date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-01-06 09:30:00,439.93,441.61,439.24,439.24,2803.0,434.2275,435.8857,433.5464,433.5464,2803.0
2023-01-06 09:40:00,437.54,437.7,436.97,437.62,2822.0,431.8684,432.0264,431.3058,431.9474,2822.0
2023-01-06 09:50:00,437.19,438.25,436.83,436.83,2677.0,431.523,432.5692,431.1676,431.1676,2677.0
2023-01-06 10:00:00,437.1,438.84,437.1,438.72,5342.0,431.4341,433.1516,431.4341,433.0331,5342.0
2023-01-06 10:10:00,438.97,439.82,438.76,439.81,5901.0,433.2799,434.1189,433.0726,434.109,5901.0
2023-01-06 10:20:00,439.9,439.9,438.98,439.13,2112.0,434.1979,434.1979,433.2898,433.4378,2112.0
2023-01-06 10:30:00,438.94,440.0,438.9,439.77,5350.0,433.2503,434.2966,433.2108,434.0695,5350.0
2023-01-06 10:40:00,439.95,440.87,439.77,440.34,17475.0,434.2472,435.1553,434.0695,434.6321,17475.0
2023-01-06 10:50:00,440.53,440.95,440.09,440.49,12275.0,434.8197,435.2342,434.3854,434.7802,12275.0
2023-01-06 11:00:00,440.5,441.94,440.47,441.62,13270.0,434.7901,436.2114,434.7605,435.8956,13270.0
2023-01-06 11:10:00,441.64,441.91,440.75,440.92,7826.0,435.9153,436.1818,435.0368,435.2046,7826.0
2023-01-06 11:20:00,441.26,442.07,440.91,441.39,7466.0,435.5402,436.3397,435.1948,435.6685,7466.0
2023-01-06 11:30:00,441.26,442.15,440.44,442.15,4265.0,435.5402,436.4187,434.7309,436.4187,4265.0
2023-01-06 11:40:00,442.25,442.25,441.77,441.81,2780.0,436.5174,436.5174,436.0436,436.0831,2780.0
2023-01-06 11:50:00,441.98,443.19,441.9,442.38,10182.0,436.2509,437.4452,436.1719,436.6457,10182.0
2023-01-06 12:00:00,441.65,441.84,441.62,441.84,954.0,435.9252,436.1127,435.8956,436.1127,954.0
2023-01-06 12:10:00,441.69,441.77,440.58,440.84,2600.0,435.9647,436.0436,434.869,435.1257,2600.0
2023-01-06 12:20:00,440.54,440.54,440.06,440.07,900.0,434.8296,434.8296,434.3558,434.3656,900.0
2023-01-06 12:30:00,440.24,440.24,439.44,439.44,3295.0,434.5334,434.5334,433.7438,433.7438,3295.0
2023-01-06 12:40:00,439.34,440.14,439.24,440.08,2439.0,433.6451,434.4347,433.5464,434.3755,2439.0
2023-01-06 12:50:00,439.84,439.93,439.18,439.28,1013.0,434.1386,434.2275,433.4872,433.5859,1013.0
2023-01-06 13:00:00,439.3,439.73,439.27,439.72,2833.0,433.6056,434.0301,433.576,434.0202,2833.0
2023-01-06 13:10:00,439.73,440.25,439.73,439.94,3368.0,434.0301,434.5433,434.0301,434.2373,3368.0
2023-01-06 13:20:00,439.75,440.2,439.75,440.2,745.0,434.0498,434.494,434.0498,434.494,745.0
2023-01-06 13:30:00,440.53,441.55,440.53,441.55,1301.0,434.8197,435.8265,434.8197,435.8265,1301.0
2023-01-06 13:40:00,441.88,442.04,441.38,441.38,2709.0,436.1522,436.3101,435.6587,435.6587,2709.0
2023-01-06 13:50:00,441.2,441.44,440.98,441.37,2837.0,435.481,435.7179,435.2639,435.6488,2837.0
2023-01-06 14:00:00,441.37,442.19,441.32,441.78,12240.0,435.6488,436.4582,435.5994,436.0535,12240.0
2023-01-06 14:10:00,441.47,442.51,441.47,442.51,1158.0,435.7475,436.774,435.7475,436.774,1158.0
2023-01-06 14:20:00,442.74,443.03,441.92,441.92,3644.0,437.001,437.2873,436.1917,436.1917,3644.0
2023-01-06 14:30:00,441.99,442.48,441.98,442.19,5804.0,436.2608,436.7444,436.2509,436.4582,5804.0
2023-01-06 14:40:00,441.83,442.27,441.62,441.72,4908.0,436.1028,436.5371,435.8956,435.9943,4908.0
2023-01-06 14:50:00,441.72,442.23,441.71,441.84,11348.0,435.9943,436.4977,435.9844,436.1127,11348.0
2023-01-06 15:00:00,441.81,442.58,441.81,442.46,21929.0,436.0831,436.8431,436.0831,436.7247,21929.0
2023-01-06 15:10:00,442.35,442.59,442.02,442.02,10529.0,436.6161,436.853,436.2904,436.2904,10529.0
2023-01-06 15:20:00,442.04,442.24,441.7,441.8,7267.0,436.3101,436.5075,435.9745,436.0732,7267.0
2023-01-06 15:30:00,441.93,442.67,441.86,442.48,10316.0,436.2015,436.9319,436.1324,436.7444,10316.0
2023-01-06 15:40:00,442.56,443.85,442.56,443.55,7093.0,436.8234,438.0967,436.8234,437.8005,7093.0
2023-01-06 15:50:00,443.31,443.83,442.89,443.67,32956.0,437.5637,438.0769,437.1491,437.919,32956.0
2023-01-09 09:30:00,444.0,445.24,442.25,442.61,5369.0,438.2447,439.4686,436.5174,436.8727,5369.0
2023-01-09 09:40:00,442.69,444.49,442.69,444.49,2344.0,436.9517,438.7284,436.9517,438.7284,2344.0
2023-01-09 09:50:00,444.53,445.22,442.93,443.91,15482.0,438.7678,439.4489,437.1886,438.1559,15482.0
2023-01-09 10:00:00,443.85,443.96,443.37,443.96,1441.0,438.0967,438.2052,437.6229,438.2052,1441.0
2023-01-09 10:10:00,443.75,446.15,443.47,446.15,4282.0,437.9979,440.3668,437.7216,440.3668,4282.0
2023-01-09 10:20:00,446.68,446.68,445.42,445.56,3333.0,440.89,440.89,439.6463,439.7845,3333.0
2023-01-09 10:30:00,445.66,446.35,445.66,445.81,3826.0,439.8832,440.5642,439.8832,440.0312,3826.0
2023-01-09 10:40:00,445.85,447.16,445.85,447.16,7186.0,440.0707,441.3637,440.0707,441.3637,7186.0
2023-01-09 10:50:00,446.91,447.5,446.91,447.34,2850.0,441.117,441.6993,441.117,441.5414,2850.0
2023-01-09 11:00:00,447.47,448.11,447.46,447.65,3930.0,441.6697,442.3014,441.6599,441.8474,3930.0
2023-01-09 11:10:00,447.66,448.78,447.39,448.78,4513.0,441.8573,442.9627,441.5908,442.9627,4513.0
2023-01-09 11:20:00,448.26,448.97,448.26,448.97,1827.0,442.4495,443.1503,442.4495,443.1503,1827.0
2023-01-09 11:30:00,448.97,449.02,448.64,448.74,2756.0,443.1503,443.1996,442.8246,442.9233,2756.0
2023-01-09 11:40:00,448.62,448.91,448.59,448.69,2453.0,442.8048,443.0911,442.7752,442.8739,2453.0
2023-01-09 11:50:00,448.69,448.69,447.95,447.95,5554.0,442.8739,442.8739,442.1435,442.1435,5554.0
2023-01-09 12:00:00,448.04,448.07,446.75,447.22,2607.0,442.2323,442.262,440.9591,441.423,2607.0
2023-01-09 12:10:00,447.56,448.31,447.55,448.03,2957.0,441.7586,442.4988,441.7487,442.2225,2957.0
2023-01-09 12:20:00,447.85,448.96,447.85,448.96,1386.0,442.0448,443.1404,442.0448,443.1404,1386.0
2023-01-09 12:30:00,448.89,448.91,447.68,447.7,1053.0,443.0713,443.0911,441.877,441.8967,1053.0
2023-01-09 12:40:00,447.53,448.45,447.53,448.39,2253.0,441.7289,442.637,441.7289,442.5778,2253.0
2023-01-09 12:50:00,448.48,449.04,448.47,449.04,2147.0,442.6666,443.2194,442.6568,443.2194,2147.0
2023-01-09 13:00:00,449.22,449.39,448.47,448.47,2576.0,443.397,443.5648,442.6568,442.6568,2576.0
2023-01-09 13:10:00,448.24,449.02,448.18,449.02,1969.0,442.4297,443.1996,442.3705,443.1996,1969.0
2023-01-09 13:20:00,449.16,449.16,448.15,448.15,1949.0,443.3378,443.3378,442.3409,442.3409,1949.0
2023-01-09 13:30:00,448.12,448.22,447.37,447.44,4033.0,442.3113,442.41,441.571,441.6401,4033.0
2023-01-09 13:40:00,447.55,447.55,446.09,446.84,3808.0,441.7487,441.7487,440.3076,441.0479,3808.0
2023-01-09 13:50:00,446.7,447.26,446.44,447.2,4106.0,440.9097,441.4624,440.6531,441.4032,4106.0
2023-01-09 14:00:00,447.66,448.01,446.72,447.19,3783.0,441.8573,442.2027,440.9294,441.3934,3783.0
2023-01-09 14:10:00,447.1,447.1,446.16,446.54,2663.0,441.3045,441.3045,440.3767,440.7518,2663.0
2023-01-09 14:20:00,446.61,447.06,446.32,446.84,9506.0,440.8209,441.265,440.5346,441.0479,9506.0
2023-01-09 14:30:00,446.71,446.92,445.78,445.78,3562.0,440.9196,441.1269,440.0016,440.0016,3562.0
2023-01-09 14:40:00,445.74,446.83,445.66,446.15,6839.0,439.9622,441.038,439.8832,440.3668,6839.0
2023-01-09 14:50:00,445.89,446.08,444.77,444.77,3495.0,440.1102,440.2977,439.0047,439.0047,3495.0
2023-01-09 15:00:00,444.77,445.16,444.77,445.16,1242.0,439.0047,439.3897,439.0047,439.3897,1242.0
2023-01-09 15:10:00,445.53,445.53,444.99,445.45,3318.0,439.7549,439.7549,439.2219,439.6759,3318.0
