689.16,690.97,15541.0
2025-06-20 10:40:00,691.05,691.34,687.07,688.59,14835.0,691.05,691.34,687.07,688.59,14835.0
2025-06-20 10:50:00,688.04,688.04,686.3,687.32,11521.0,688.04,688.04,686.3,687.32,11521.0
2025-06-20 11:00:00,686.51,686.73,684.6,685.05,18163.0,686.51,686.73,684.6,685.05,18163.0
2025-06-20 11:10:00,685.35,686.35,685.22,686.35,15507.0,685.35,686.35,685.22,686.35,15507.0
2025-06-20 11:20:00,686.41,686.41,684.5,685.95,12402.0,686.41,686.41,684.5,685.95,12402.0
2025-06-20 11:30:00,685.62,688.25,685.53,688.18,11380.0,685.62,688.25,685.53,688.18,11380.0
2025-06-20 11:40:00,688.15,689.25,688.15,689.25,8971.0,688.15,689.25,688.15,689.25,8971.0
2025-06-20 11:50:00,689.16,689.16,687.21,687.59,6314.0,689.16,689.16,687.21,687.59,6314.0
2025-06-20 12:00:00,687.81,689.5,687.32,689.5,6795.0,687.81,689.5,687.32,689.5,6795.0
2025-06-20 12:10:00,689.48,689.7,687.96,689.58,6974.0,689.48,689.7,687.96,689.58,6974.0
2025-06-20 12:20:00,689.62,690.18,689.12,689.14,6600.0,689.62,690.18,689.12,689.14,6600.0
2025-06-20 12:30:00,689.37,689.9,688.79,689.79,5359.0,689.37,689.9,688.79,689.79,5359.0
2025-06-20 12:40:00,689.43,689.86,688.88,689.35,4565.0,689.43,689.86,688.88,689.35,4565.0
2025-06-20 12:50:00,689.39,690.3,688.9,689.51,6649.0,689.39,690.3,688.9,689.51,6649.0
2025-06-20 13:00:00,689.79,690.29,687.76,688.23,6906.0,689.79,690.29,687.76,688.23,6906.0
2025-06-20 13:10:00,687.63,689.12,687.37,687.46,6709.0,687.63,689.12,687.37,687.46,6709.0
2025-06-20 13:20:00,687.1,687.37,683.96,683.96,14328.0,687.1,687.37,683.96,683.96,14328.0
2025-06-20 13:30:00,683.96,684.02,682.36,683.15,11054.0,683.96,684.02,682.36,683.15,11054.0
2025-06-20 13:40:00,683.15,684.56,683.15,684.21,9585.0,683.15,684.56,683.15,684.21,9585.0
2025-06-20 13:50:00,684.34,684.67,683.5,683.61,7022.0,684.34,684.67,683.5,683.61,7022.0
2025-06-20 14:00:00,683.68,684.3,683.34,683.68,15154.0,683.68,684.3,683.34,683.68,15154.0
2025-06-20 14:10:00,684.24,685.4,683.75,685.4,7217.0,684.24,685.4,683.75,685.4,7217.0
2025-06-20 14:20:00,685.21,685.54,684.45,684.61,11646.0,685.21,685.54,684.45,684.61,11646.0
2025-06-20 14:30:00,684.72,685.36,684.7,684.75,9475.0,684.72,685.36,684.7,684.75,9475.0
2025-06-20 14:40:00,684.61,684.96,684.15,684.71,8010.0,684.61,684.96,684.15,684.71,8010.0
2025-06-20 14:50:00,684.65,684.65,682.32,682.53,11286.0,684.65,684.65,682.32,682.53,11286.0
2025-06-20 15:00:00,682.26,683.24,682.0,682.59,12733.0,682.26,683.24,682.0,682.59,12733.0
2025-06-20 15:10:00,682.71,682.98,680.84,681.07,17960.0,682.71,682.98,680.84,681.07,17960.0
2025-06-20 15:20:00,681.08,681.91,680.0,681.89,28190.0,681.08,681.91,680.0,681.89,28190.0
2025-06-20 15:30:00,682.12,682.63,681.63,681.84,10410.0,682.12,682.63,681.63,681.84,10410.0
2025-06-20 15:40:00,681.87,682.55,681.52,682.47,7160.0,681.87,682.55,681.52,682.47,7160.0
2025-06-20 15:50:00,682.35,683.13,678.67,682.61,43770.0,682.35,683.13,678.67,682.61,43770.0