2023-01-09 15:20:00,445.57,446.06,445.37,445.42,2536.0,439.7944,440.278,439.5969,439.6463,2536.0
2023-01-09 15:30:00,445.51,445.69,445.04,445.31,4532.0,439.7351,439.9128,439.2712,439.5377,4532.0
2023-01-09 15:40:00,445.28,445.62,444.72,444.91,4443.0,439.5081,439.8437,438.9554,439.1429,4443.0
2023-01-09 15:50:00,444.56,445.11,443.33,443.47,38092.0,438.7974,439.3403,437.5834,437.7216,38092.0
2023-01-10 09:30:00,443.89,444.34,441.57,444.33,4234.0,438.1361,438.5803,435.8462,438.5704,4234.0
2023-01-10 09:40:00,443.67,444.42,442.89,443.74,4580.0,437.919,438.6593,437.1491,437.9881,4580.0
2023-01-10 09:50:00,443.43,445.17,442.35,445.17,2920.0,437.6821,439.3995,436.6161,439.3995,2920.0
2023-01-10 10:00:00,444.28,444.28,444.27,444.28,100.0,438.5211,438.5211,438.5112,438.5211,100.0
2023-01-10 10:10:00,443.9,444.77,443.89,444.15,1392.0,438.146,439.0047,438.1361,438.3928,1392.0
2023-01-10 10:20:00,442.98,444.07,442.98,443.15,2255.0,437.2379,438.3138,437.2379,437.4057,2255.0
2023-01-10 10:30:00,443.09,443.09,441.63,441.93,1867.0,437.3465,437.3465,435.9054,436.2015,1867.0
2023-01-10 10:40:00,441.54,441.74,441.02,441.74,867.0,435.8166,436.014,435.3033,436.014,867.0
2023-01-10 10:50:00,441.34,442.77,441.33,442.77,3013.0,435.6192,437.0307,435.6093,437.0307,3013.0
2023-01-10 11:00:00,442.54,442.54,441.66,441.96,1823.0,436.8036,436.8036,435.935,436.2312,1823.0
2023-01-10 11:10:00,441.7,442.55,441.62,441.91,4124.0,435.9745,436.8135,435.8956,436.1818,4124.0
2023-01-10 11:20:00,442.03,442.22,441.38,441.48,4393.0,436.3002,436.4878,435.6587,435.7574,4393.0
2023-01-10 11:30:00,441.64,442.4,441.64,442.33,2510.0,435.9153,436.6654,435.9153,436.5964,2510.0
2023-01-10 11:40:00,442.38,443.65,442.37,443.65,1808.0,436.6457,437.8992,436.6358,437.8992,1808.0
2023-01-10 11:50:00,443.98,444.84,443.54,444.5,2375.0,438.225,439.0738,437.7907,438.7382,2375.0
2023-01-10 12:00:00,444.08,444.18,443.23,443.66,1887.0,438.3237,438.4224,437.4847,437.9091,1887.0
2023-01-10 12:10:00,443.89,444.29,443.38,443.38,1503.0,438.1361,438.5309,437.6327,437.6327,1503.0
2023-01-10 12:20:00,443.33,443.92,443.28,443.59,2096.0,437.5834,438.1657,437.534,437.84,2096.0
2023-01-10 12:30:00,443.75,444.62,443.75,444.62,1864.0,437.9979,438.8567,437.9979,438.8567,1864.0
2023-01-10 12:40:00,444.72,445.17,444.57,444.87,1135.0,438.9554,439.3995,438.8073,439.1034,1135.0
2023-01-10 12:50:00,445.33,445.33,444.87,445.11,2688.0,439.5575,439.5575,439.1034,439.3403,2688.0
2023-01-10 13:00:00,445.4,445.91,445.33,445.91,2709.0,439.6266,440.1299,439.5575,440.1299,2709.0
2023-01-10 13:10:00,445.67,445.7,445.33,445.33,1293.0,439.8931,439.9227,439.5575,439.5575,1293.0
2023-01-10 13:20:00,444.76,444.88,444.48,444.48,1704.0,438.9949,439.1133,438.7185,438.7185,1704.0
2023-01-10 13:30:00,444.3,445.09,444.29,444.95,1972.0,438.5408,439.3206,438.5309,439.1824,1972.0
2023-01-10 13:40:00,444.95,445.45,444.68,444.77,1594.0,439.1824,439.6759,438.9159,439.0047,1594.0
2023-01-10 13:50:00,444.77,445.42,444.31,445.42,2413.0,439.0047,439.6463,438.5507,439.6463,2413.0
2023-01-10 14:00:00,445.37,445.37,444.78,444.86,2474.0,439.5969,439.5969,439.0146,439.0936,2474.0
2023-01-10 14:10:00,444.84,445.23,444.76,444.91,5717.0,439.0738,439.4588,438.9949,439.1429,5717.0
2023-01-10 14:20:00,444.85,445.0,444.14,444.83,6972.0,439.0837,439.2317,438.3829,439.0639,6972.0
2023-01-10 14:30:00,444.9,444.9,444.43,444.43,3221.0,439.133,439.133,438.6691,438.6691,3221.0
2023-01-10 14:40:00,444.12,444.2,443.76,443.96,2092.0,438.3632,438.4421,438.0078,438.2052,2092.0
2023-01-10 14:50:00,444.04,444.04,443.29,443.5,1561.0,438.2842,438.2842,437.5439,437.7512,1561.0
2023-01-10 15:00:00,443.39,443.39,442.34,442.6,2224.0,437.6426,437.6426,436.6062,436.8629,2224.0
2023-01-10 15:10:00,442.45,442.97,442.21,442.97,2916.0,436.7148,437.2281,436.4779,437.2281,2916.0
2023-01-10 15:20:00,442.91,442.92,442.55,442.82,3056.0,437.1688,437.1787,436.8135,437.08,3056.0
2023-01-10 15:30:00,442.81,443.21,442.76,443.11,3519.0,437.0701,437.4649,437.0208,437.3662,3519.0
2023-01-10 15:40:00,443.05,443.66,442.92,443.53,4775.0,437.307,437.9091,437.1787,437.7808,4775.0
2023-01-10 15:50:00,443.53,444.01,442.95,443.68,28195.0,437.7808,438.2546,437.2083,437.9289,28195.0
2023-01-11 09:30:00,445.92,446.34,444.01,445.67,4639.0,440.1398,440.5544,438.2546,439.8931,4639.0
2023-01-11 09:40:00,446.56,446.56,445.62,446.14,1493.0,440.7715,440.7715,439.8437,440.357,1493.0
2023-01-11 09:50:00,444.41,445.56,443.93,443.97,1113.0,438.6494,439.7845,438.1756,438.2151,1113.0
2023-01-11 10:00:00,444.36,444.76,443.99,444.01,6764.0,438.6,438.9949,438.2348,438.2546,6764.0
2023-01-11 10:10:00,444.24,444.76,444.14,444.61,1100.0,438.4816,438.9949,438.3829,438.8468,1100.0
2023-01-11 10:20:00,444.11,445.59,444.11,444.77,1674.0,438.3533,439.8141,438.3533,439.0047,1674.0
2023-01-11 10:30:00,445.66,445.66,444.85,445.42,1710.0,439.8832,439.8832,439.0837,439.6463,1710.0
2023-01-11 10:40:00,445.88,445.89,445.7,445.87,896.0,440.1003,440.1102,439.9227,440.0905,896.0
2023-01-11 10:50:00,445.83,445.83,444.42,445.18,1667.0,440.051,440.051,438.6593,439.4094,1667.0
2023-01-11 11:00:00,445.04,445.62,445.04,445.3,1200.0,439.2712,439.8437,439.2712,439.5279,1200.0
2023-01-11 11:10:00,445.08,446.57,445.08,446.57,1700.0,439.3107,440.7814,439.3107,440.7814,1700.0
2023-01-11 11:20:00,447.0,448.64,446.72,448.64,7072.0,441.2058,442.8246,440.9294,442.8246,7072.0
2023-01-11 11:30:00,448.91,449.99,448.82,449.05,5739.0,443.0911,444.1571,443.0022,443.2292,5739.0
2023-01-11 11:40:00,448.69,449.2,448.69,448.92,1718.0,442.8739,443.3773,442.8739,443.1009,1718.0
2023-01-11 11:50:00,448.74,449.77,448.74,449.57,1500.0,442.9233,443.9399,442.9233,443.7425,1500.0
2023-01-11 12:00:00,449.57,450.68,449.51,450.54,12903.0,443.7425,444.8381,443.6833,444.6999,12903.0
2023-01-11 12:10:00,450.53,451.19,450.53,450.78,1666.0,444.6901,445.3415,444.6901,444.9368,1666.0
2023-01-11 12:20:00,450.53,450.86,450.33,450.53,1507.0,444.6901,445.0158,444.4927,444.6901,1507.0
2023-01-11 12:30:00,450.44,450.54,449.94,450.21,3431.0,444.6012,444.6999,444.1077,444.3742,3431.0
2023-01-11 12:40:00,450.33,450.37,449.47,449.75,2774.0,444.4927,444.5321,443.6438,443.9202,2774.0
2023-01-11 12:50:00,449.71,449.71,449.32,449.32,400.0,443.8807,443.8807,443.4957,443.4957,400.0
2023-01-11 13:00:00,449.39,450.14,449.39,450.1,1227.0,443.5648,444.3051,443.5648,444.2656,1227.0
2023-01-11 13:10:00,450.3,450.3,449.27,449.42,1518.0,444.463,444.463,443.4464,443.5945,1518.0
2023-01-11 13:20:00,449.22,449.74,449.21,449.74,2504.0,443.397,443.9103,443.3872,443.9103,2504.0
2023-01-11 13:30:00,450.04,450.04,449.83,449.84,309.0,444.2064,444.2064,443.9991,444.009,309.0
2023-01-11 13:40:00,450.06,450.52,449.79,449.79,1761.0,444.2262,444.6802,443.9597,443.9597,1761.0
2023-01-11 13:50:00,449.49,449.73,449.26,449.73,1774.0,443.6635,443.9004,443.4365,443.9004,1774.0
2023-01-11 14:00:00,449.89,449.97,449.5,449.72,4070.0,444.0584,444.1373,443.6734,443.8906,4070.0
2023-01-11 14:10:00,450.07,450.1,449.7,449.7,688.0,444.236,444.2656,443.8708,443.8708,688.0
2023-01-11 14:20:00,449.96,450.1,449.58,449.81,1874.0,444.1275,444.2656,443.7524,443.9794,1874.0
2023-01-11 14:30:00,449.96,450.49,449.96,450.38,1416.0,444.1275,444.6506,444.1275,444.542,1416.0
2023-01-11 14:40:00,450.66,451.22,450.57,450.57,2153.0,444.8184,445.3711,444.7295,444.7295,2153.0
2023-01-11 14:50:00,450.89,451.06,450.63,450.64,1102.0,445.0454,445.2132,444.7888,444.7986,1102.0
2023-01-11 15:00:00,450.64,450.96,450.53,450.96,2998.0,444.7986,445.1145,444.6901,445.1145,2998.0
2023-01-11 15:10:00,450.55,450.84,450.41,450.84,5008.0,444.7098,444.996,444.5716,444.996,5008.0
2023-01-11 15:20:00,450.75,451.1,450.54,450.76,5533.0,444.9072,445.2527,444.6999,444.9171,5533.0
2023-01-11 15:30:00,450.57,450.67,449.84,450.12,2835.0,444.7295,444.8282,444.009,444.2854,2835.0
2023-01-11 15:40:00,449.78,450.84,449.66,450.67,2157.0,443.9498,444.996,443.8313,444.8282,2157.0
2023-01-11 15:50:00,450.95,452.41,450.73,452.25,16131.0,445.1046,446.5457,444.8875,446.3878,16131.0
2023-01-12 09:30:00,451.29,452.0,449.15,449.15,5201.0,445.4402,446.141,443.328,443.328,5201.0
2023-01-12 09:40:00,448.58,448.58,446.2,446.65,1600.0,442.7653,442.7653,440.4162,440.8604,1600.0
2023-01-12 09:50:00,446.54,447.01,445.26,446.81,9232.0,440.7518,441.2157,439.4884,441.0183,9232.0
2023-01-12 10:00:00,447.02,448.89,447.01,447.43,3716.0,441.2256,443.0713,441.2157,441.6302,3716.0
2023-01-12 10:10:00,448.17,450.22,448.17,449.51,4700.0,442.3607,444.3841,442.3607,443.6833,4700.0
2023-01-12 10:20:00,449.48,449.74,448.99,449.51,3497.0,443.6537,443.9103,443.17,443.6833,3497.0
2023-01-12 10:30:00,449.11,451.02,448.38,451.02,8897.0,443.2885,445.1737,442.5679,445.1737,8897.0
2023-01-12 10:40:00,451.05,451.05,448.53,448.58,6152.0,445.2033,445.2033,442.716,442.7653,6152.0
2023-01-12 10:50:00,448.92,449.59,448.87,449.01,3971.0,443.1009,443.7622,443.0516,443.1898,3971.0
2023-01-12 11:00:00,448.95,448.95,448.02,448.02,3375.0,443.1305,443.1305,442.2126,442.2126,3375.0
2023-01-12 11:10:00,448.13,448.51,447.61,448.05,3850.0,442.3212,442.6962,441.8079,442.2422,3850.0
2023-01-12 11:20:00,447.99,448.08,447.42,447.6,1245.0,442.183,442.2718,441.6204,441.798,1245.0
2023-01-12 11:30:00,447.61,448.27,446.82,448.27,12331.0,441.8079,442.4594,441.0282,442.4594,12331.0
2023-01-12 11:40:00,448.11,449.17,447.91,448.63,2501.0,442.3014,443.3477,442.104,442.8147,2501.0
2023-01-12 11:50:00,448.31,448.78,448.31,448.74,1100.0,442.4988,442.9627,442.4988,442.9233,1100.0
2023-01-12 12:00:00,448.71,449.37,448.55,449.25,1100.0,442.8937,443.5451,442.7357,443.4267,1100.0
2023-01-12 12:10:00,449.46,449.92,449.45,449.92,3745.0,443.6339,444.088,443.6241,444.088,3745.0
2023-01-12 12:20:00,450.98,451.67,450.98,451.67,525.0,445.1342,445.8153,445.1342,445.8153,525.0
2023-01-12 12:30:00,451.31,451.31,451.04,451.05,561.0,445.46,445.46,445.1935,445.2033,561.0
2023-01-12 12:40:00,450.9,451.33,450.87,451.33,1365.0,445.0553,445.4797,445.0257,445.4797,1365.0
2023-01-12 12:50:00,451.61,452.03,451.61,452.03,600.0,445.7561,446.1706,445.7561,446.1706,600.0
2023-01-12 13:00:00,451.66,452.3,451.33,451.66,1300.0,445.8054,446.4371,445.4797,445.8054,1300.0
2023-01-12 13:10:00,451.57,452.14,451.32,452.14,900.0,445.7166,446.2792,445.4698,446.2792,900.0
2023-01-12 13:20:00,451.94,451.94,450.26,450.26,1500.0,446.0818,446.0818,444.4236,444.4236,1500.0
2023-01-12 13:30:00,450.73,452.23,450.26,452.12,2977.0,444.8875,446.368,444.4236,446.2595,2977.0
2023-01-12 13:40:00,452.22,452.54,452.05,452.54,1041.0,446.3582,446.674,446.1904,446.674,1041.0
2023-01-12 13:50:00,453.01,453.43,452.99,452.99,990.0,447.1379,447.5525,447.1182,447.1182,990.0
2023-01-12 14:00:00,453.11,453.11,452.12,452.35,1731.0,447.2366,447.2366,446.2595,446.4865,1731.0
2023-01-12 14:10:00,452.09,452.48,451.74,451.74,2311.0,446.2298,446.6148,445.8844,445.8844,2311.0
2023-01-12 14:20:00,451.54,451.91,451.54,451.63,1185.0,445.687,446.0522,445.687,445.7758,1185.0
2023-01-12 14:30:00,451.39,451.89,451.26,451.43,6913.0,445.5389,446.0324,445.4106,445.5784,6913.0
2023-01-12 14:40:00,451.26,451.43,450.97,451.01,2916.0,445.4106,445.5784,445.1244,445.1638,2916.0
2023-01-12 14:50:00,450.98,450.98,449.8,450.94,4524.0,445.1342,445.1342,443.9695,445.0947,4524.0
2023-01-12 15:00:00,450.84,451.14,449.76,449.76,7026.0,444.996,445.2922,443.93,443.93,7026.0
2023-01-12 15:10:00,449.69,450.26,449.57,450.06,2588.0,443.861,444.4236,443.7425,444.2262,2588.0
2023-01-12 15:20:00,449.87,450.5,449.63,450.39,4500.0,444.0386,444.6605,443.8017,444.5519,4500.0
2023-01-12 15:30:00,450.34,451.24,450.33,451.07,9013.0,444.5025,445.3909,444.4927,445.2231,9013.0
2023-01-12 15:40:00,451.22,451.62,449.94,450.18,14521.0,445.3711,445.7659,444.1077,444.3446,14521.0
2023-01-12 15:50:00,450.32,451.92,450.32,451.24,28257.0,444.4828,446.062,444.4828,445.3909,28257.0
2023-01-13 09:30:00,447.65,447.65,447.65,447.65,2882.0,441.8474,441.8474,441.8474,441.8474,2882.0
2023-01-13 09:40:00,448.31,448.99,447.29,448.99,4000.0,442.4988,443.17,441.4921,443.17,4000.0
2023-01-13 09:50:00,449.0,449.01,448.32,448.88,1000.0,443.1799,443.1898,442.5087,443.0615,1000.0
2023-01-13 10:00:00,448.73,449.08,448.46,448.68,1725.0,442.9134,443.2589,442.6469,442.864,1725.0
2023-01-13 10:10:00,448.56,448.99,448.55,448.56,1140.0,442.7456,443.17,442.7357,442.7456,1140.0
2023-01-13 10:20:00,448.7,449.62,448.7,449.12,1135.0,442.8838,443.7919,442.8838,443.2983,1135.0
2023-01-13 10:30:00,449.37,449.54,448.61,448.71,500.0,443.5451,443.7129,442.795,442.8937,500.0
2023-01-13 10:40:00,448.98,449.12,448.65,448.65,500.0,443.1602,443.2983,442.8344,442.8344,500.0
2023-01-13 10:50:00,447.91,448.29,447.69,447.7,627.0,442.104,442.4791,441.8869,441.8967,627.0
2023-01-13 11:00:00,447.91,448.16,447.48,447.48,908.0,442.104,442.3508,441.6796,441.6796,908.0
2023-01-13 11:10:00,447.52,448.18,447.41,448.04,2061.0,441.7191,442.3705,441.6105,442.2323,2061.0
2023-01-13 11:20:00,448.11,448.58,448.11,448.39,486.0,442.3014,442.7653,442.3014,442.5778,486.0
2023-01-13 11:30:00,447.78,447.78,446.5,446.5,1400.0,441.9757,441.9757,440.7123,440.7123,1400.0
2023-01-13 11:40:00,446.45,446.9,445.74,445.89,2371.0,440.6629,441.1071,439.9622,440.1102,2371.0
2023-01-13 11:50:00,446.0,446.0,444.93,445.28,18806.0,440.2188,440.2188,439.1627,439.5081,18806.0
2023-01-13 12:00:00,445.36,445.7,445.15,445.7,1521.0,439.5871,439.9227,439.3798,439.9227,1521.0
2023-01-13 12:10:00,446.0,446.68,445.98,446.68,4500.0,440.2188,440.89,440.199,440.89,4500.0
2023-01-13 12:20:00,447.48,447.79,447.26,447.79,500.0,441.6796,441.9856,441.4624,441.9856,500.0
2023-01-13 12:30:00,448.21,448.48,448.16,448.31,1800.0,442.4001,442.6666,442.3508,442.4988,1800.0
2023-01-13 12:40:00,448.17,448.78,448.06,448.78,1367.0,442.3607,442.9627,442.2521,442.9627,1367.0
2023-01-13 12:50:00,449.3,449.3,449.3,449.3,100.0,443.476,443.476,443.476,443.476,100.0
2023-01-13 13:00:00,449.05,449.05,448.69,448.69,4200.0,443.2292,443.2292,442.8739,442.8739,4200.0
2023-01-13 13:10:00,449.02,449.78,449.02,449.53,1328.0,443.1996,443.9498,443.1996,443.703,1328.0
2023-01-13 13:20:00,449.54,449.74,449.41,449.43,1087.0,443.7129,443.9103,443.5846,443.6043,1087.0
2023-01-13 13:30:00,449.67,449.97,449.58,449.82,912.0,443.8412,444.1373,443.7524,443.9893,912.0
2023-01-13 13:40:00,449.96,450.55,449.95,450.55,1522.0,444.1275,444.7098,444.1176,444.7098,1522.0
2023-01-13 13:50:00,450.72,450.72,450.39,450.39,400.0,444.8776,444.8776,444.5519,444.5519,400.0
2023-01-13 14:00:00,450.62,450.75,449.44,449.44,2065.0,444.7789,444.9072,443.6142,443.6142,2065.0
2023-01-13 14:10:00,449.38,450.44,449.35,450.18,1300.0,443.555,444.6012,443.5254,444.3446,1300.0
2023-01-13 14:20:00,450.05,450.07,450.04,450.07,200.0,444.2163,444.236,444.2064,444.236,200.0
2023-01-13 14:30:00,450.33,450.58,449.9,450.58,2286.0,444.4927,444.7394,444.0682,444.7394,2286.0
2023-01-13 14:40:00,450.48,450.48,450.0,450.28,2117.0,444.6407,444.6407,444.1669,444.4433,2117.0
2023-01-13 14:50:00,450.29,450.58,450.19,450.58,1683.0,444.4532,444.7394,444.3545,444.7394,1683.0
2023-01-13 15:00:00,450.77,451.53,450.77,451.53,2643.0,444.927,445.6771,444.927,445.6771,2643.0
2023-01-13 15:10:00,451.74,451.88,450.72,450.91,10827.0,445.8844,446.0226,444.8776,445.0651,10827.0
2023-01-13 15:20:00,451.03,451.15,450.86,450.9,6022.0,445.1836,445.302,445.0158,445.0553,6022.0
2023-01-13 15:30:00,451.03,451.96,451.03,451.87,6681.0,445.1836,446.1015,445.1836,446.0127,6681.0
2023-01-13 15:40:00,451.92,452.04,450.97,451.15,4659.0,446.062,446.1805,445.1244,445.302,4659.0
2023-01-13 15:50:00,451.27,451.33,450.7,450.98,11528.0,445.4205,445.4797,444.8579,445.1342,11528.0
2023-01-17 09:30:00,450.98,452.18,449.63,449.64,16429.0,445.1342,446.3187,443.8017,443.8116,16429.0
2023-01-17 09:40:00,449.52,450.13,447.16,448.11,8847.0,443.6932,444.2952,441.3637,442.3014,8847.0
2023-01-17 09:50:00,448.08,449.8,448.08,448.91,2510.0,442.2718,443.9695,442.2718,443.0911,2510.0
2023-01-17 10:00:00,448.55,449.93,448.55,449.76,2154.0,442.7357,444.0978,442.7357,443.93,2154.0
2023-01-17 10:10:00,449.92,450.11,449.13,449.27,2875.0,444.088,444.2755,443.3082,443.4464,2875.0
2023-01-17 10:20:00,449.13,449.61,449.0,449.54,5455.0,443.3082,443.782,443.1799,443.7129,5455.0
2023-01-17 10:30:00,449.56,449.57,448.94,448.96,2359.0,443.7326,443.7425,443.1207,443.1404,2359.0
2023-01-17 10:40:00,448.89,449.61,448.44,449.32,4523.0,443.0713,443.782,442.6272,443.4957,4523.0
2023-01-17 10:50:00,449.23,449.5,448.45,448.65,16407.0,443.4069,443.6734,442.637,442.8344,16407.0
2023-01-17 11:00:00,448.49,448.49,446.69,446.89,3750.0,442.6765,442.6765,440.8998,441.0972,3750.0
2023-01-17 11:10:00,446.89,447.9,446.75,447.83,6132.0,441.0972,442.0942,440.9591,442.0251,6132.0
2023-01-17 11:20:00,448.05,448.16,447.69,448.01,2514.0,442.2422,442.3508,441.8869,442.2027,2514.0
2023-01-17 11:30:00,447.81,448.22,447.54,447.78,1766.0,442.0053,442.41,441.7388,441.9757,1766.0
2023-01-17 11:40:00,447.97,448.12,447.68,447.72,1850.0,442.1632,442.3113,441.877,441.9165,1850.0
2023-01-17 11:50:00,447.93,448.03,447.36,447.36,14117.0,442.1238,442.2225,441.5612,441.5612,14117.0
2023-01-17 12:00:00,447.49,447.85,446.76,446.84,3197.0,441.6895,442.0448,440.9689,441.0479,3197.0
2023-01-17 12:10:00,446.73,446.73,445.9,446.01,2626.0,440.9393,440.9393,440.1201,440.2287,2626.0
2023-01-17 12:20:00,446.11,446.48,445.95,446.48,1766.0,440.3274,440.6926,440.1694,440.6926,1766.0
2023-01-17 12:30:00,447.05,447.15,446.64,447.1,1522.0,441.2552,441.3539,440.8505,441.3045,1522.0
2023-01-17 12:40:00,447.14,447.64,447.13,447.33,2305.0,441.344,441.8375,441.3341,441.5315,2305.0
2023-01-17 12:50:00,447.33,447.81,447.17,447.17,1412.0,441.5315,442.0053,441.3736,441.3736,1412.0
2023-01-17 13:00:00,447.34,447.91,447.28,447.91,2335.0,441.5414,442.104,441.4822,442.104,2335.0
2023-01-17 13:10:00,447.22,447.37,446.52,446.52,3251.0,441.423,441.571,440.732,440.732,3251.0
2023-01-17 13:20:00,446.52,446.78,446.51,446.78,401.0,440.732,440.9887,440.7222,440.9887,401.0
2023-01-17 13:30:00,446.82,447.66,446.75,446.87,5718.0,441.0282,441.8573,440.9591,441.0775,5718.0
2023-01-17 13:40:00,446.89,446.9,446.44,446.49,1301.0,441.0972,441.1071,440.6531,440.7024,1301.0
2023-01-17 13:50:00,446.51,446.62,446.27,446.45,2014.0,440.7222,440.8307,440.4853,440.6629,2014.0
2023-01-17 14:00:00,446.45,446.6,446.1,446.44,6193.0,440.6629,440.811,440.3175,440.6531,6193.0
2023-01-17 14:10:00,446.29,446.33,444.86,445.26,4592.0,440.505,440.5445,439.0936,439.4884,4592.0
2023-01-17 14:20:00,445.03,445.03,444.63,444.96,3864.0,439.2614,439.2614,438.8665,439.1923,3864.0
2023-01-17 14:30:00,445.31,446.63,445.31,446.33,2353.0,439.5377,440.8406,439.5377,440.5445,2353.0
2023-01-17 14:40:00,446.23,446.24,446.01,446.16,2252.0,440.4458,440.4557,440.2287,440.3767,2252.0
2023-01-17 14:50:00,446.31,446.36,445.52,445.64,1851.0,440.5248,440.5741,439.745,439.8634,1851.0
2023-01-17 15:00:00,445.72,446.18,445.54,445.55,2189.0,439.9424,440.3964,439.7647,439.7746,2189.0
2023-01-17 15:10:00,445.56,445.69,445.25,445.69,2811.0,439.7845,439.9128,439.4785,439.9128,2811.0
2023-01-17 15:20:00,445.59,445.74,445.47,445.74,1200.0,439.8141,439.9622,439.6957,439.9622,1200.0
2023-01-17 15:30:00,445.76,445.76,445.45,445.56,3105.0,439.9819,439.9819,439.6759,439.7845,3105.0
2023-01-17 15:40:00,445.63,445.77,444.46,444.55,9164.0,439.8536,439.9918,438.6987,438.7876,9164.0
2023-01-17 15:50:00,444.43,445.41,443.68,444.86,33644.0,438.6691,439.6364,437.9289,439.0936,33644.0
2023-01-18 09:30:00,448.14,448.14,445.0,445.86,5680.0,442.331,442.331,439.2317,440.0806,5680.0
2023-01-18 09:40:00,445.47,448.72,445.47,448.19,2400.0,439.6957,442.9035,439.6957,442.3804,2400.0
2023-01-18 09:50:00,447.68,448.3,446.17,446.9,11933.0,441.877,442.489,440.3866,441.1071,11933.0
2023-01-18 10:00:00,446.89,447.67,446.56,447.25,5735.0,441.0972,441.8671,440.7715,441.4526,5735.0
2023-01-18 10:10:00,447.06,447.64,445.94,446.17,3526.0,441.265,441.8375,440.1596,440.3866,3526.0
2023-01-18 10:20:00,446.16,446.7,445.27,446.0,11954.0,440.3767,440.9097,439.4982,440.2188,11954.0
2023-01-18 10:30:00,445.69,445.69,445.01,445.05,2132.0,439.9128,439.9128,439.2416,439.2811,2132.0
2023-01-18 10:40:00,444.96,444.99,444.2,444.24,1537.0,439.1923,439.2219,438.4421,438.4816,1537.0
2023-01-18 10:50:00,443.52,443.52,442.31,442.87,9213.0,437.7709,437.7709,436.5766,437.1294,9213.0
2023-01-18 11:00:00,443.63,443.63,442.7,443.36,2551.0,437.8795,437.8795,436.9616,437.613,2551.0
2023-01-18 11:10:00,443.42,443.43,442.31,442.61,2504.0,437.6722,437.6821,436.5766,436.8727,2504.0
2023-01-18 11:20:00,442.23,442.42,441.53,441.87,2644.0,436.4977,436.6852,435.8067,436.1423,2644.0
2023-01-18 11:30:00,441.3,441.3,440.12,440.36,3021.0,435.5797,435.5797,434.415,434.6519,3021.0
2023-01-18 11:40:00,440.52,441.25,440.44,440.93,2839.0,434.8098,435.5304,434.7309,435.2145,2839.0
2023-01-18 11:50:00,440.88,440.88,440.19,440.68,3401.0,435.1651,435.1651,434.4841,434.9677,3401.0
2023-01-18 12:00:00,440.93,440.94,440.36,440.36,2053.0,435.2145,435.2244,434.6519,434.6519,2053.0
2023-01-18 12:10:00,440.36,440.38,440.02,440.33,2912.0,434.6519,434.6716,434.3163,434.6223,2912.0
2023-01-18 12:20:00,440.34,440.53,439.76,439.76,3598.0,434.6321,434.8197,434.0597,434.0597,3598.0
2023-01-18 12:30:00,439.57,440.2,439.47,440.2,3244.0,433.8721,434.494,433.7734,434.494,3244.0
2023-01-18 12:40:00,440.1,440.39,439.96,440.37,1531.0,434.3953,434.6815,434.2571,434.6618,1531.0
2023-01-18 12:50:00,440.38,440.38,439.08,439.08,1511.0,434.6716,434.6716,433.3885,433.3885,1511.0
2023-01-18 13:00:00,439.39,439.47,438.77,438.77,2074.0,433.6945,433.7734,433.0825,433.0825,2074.0
2023-01-18 13:10:00,438.77,438.93,438.31,438.56,4527.0,433.0825,433.2404,432.6285,432.8752,4527.0
2023-01-18 13:20:00,438.4,440.23,438.4,440.22,1592.0,432.7173,434.5236,432.7173,434.5137,1592.0
2023-01-18 13:30:00,440.23,440.86,440.13,440.65,1646.0,434.5236,435.1454,434.4249,434.9381,1646.0
2023-01-18 13:40:00,440.94,441.2,440.82,441.2,831.0,435.2244,435.481,435.1059,435.481,831.0
2023-01-18 13:50:00,441.09,441.47,440.44,440.44,2846.0,435.3724,435.7475,434.7309,434.7309,2846.0
2023-01-18 14:00:00,440.22,440.61,440.2,440.2,2665.0,434.5137,434.8986,434.494,434.494,2665.0
2023-01-18 14:10:00,440.13,440.14,439.49,439.63,3529.0,434.4249,434.4347,433.7932,433.9314,3529.0
2023-01-18 14:20:00,439.81,440.28,439.71,440.15,3308.0,434.109,434.5729,434.0103,434.4446,3308.0
2023-01-18 14:30:00,440.25,440.52,440.13,440.37,2319.0,434.5433,434.8098,434.4249,434.6618,2319.0
2023-01-18 14:40:00,439.99,439.99,439.15,439.48,2895.0,434.2867,434.2867,433.4576,433.7833,2895.0
2023-01-18 14:50:00,439.47,439.5,439.22,439.26,1870.0,433.7734,433.803,433.5267,433.5661,1870.0
2023-01-18 15:00:00,439.16,439.31,438.9,439.31,5187.0,433.4674,433.6155,433.2108,433.6155,5187.0
2023-01-18 15:10:00,439.61,439.99,438.76,438.76,6671.0,433.9116,434.2867,433.0726,433.0726,6671.0
2023-01-18 15:20:00,438.65,439.69,438.64,439.19,8439.0,432.9641,433.9906,432.9542,433.4971,8439.0
2023-01-18 15:30:00,439.17,439.17,438.06,438.06,15722.0,433.4773,433.4773,432.3817,432.3817,15722.0
2023-01-18 15:40:00,437.98,438.02,436.76,437.43,17710.0,432.3027,432.3422,431.0986,431.7599,17710.0
2023-01-18 15:50:00,437.16,438.12,437.15,438.02,61848.0,431.4934,432.4409,431.4835,432.3422,61848.0
2023-01-19 09:30:00,435.81,435.95,434.65,434.65,3315.0,430.1609,430.2991,429.0159,429.0159,3315.0
2023-01-19 09:40:00,435.66,436.09,435.0,435.54,1881.0,430.0128,430.4372,429.3614,429.8944,1881.0
2023-01-19 09:50:00,434.99,436.58,434.99,435.65,2888.0,429.3515,430.9209,429.3515,430.0029,2888.0
2023-01-19 10:00:00,435.48,436.96,435.48,436.96,929.0,429.8351,431.296,429.8351,431.296,929.0
2023-01-19 10:10:00,436.91,437.6,435.98,437.35,2545.0,431.2466,431.9277,430.3287,431.6809,2545.0
2023-01-19 10:20:00,437.54,439.09,437.17,439.09,3334.0,431.8684,433.3984,431.5032,433.3984,3334.0
2023-01-19 10:30:00,438.61,438.61,436.02,436.51,6955.0,432.9246,432.9246,430.3681,430.8518,6955.0
2023-01-19 10:40:00,436.45,436.45,435.43,435.75,9470.0,430.7926,430.7926,429.7858,430.1016,9470.0
2023-01-19 10:50:00,435.55,436.08,435.14,436.08,2434.0,429.9042,430.4274,429.4996,430.4274,2434.0
2023-01-19 11:00:00,435.71,437.89,435.71,437.89,5677.0,430.0622,432.2139,430.0622,432.2139,5677.0
2023-01-19 11:10:00,437.96,438.79,437.44,437.62,7575.0,432.283,433.1022,431.7697,431.9474,7575.0
2023-01-19 11:20:00,437.08,437.21,436.42,436.43,1100.0,431.4144,431.5427,430.763,430.7728,1100.0
2023-01-19 11:30:00,436.5,436.59,435.86,436.2,5061.0,430.8419,430.9308,430.2102,430.5458,5061.0
2023-01-19 11:40:00,435.98,436.28,435.53,435.95,1701.0,430.3287,430.6248,429.8845,430.2991,1701.0
2023-01-19 11:50:00,435.94,436.32,435.78,435.96,3982.0,430.2892,430.6643,430.1313,430.3089,3982.0
2023-01-19 12:00:00,436.23,436.52,435.78,436.21,3021.0,430.5754,430.8617,430.1313,430.5557,3021.0
2023-01-19 12:10:00,436.49,437.13,436.49,437.11,1792.0,430.8321,431.4638,430.8321,431.444,1792.0
2023-01-19 12:20:00,436.56,436.9,436.26,436.27,1701.0,430.9011,431.2367,430.605,430.6149,1701.0
2023-01-19 12:30:00,436.42,436.51,435.94,436.07,1300.0,430.763,430.8518,430.2892,430.4175,1300.0
2023-01-19 12:40:00,436.09,436.31,435.85,435.86,3987.0,430.4372,430.6544,430.2004,430.2102,3987.0
2023-01-19 12:50:00,435.7,436.32,435.3,436.21,4815.0,430.0523,430.6643,429.6575,430.5557,4815.0
2023-01-19 13:00:00,436.35,436.56,436.11,436.46,1500.0,430.6939,430.9011,430.457,430.8024,1500.0
2023-01-19 13:10:00,436.48,436.48,435.55,435.87,3572.0,430.8222,430.8222,429.9042,430.2201,3572.0
2023-01-19 13:20:00,435.97,436.64,435.97,436.1,1840.0,430.3188,430.9801,430.3188,430.4471,1840.0
2023-01-19 13:30:00,436.0,436.56,436.0,436.56,2701.0,430.3484,430.9011,430.3484,430.9011,2701.0
2023-01-19 13:40:00,436.8,437.14,436.5,436.5,1690.0,431.138,431.4736,430.8419,430.8419,1690.0
2023-01-19 13:50:00,436.36,436.36,435.85,435.85,2815.0,430.7037,430.7037,430.2004,430.2004,2815.0
2023-01-19 14:00:00,435.91,435.95,435.4,435.4,1922.0,430.2596,430.2991,429.7562,429.7562,1922.0
2023-01-19 14:10:00,435.4,436.0,435.09,435.43,5500.0,429.7562,430.3484,429.4502,429.7858,5500.0
2023-01-19 14:20:00,435.47,436.7,435.47,436.41,5852.0,429.8253,431.0393,429.8253,430.7531,5852.0
2023-01-19 14:30:00,436.34,437.44,436.3,437.19,2940.0,430.684,431.7697,430.6445,431.523,2940.0
2023-01-19 14:40:00,437.09,437.51,436.99,437.08,3707.0,431.4243,431.8388,431.3256,431.4144,3707.0
2023-01-19 14:50:00,436.87,437.02,436.51,436.61,3309.0,431.2071,431.3552,430.8518,430.9505,3309.0
2023-01-19 15:00:00,436.34,437.02,436.27,436.27,4400.0,430.684,431.3552,430.6149,430.6149,4400.0
2023-01-19 15:10:00,436.32,436.44,435.71,435.81,7328.0,430.6643,430.7827,430.0622,430.1609,7328.0
2023-01-19 15:20:00,435.72,435.88,435.25,435.58,3908.0,430.072,430.23,429.6081,429.9339,3908.0
2023-01-19 15:30:00,435.46,435.69,435.11,435.22,4924.0,429.8154,430.0424,429.4699,429.5785,4924.0
2023-01-19 15:40:00,435.0,435.0,433.98,434.0,12608.0,429.3614,429.3614,428.3546,428.3743,12608.0
2023-01-19 15:50:00,433.98,434.07,432.25,432.39,53942.0,428.3546,428.4434,426.647,426.7852,53942.0
2023-01-20 09:30:00,432.3,432.3,427.73,427.73,34576.0,426.6964,426.6964,422.1856,422.1856,34576.0
2023-01-20 09:40:00,427.92,430.78,427.74,430.78,7881.0,422.3731,425.1961,422.1955,425.1961,7881.0
2023-01-20 09:50:00,430.75,431.34,430.17,430.54,4154.0,425.1665,425.7488,424.594,424.9592,4154.0
2023-01-20 10:00:00,430.26,432.81,429.73,432.42,5326.0,424.6828,427.1998,424.1597,426.8148,5326.0
2023-01-20 10:10:00,432.64,432.73,431.75,432.31,7466.0,427.032,427.1208,426.1535,426.7062,7466.0
2023-01-20 10:20:00,432.69,433.79,432.69,433.58,3507.0,427.0813,428.1671,427.0813,427.9598,3507.0
2023-01-20 10:30:00,433.69,434.94,433.33,434.3,4085.0,428.0683,429.3021,427.713,428.6704,4085.0
2023-01-20 10:40:00,434.32,434.91,434.02,434.85,3808.0,428.6902,429.2725,428.3941,429.2133,3808.0
2023-01-20 10:50:00,434.97,436.01,434.89,436.01,3432.0,429.3318,430.3583,429.2528,430.3583,3432.0
2023-01-20 11:00:00,435.94,436.49,435.89,436.05,3598.0,430.2892,430.8321,430.2398,430.3978,3598.0
2023-01-20 11:10:00,436.28,436.92,436.28,436.85,2750.0,430.6248,431.2565,430.6248,431.1874,2750.0
2023-01-20 11:20:00,437.06,437.5,436.79,437.5,3650.0,431.3947,431.829,431.1282,431.829,3650.0
2023-01-20 11:30:00,437.5,438.08,437.5,438.0,4431.0,431.829,432.4014,431.829,432.3225,4431.0
2023-01-20 11:40:00,438.17,438.76,438.16,438.71,1428.0,432.4903,433.0726,432.4804,433.0233,1428.0
2023-01-20 11:50:00,438.71,438.71,437.51,437.94,6361.0,433.0233,433.0233,431.8388,432.2633,6361.0
2023-01-20 12:00:00,437.5,437.5,436.78,436.79,901.0,431.829,431.829,431.1183,431.1282,901.0
2023-01-20 12:10:00,436.54,436.63,435.96,436.08,2696.0,430.8814,430.9702,430.3089,430.4274,2696.0
2023-01-20 12:20:00,436.19,436.19,435.44,436.04,3182.0,430.5359,430.5359,429.7957,430.3879,3182.0
2023-01-20 12:30:00,435.86,435.87,435.56,435.56,566.0,430.2102,430.2201,429.9141,429.9141,566.0
2023-01-20 12:40:00,435.73,435.96,435.55,435.96,1674.0,430.0819,430.3089,429.9042,430.3089,1674.0
2023-01-20 12:50:00,435.89,436.38,435.06,435.06,3233.0,430.2398,430.7235,429.4206,429.4206,3233.0
2023-01-20 13:00:00,435.32,435.87,435.14,435.87,1912.0,429.6772,430.2201,429.4996,430.2201,1912.0
2023-01-20 13:10:00,435.6,435.76,435.08,435.22,1720.0,429.9536,430.1115,429.4403,429.5785,1720.0
2023-01-20 13:20:00,434.87,435.46,434.87,435.2,1800.0,429.2331,429.8154,429.2331,429.5588,1800.0
2023-01-20 13:30:00,435.63,437.82,435.63,437.82,1368.0,429.9832,432.1448,429.9832,432.1448,1368.0
2023-01-20 13:40:00,437.92,438.27,437.74,438.27,1471.0,432.2435,432.589,432.0659,432.589,1471.0
2023-01-20 13:50:00,438.25,438.3,437.88,438.0,1476.0,432.5692,432.6186,432.204,432.3225,1476.0
2023-01-20 14:00:00,437.91,437.96,437.47,437.74,3106.0,432.2336,432.283,431.7994,432.0659,3106.0
2023-01-20 14:10:00,437.9,438.52,437.9,438.25,1443.0,432.2238,432.8357,432.2238,432.5692,1443.0
2023-01-20 14:20:00,438.42,438.57,438.14,438.28,2798.0,432.737,432.8851,432.4607,432.5989,2798.0
2023-01-20 14:30:00,438.33,439.12,438.33,439.03,3543.0,432.6482,433.428,432.6482,433.3391,3543.0
2023-01-20 14:40:00,439.09,439.3,438.84,439.04,3180.0,433.3984,433.6056,433.1516,433.349,3180.0
2023-01-20 14:50:00,439.05,439.84,438.87,439.84,3946.0,433.3589,434.1386,433.1812,434.1386,3946.0
2023-01-20 15:00:00,440.0,441.18,440.0,440.73,4317.0,434.2966,435.4613,434.2966,435.0171,4317.0
2023-01-20 15:10:00,440.76,441.65,440.29,441.65,3300.0,435.0467,435.9252,434.5828,435.9252,3300.0
2023-01-20 15:20:00,441.4,441.41,440.18,440.18,5069.0,435.6784,435.6883,434.4742,434.4742,5069.0
2023-01-20 15:30:00,440.19,441.02,440.19,440.67,10614.0,434.4841,435.3033,434.4841,434.9579,10614.0
2023-01-20 15:40:00,440.56,441.43,440.56,441.37,12177.0,434.8493,435.708,434.8493,435.6488,12177.0
2023-01-20 15:50:00,441.34,442.8,441.15,441.52,49069.0,435.6192,437.0603,435.4316,435.7969,49069.0
2023-01-23 09:30:00,442.01,442.01,440.56,440.56,4154.0,436.2805,436.2805,434.8493,434.8493,4154.0
2023-01-23 09:40:00,441.59,442.14,441.13,441.2,2075.0,435.8659,436.4088,435.4119,435.481,2075.0
2023-01-23 09:50:00,441.9,442.22,440.68,440.68,1611.0,436.1719,436.4878,434.9677,434.9677,1611.0
2023-01-23 10:00:00,440.52,442.93,440.52,442.5,4120.0,434.8098,437.1886,434.8098,436.7642,4120.0
2023-01-23 10:10:00,442.55,443.47,442.45,443.06,2007.0,436.8135,437.7216,436.7148,437.3169,2007.0
2023-01-23 10:20:00,443.31,443.78,443.08,443.15,2182.0,437.5637,438.0276,437.3366,437.4057,2182.0
2023-01-23 10:30:00,443.36,443.6,442.56,442.75,6357.0,437.613,437.8499,436.8234,437.0109,6357.0
2023-01-23 10:40:00,443.12,443.5,442.8,443.38,2136.0,437.3761,437.7512,437.0603,437.6327,2136.0
2023-01-23 10:50:00,443.53,443.53,442.83,443.13,2706.0,437.7808,437.7808,437.0899,437.386,2706.0
2023-01-23 11:00:00,442.93,444.34,442.93,444.21,4451.0,437.1886,438.5803,437.1886,438.452,4451.0
2023-01-23 11:10:00,444.37,444.57,443.17,443.35,8205.0,438.6099,438.8073,437.4255,437.6031,8205.0
2023-01-23 11:20:00,443.72,443.9,442.2,442.28,10598.0,437.9683,438.146,436.468,436.547,10598.0
2023-01-23 11:30:00,442.47,443.55,442.47,443.06,2805.0,436.7345,437.8005,436.7345,437.3169,2805.0
2023-01-23 11:40:00,443.37,443.68,443.2,443.62,2103.0,437.6229,437.9289,437.4551,437.8696,2103.0
2023-01-23 11:50:00,443.49,444.13,443.34,444.13,4895.0,437.7413,438.373,437.5933,438.373,4895.0
2023-01-23 12:00:00,444.1,444.1,442.82,442.82,1610.0,438.3434,438.3434,437.08,437.08,1610.0
2023-01-23 12:10:00,442.8,443.0,442.35,442.8,2671.0,437.0603,437.2577,436.6161,437.0603,2671.0
2023-01-23 12:20:00,443.21,443.25,442.78,443.25,1800.0,437.4649,437.5044,437.0405,437.5044,1800.0
2023-01-23 12:30:00,443.06,443.16,442.53,442.75,2029.0,437.3169,437.4156,436.7938,437.0109,2029.0
2023-01-23 12:40:00,442.74,443.02,442.33,442.4,3157.0,437.001,437.2774,436.5964,436.6654,3157.0
2023-01-23 12:50:00,442.63,443.21,442.46,442.9,8810.0,436.8925,437.4649,436.7247,437.159,8810.0
2023-01-23 13:00:00,442.84,443.59,442.84,442.86,11695.0,437.0997,437.84,437.0997,437.1195,11695.0
2023-01-23 13:10:00,442.9,443.23,442.51,442.87,6659.0,437.159,437.4847,436.774,437.1294,6659.0
2023-01-23 13:20:00,443.0,443.27,442.51,442.7,11253.0,437.2577,437.5242,436.774,436.9616,11253.0
2023-01-23 13:30:00,442.67,443.33,442.57,442.97,9544.0,436.9319,437.5834,436.8332,437.2281,9544.0
2023-01-23 13:40:00,443.12,443.23,442.92,442.98,3695.0,437.3761,437.4847,437.1787,437.2379,3695.0
2023-01-23 13:50:00,442.98,443.26,442.68,442.68,4851.0,437.2379,437.5143,436.9418,436.9418,4851.0
2023-01-23 14:00:00,442.76,442.76,441.89,442.14,4274.0,437.0208,437.0208,436.1621,436.4088,4274.0
2023-01-23 14:10:00,442.19,442.2,441.43,441.85,5510.0,436.4582,436.468,435.708,436.1226,5510.0
2023-01-23 14:20:00,441.72,441.85,440.77,440.77,5043.0,435.9943,436.1226,435.0566,435.0566,5043.0
2023-01-23 14:30:00,441.24,441.42,440.88,440.89,5681.0,435.5205,435.6982,435.1651,435.175,5681.0
2023-01-23 14:40:00,440.81,441.0,440.05,440.1,9855.0,435.0961,435.2836,434.3459,434.3953,9855.0
2023-01-23 14:50:00,440.24,440.53,439.8,440.43,4999.0,434.5334,434.8197,434.0991,434.721,4999.0
2023-01-23 15:00:00,440.42,441.1,440.3,441.03,6883.0,434.7111,435.3823,434.5927,435.3132,6883.0
2023-01-23 15:10:00,440.94,441.93,440.94,441.79,4865.0,435.2244,436.2015,435.2244,436.0634,4865.0
2023-01-23 15:20:00,441.69,442.1,441.45,441.68,6345.0,435.9647,436.3693,435.7278,435.9548,6345.0
2023-01-23 15:30:00,441.69,442.63,441.58,442.49,10185.0,435.9647,436.8925,435.8561,436.7543,10185.0
2023-01-23 15:40:00,442.54,443.33,442.15,443.22,6916.0,436.8036,437.5834,436.4187,437.4748,6916.0
2023-01-23 15:50:00,443.29,444.05,442.76,443.1,80880.0,437.5439,438.2941,437.0208,437.3564,80880.0
2023-01-24 09:30:00,444.09,444.47,441.33,442.43,3602.0,438.3335,438.7086,435.6093,436.6951,3602.0
2023-01-24 09:40:00,442.82,443.42,442.43,442.87,3600.0,437.08,437.6722,436.6951,437.1294,3600.0
2023-01-24 09:50:00,442.93,442.93,441.26,441.74,3007.0,437.1886,437.1886,435.5402,436.014,3007.0
2023-01-24 10:00:00,441.2,442.27,440.97,442.06,3354.0,435.481,436.5371,435.254,436.3299,3354.0
2023-01-24 10:10:00,442.36,442.76,441.7,441.7,1700.0,436.626,437.0208,435.9745,435.9745,1700.0
2023-01-24 10:20:00,441.7,442.7,441.34,442.7,2603.0,435.9745,436.9616,435.6192,436.9616,2603.0
2023-01-24 10:30:00,443.4,443.4,442.73,443.1,6884.0,437.6525,437.6525,436.9912,437.3564,6884.0
2023-01-24 10:40:00,442.91,444.58,442.79,444.58,2517.0,437.1688,438.8172,437.0504,438.8172,2517.0
2023-01-24 10:50:00,444.33,444.77,444.32,444.37,1802.0,438.5704,439.0047,438.5606,438.6099,1802.0
2023-01-24 11:00:00,445.28,446.18,445.2,445.99,3708.0,439.5081,440.3964,439.4292,440.2089,3708.0
2023-01-24 11:10:00,446.17,446.31,445.41,445.56,2603.0,440.3866,440.5248,439.6364,439.7845,2603.0
2023-01-24 11:20:00,445.8,446.16,445.51,445.77,3720.0,440.0214,440.3767,439.7351,439.9918,3720.0
2023-01-24 11:30:00,445.98,445.98,445.7,445.92,800.0,440.199,440.199,439.9227,440.1398,800.0
2023-01-24 11:40:00,445.7,446.03,444.91,445.0,16567.0,439.9227,440.2484,439.1429,439.2317,16567.0
2023-01-24 11:50:00,445.05,446.72,445.0,446.36,3557.0,439.2811,440.9294,439.2317,440.5741,3557.0
2023-01-24 12:00:00,446.33,446.66,445.65,446.66,2014.0,440.5445,440.8702,439.8733,440.8702,2014.0
2023-01-24 12:10:00,446.81,446.82,446.3,446.38,1900.0,441.0183,441.0282,440.5149,440.5939,1900.0
2023-01-24 12:20:00,446.17,446.17,445.86,445.98,800.0,440.3866,440.3866,440.0806,440.199,800.0
2023-01-24 12:30:00,445.73,445.96,445.24,445.4,1534.0,439.9523,440.1793,439.4686,439.6266,1534.0
2023-01-24 12:40:00,445.53,445.53,445.29,445.33,900.0,439.7549,439.7549,439.518,439.5575,900.0
2023-01-24 12:50:00,445.52,445.75,445.49,445.5,700.0,439.745,439.972,439.7154,439.7253,700.0
2023-01-24 13:00:00,445.52,445.54,444.72,445.22,1400.0,439.745,439.7647,438.9554,439.4489,1400.0
2023-01-24 13:10:00,445.4,445.99,445.39,445.99,1809.0,439.6266,440.2089,439.6167,440.2089,1809.0
2023-01-24 13:20:00,445.94,445.95,445.5,445.75,1822.0,440.1596,440.1694,439.7253,439.972,1822.0
2023-01-24 13:30:00,445.59,446.61,445.59,446.61,1635.0,439.8141,440.8209,439.8141,440.8209,1635.0
2023-01-24 13:40:00,446.52,446.65,446.51,446.56,400.0,440.732,440.8604,440.7222,440.7715,400.0
2023-01-24 13:50:00,446.56,446.56,446.29,446.53,1000.0,440.7715,440.7715,440.505,440.7419,1000.0
2023-01-24 14:00:00,446.17,446.17,445.08,445.33,1254.0,440.3866,440.3866,439.3107,439.5575,1254.0
2023-01-24 14:10:00,445.08,445.88,445.08,445.58,2573.0,439.3107,440.1003,439.3107,439.8042,2573.0
2023-01-24 14:20:00,445.64,446.19,445.62,446.14,1567.0,439.8634,440.4063,439.8437,440.357,1567.0
2023-01-24 14:30:00,446.35,446.41,446.11,446.41,2400.0,440.5642,440.6235,440.3274,440.6235,2400.0
2023-01-24 14:40:00,446.41,446.55,445.8,445.8,4817.0,440.6235,440.7617,440.0214,440.0214,4817.0
2023-01-24 14:50:00,445.9,446.9,445.9,446.9,4568.0,440.1201,441.1071,440.1201,441.1071,4568.0
2023-01-24 15:00:00,446.77,446.79,446.09,446.31,5605.0,440.9788,440.9985,440.3076,440.5248,5605.0
2023-01-24 15:10:00,446.36,446.71,446.07,446.07,3039.0,440.5741,440.9196,440.2879,440.2879,3039.0
2023-01-24 15:20:00,446.06,446.38,445.95,446.14,3583.0,440.278,440.5939,440.1694,440.357,3583.0
2023-01-24 15:30:00,446.12,446.12,444.61,445.28,5238.0,440.3372,440.3372,438.8468,439.5081,5238.0
2023-01-24 15:40:00,444.97,445.52,444.81,445.52,6071.0,439.2021,439.745,439.0442,439.745,6071.0
2023-01-24 15:50:00,445.47,446.77,445.47,446.14,40744.0,439.6957,440.9788,439.6957,440.357,40744.0
2023-01-25 09:30:00,439.26,439.26,437.5,438.0,6319.0,433.5661,433.5661,431.829,432.3225,6319.0
2023-01-25 09:40:00,438.52,439.07,437.19,437.19,2043.0,432.8357,433.3786,431.523,431.523,2043.0
2023-01-25 09:50:00,437.09,438.3,436.64,436.64,5451.0,431.4243,432.6186,430.9801,430.9801,5451.0
2023-01-25 10:00:00,436.6,439.54,436.41,439.06,3383.0,430.9406,433.8425,430.7531,433.3687,3383.0
2023-01-25 10:10:00,439.44,439.45,438.33,438.62,8922.0,433.7438,433.7537,432.6482,432.9344,8922.0
2023-01-25 10:20:00,438.38,438.38,437.34,437.6,940.0,432.6976,432.6976,431.671,431.9277,940.0
2023-01-25 10:30:00,437.6,438.35,436.93,436.93,2399.0,431.9277,432.6679,431.2664,431.2664,2399.0
2023-01-25 10:40:00,437.42,438.17,437.33,437.33,1770.0,431.75,432.4903,431.6612,431.6612,1770.0
2023-01-25 10:50:00,436.65,437.94,436.62,437.94,1043.0,430.99,432.2633,430.9604,432.2633,1043.0
2023-01-25 11:00:00,437.86,438.45,437.68,438.22,1767.0,432.1843,432.7666,432.0066,432.5396,1767.0
2023-01-25 11:10:00,438.41,439.0,437.99,438.66,2950.0,432.7272,433.3095,432.3126,432.9739,2950.0
2023-01-25 11:20:00,438.81,439.69,438.65,439.37,4857.0,433.122,433.9906,432.9641,433.6747,4857.0
2023-01-25 11:30:00,439.15,439.59,439.13,439.59,1364.0,433.4576,433.8919,433.4378,433.8919,1364.0
2023-01-25 11:40:00,439.22,439.42,438.59,439.42,2680.0,433.5267,433.7241,432.9048,433.7241,2680.0
2023-01-25 11:50:00,439.66,440.69,439.41,440.48,3000.0,433.961,434.9776,433.7142,434.7703,3000.0
2023-01-25 12:00:00,440.29,440.86,440.14,440.86,2600.0,434.5828,435.1454,434.4347,435.1454,2600.0
2023-01-25 12:10:00,440.77,441.34,440.16,440.23,24352.0,435.0566,435.6192,434.4545,434.5236,24352.0
2023-01-25 12:20:00,440.17,440.6,440.08,440.51,1745.0,434.4644,434.8888,434.3755,434.7999,1745.0
2023-01-25 12:30:00,440.26,441.11,440.26,440.79,819.0,434.5532,435.3922,434.5532,435.0763,819.0
2023-01-25 12:40:00,440.87,441.6,440.87,441.6,1615.0,435.1553,435.8758,435.1553,435.8758,1615.0
2023-01-25 12:50:00,441.35,441.88,441.3,441.82,2411.0,435.6291,436.1522,435.5797,436.093,2411.0
2023-01-25 13:00:00,441.69,442.12,441.39,441.78,2377.0,435.9647,436.3891,435.6685,436.0535,2377.0
2023-01-25 13:10:00,442.43,442.94,442.3,442.3,2061.0,436.6951,437.1984,436.5667,436.5667,2061.0
2023-01-25 13:20:00,442.41,443.5,442.41,443.22,1860.0,436.6753,437.7512,436.6753,437.4748,1860.0
2023-01-25 13:30:00,443.03,443.16,442.37,442.37,2000.0,437.2873,437.4156,436.6358,436.6358,2000.0
2023-01-25 13:40:00,442.71,443.19,442.46,443.02,2742.0,436.9714,437.4452,436.7247,437.2774,2742.0
2023-01-25 13:50:00,443.07,443.19,442.68,443.08,3546.0,437.3268,437.4452,436.9418,437.3366,3546.0
2023-01-25 14:00:00,443.25,443.39,442.77,443.08,2318.0,437.5044,437.6426,437.0307,437.3366,2318.0
2023-01-25 14:10:00,443.4,444.77,443.39,444.77,3148.0,437.6525,439.0047,437.6426,439.0047,3148.0
2023-01-25 14:20:00,444.81,444.81,443.73,444.0,2669.0,439.0442,439.0442,437.9782,438.2447,2669.0
2023-01-25 14:30:00,443.94,444.01,442.78,443.11,4799.0,438.1855,438.2546,437.0405,437.3662,4799.0
2023-01-25 14:40:00,443.35,443.89,443.11,443.39,6974.0,437.6031,438.1361,437.3662,437.6426,6974.0
2023-01-25 14:50:00,443.64,444.44,443.36,444.06,7634.0,437.8894,438.679,437.613,438.3039,7634.0
2023-01-25 15:00:00,444.59,444.77,444.27,444.64,3812.0,438.8271,439.0047,438.5112,438.8764,3812.0
2023-01-25 15:10:00,444.58,444.58,443.43,443.63,2606.0,438.8172,438.8172,437.6821,437.8795,2606.0
2023-01-25 15:20:00,443.49,444.07,443.46,444.06,5056.0,437.7413,438.3138,437.7117,438.3039,5056.0
2023-01-25 15:30:00,444.18,444.88,444.18,444.71,20357.0,438.4224,439.1133,438.4224,438.9455,20357.0
2023-01-25 15:40:00,444.77,444.77,443.98,444.13,6061.0,439.0047,439.0047,438.225,438.373,6061.0
2023-01-25 15:50:00,443.96,444.45,443.1,444.44,20955.0,438.2052,438.6889,437.3564,438.679,20955.0
2023-01-26 09:30:00,446.51,448.94,446.51,448.94,5518.0,440.7222,443.1207,440.7222,443.1207,5518.0
2023-01-26 09:40:00,447.71,447.71,445.44,445.44,1660.0,441.9066,441.9066,439.666,439.666,1660.0
2023-01-26 09:50:00,445.8,446.34,445.0,445.91,5944.0,440.0214,440.5544,439.2317,440.1299,5944.0
2023-01-26 10:00:00,445.57,445.57,442.61,443.33,20248.0,439.7944,439.7944,436.8727,437.5834,20248.0
2023-01-26 10:10:00,443.4,445.39,443.39,444.43,19862.0,437.6525,439.6167,437.6426,438.6691,19862.0
2023-01-26 10:20:00,444.89,445.98,444.87,445.53,3670.0,439.1232,440.199,439.1034,439.7549,3670.0
2023-01-26 10:30:00,445.16,445.76,444.79,444.79,1400.0,439.3897,439.9819,439.0245,439.0245,1400.0
2023-01-26 10:40:00,444.2,444.78,444.2,444.78,758.0,438.4421,439.0146,438.4421,439.0146,758.0
2023-01-26 10:50:00,444.81,444.81,442.52,442.52,2506.0,439.0442,439.0442,436.7839,436.7839,2506.0
2023-01-26 11:00:00,442.94,443.17,442.2,442.29,4114.0,437.1984,437.4255,436.468,436.5569,4114.0
2023-01-26 11:10:00,442.23,442.97,441.57,442.37,7862.0,436.4977,437.2281,435.8462,436.6358,7862.0
2023-01-26 11:20:00,442.42,442.42,441.51,441.71,4771.0,436.6852,436.6852,435.787,435.9844,4771.0
2023-01-26 11:30:00,442.34,442.56,441.7,441.78,8781.0,436.6062,436.8234,435.9745,436.0535,8781.0
2023-01-26 11:40:00,442.13,442.13,441.57,441.75,3101.0,436.3989,436.3989,435.8462,436.0239,3101.0
2023-01-26 11:50:00,441.75,441.75,440.56,440.79,8087.0,436.0239,436.0239,434.8493,435.0763,8087.0
2023-01-26 12:00:00,440.86,442.35,440.67,442.24,8303.0,435.1454,436.6161,434.9579,436.5075,8303.0
2023-01-26 12:10:00,442.3,442.48,441.8,441.8,4265.0,436.5667,436.7444,436.0732,436.0732,4265.0
2023-01-26 12:20:00,441.87,442.45,441.78,442.09,4824.0,436.1423,436.7148,436.0535,436.3595,4824.0
2023-01-26 12:30:00,441.87,442.14,441.74,441.97,4433.0,436.1423,436.4088,436.014,436.241,4433.0
2023-01-26 12:40:00,442.07,442.07,441.13,441.18,2442.0,436.3397,436.3397,435.4119,435.4613,2442.0
2023-01-26 12:50:00,441.36,441.89,441.25,441.25,3357.0,435.6389,436.1621,435.5304,435.5304,3357.0
2023-01-26 13:00:00,441.35,441.39,440.58,440.66,8210.0,435.6291,435.6685,434.869,434.948,8210.0
2023-01-26 13:10:00,440.65,441.08,440.64,440.65,4242.0,434.9381,435.3626,434.9283,434.9381,4242.0
2023-01-26 13:20:00,440.65,441.7,440.65,441.67,4078.0,434.9381,435.9745,434.9381,435.9449,4078.0
2023-01-26 13:30:00,441.97,442.11,441.8,442.0,6008.0,436.241,436.3792,436.0732,436.2706,6008.0
2023-01-26 13:40:00,442.03,442.99,441.88,442.92,10978.0,436.3002,437.2478,436.1522,437.1787,10978.0
2023-01-26 13:50:00,442.82,443.15,442.61,443.15,3235.0,437.08,437.4057,436.8727,437.4057,3235.0
2023-01-26 14:00:00,442.61,442.62,442.11,442.11,4143.0,436.8727,436.8826,436.3792,436.3792,4143.0
2023-01-26 14:10:00,442.2,442.34,441.8,441.91,4840.0,436.468,436.6062,436.0732,436.1818,4840.0
2023-01-26 14:20:00,442.03,442.26,441.53,441.63,10017.0,436.3002,436.5273,435.8067,435.9054,10017.0
2023-01-26 14:30:00,441.82,442.7,441.7,442.32,4689.0,436.093,436.9616,435.9745,436.5865,4689.0
2023-01-26 14:40:00,442.28,442.37,441.98,441.98,5372.0,436.547,436.6358,436.2509,436.2509,5372.0
2023-01-26 14:50:00,441.83,442.01,441.5,441.57,6814.0,436.1028,436.2805,435.7771,435.8462,6814.0
2023-01-26 15:00:00,441.65,442.19,441.64,441.94,5193.0,435.9252,436.4582,435.9153,436.2114,5193.0
2023-01-26 15:10:00,442.19,443.24,442.01,443.0,12199.0,436.4582,437.4946,436.2805,437.2577,12199.0
2023-01-26 15:20:00,443.14,443.55,442.75,443.23,8465.0,437.3959,437.8005,437.0109,437.4847,8465.0
2023-01-26 15:30:00,443.28,443.41,442.26,442.5,54446.0,437.534,437.6624,436.5273,436.7642,54446.0
2023-01-26 15:40:00,442.44,443.09,441.96,442.96,51418.0,436.7049,437.3465,436.2312,437.2182,51418.0
2023-01-26 15:50:00,443.41,444.77,443.4,444.63,62560.0,437.6624,439.0047,437.6525,438.8665,62560.0
2023-01-27 09:30:00,438.33,442.27,434.23,441.87,13884.0,432.6482,436.5371,428.6013,436.1423,13884.0
2023-01-27 09:40:00,441.33,441.34,437.51,439.22,9535.0,435.6093,435.6192,431.8388,433.5267,9535.0
2023-01-27 09:50:00,439.43,441.62,439.41,439.52,7800.0,433.7339,435.8956,433.7142,433.8228,7800.0
2023-01-27 10:00:00,439.03,442.44,438.93,441.01,7755.0,433.3391,436.7049,433.2404,435.2935,7755.0
2023-01-27 10:10:00,440.86,441.67,439.39,441.67,4003.0,435.1454,435.9449,433.6945,435.9449,4003.0
2023-01-27 10:20:00,441.64,441.99,439.72,441.46,4721.0,435.9153,436.2608,434.0202,435.7376,4721.0
2023-01-27 10:30:00,441.72,441.99,439.54,439.97,4194.0,435.9943,436.2608,433.8425,434.2669,4194.0
2023-01-27 10:40:00,440.2,440.2,438.54,439.55,4960.0,434.494,434.494,432.8555,433.8524,4960.0
2023-01-27 10:50:00,439.12,440.21,438.49,439.94,6679.0,433.428,434.5038,432.8061,434.2373,6679.0
2023-01-27 11:00:00,439.04,440.58,438.62,440.33,4260.0,433.349,434.869,432.9344,434.6223,4260.0
2023-01-27 11:10:00,440.46,440.46,439.39,439.4,2502.0,434.7506,434.7506,433.6945,433.7043,2502.0
2023-01-27 11:20:00,439.75,439.87,438.55,438.58,4531.0,434.0498,434.1682,432.8654,432.895,4531.0
2023-01-27 11:30:00,438.19,439.35,437.79,438.34,2000.0,432.51,433.655,432.1152,432.6581,2000.0
2023-01-27 11:40:00,438.58,439.44,438.57,439.17,2200.0,432.895,433.7438,432.8851,433.4773,2200.0
2023-01-27 11:50:00,438.94,439.61,438.61,439.61,4400.0,433.2503,433.9116,432.9246,433.9116,4400.0
2023-01-27 12:00:00,439.87,439.92,439.03,439.25,2900.0,434.1682,434.2176,433.3391,433.5563,2900.0
2023-01-27 12:10:00,439.13,439.81,439.12,439.68,3400.0,433.4378,434.109,433.428,433.9807,3400.0
2023-01-27 12:20:00,439.01,439.01,437.58,437.77,2295.0,433.3194,433.3194,431.9079,432.0955,2295.0
2023-01-27 12:30:00,437.56,438.2,437.38,437.45,5833.0,431.8882,432.5199,431.7105,431.7796,5833.0
2023-01-27 12:40:00,437.47,437.47,436.18,436.31,2602.0,431.7994,431.7994,430.5261,430.6544,2602.0
2023-01-27 12:50:00,436.48,436.67,435.62,436.27,3648.0,430.8222,431.0097,429.9733,430.6149,3648.0
2023-01-27 13:00:00,436.29,436.29,435.09,435.12,3500.0,430.6346,430.6346,429.4502,429.4798,3500.0
2023-01-27 13:10:00,434.92,435.29,434.75,435.25,4176.0,429.2824,429.6476,429.1146,429.6081,4176.0
2023-01-27 13:20:00,435.29,435.9,435.06,435.16,4301.0,429.6476,430.2497,429.4206,429.5193,4301.0
2023-01-27 13:30:00,435.16,435.55,435.13,435.46,4146.0,429.5193,429.9042,429.4897,429.8154,4146.0
2023-01-27 13:40:00,435.39,435.39,434.47,435.08,4449.0,429.7463,429.7463,428.8382,429.4403,4449.0
2023-01-27 13:50:00,434.92,435.26,434.39,434.84,6649.0,429.2824,429.618,428.7593,429.2034,6649.0
2023-01-27 14:00:00,434.93,435.61,434.42,434.63,5518.0,429.2923,429.9635,428.7889,428.9962,5518.0
2023-01-27 14:10:00,434.64,434.94,434.5,434.75,9053.0,429.006,429.3021,428.8678,429.1146,9053.0
2023-01-27 14:20:00,434.7,435.21,434.7,435.21,7229.0,429.0653,429.5686,429.0653,429.5686,7229.0
2023-01-27 14:30:00,435.19,436.01,434.87,436.0,11663.0,429.5489,430.3583,429.2331,430.3484,11663.0
2023-01-27 14:40:00,436.0,436.18,435.63,436.08,5137.0,430.3484,430.5261,429.9832,430.4274,5137.0
2023-01-27 14:50:00,435.95,436.21,435.85,436.02,6493.0,430.2991,430.5557,430.2004,430.3681,6493.0
2023-01-27 15:00:00,436.16,436.54,435.85,436.53,5915.0,430.5063,430.8814,430.2004,430.8715,5915.0
2023-01-27 15:10:00,436.54,437.66,436.53,437.46,10175.0,430.8814,431.9869,430.8715,431.7895,10175.0
2023-01-27 15:20:00,437.37,437.37,435.0,435.05,13136.0,431.7006,431.7006,429.3614,429.4107,13136.0
2023-01-27 15:30:00,435.11,436.24,435.11,435.55,7603.0,429.4699,430.5853,429.4699,429.9042,7603.0
2023-01-27 15:40:00,435.5,435.51,434.7,435.25,29362.0,429.8549,429.8648,429.0653,429.6081,29362.0
2023-01-27 15:50:00,435.3,435.3,432.78,434.11,72246.0,429.6575,429.6575,427.1701,428.4829,72246.0
2023-01-30 09:30:00,433.16,433.16,428.12,430.31,12015.0,427.5452,427.5452,422.5705,424.7322,12015.0
2023-01-30 09:40:00,429.77,430.35,428.01,430.13,7657.0,424.1992,424.7716,422.462,424.5545,7657.0
2023-01-30 09:50:00,430.27,431.01,428.72,430.95,4646.0,424.6927,425.4231,423.1628,425.3639,4646.0
2023-01-30 10:00:00,430.82,433.55,430.57,430.98,18135.0,425.2356,427.9302,424.9888,425.3935,18135.0
2023-01-30 10:10:00,430.85,431.43,428.42,428.84,40246.0,425.2652,425.8376,422.8667,423.2812,40246.0
2023-01-30 10:20:00,428.86,429.27,427.55,428.98,41051.0,423.301,423.7056,422.0079,423.4194,41051.0
2023-01-30 10:30:00,429.85,429.85,428.11,429.56,6153.0,424.2781,424.2781,422.5607,423.9919,6153.0
2023-01-30 10:40:00,429.61,429.97,428.18,428.18,3255.0,424.0412,424.3966,422.6298,422.6298,3255.0
2023-01-30 10:50:00,428.08,430.03,428.08,429.57,7811.0,422.5311,424.4558,422.5311,424.0018,7811.0
2023-01-30 11:00:00,429.14,429.2,427.25,427.25,5822.0,423.5773,423.6366,421.7118,421.7118,5822.0
2023-01-30 11:10:00,427.34,428.5,427.34,427.75,10558.0,421.8007,422.9456,421.8007,422.2053,10558.0
2023-01-30 11:20:00,427.75,427.77,426.83,427.47,4342.0,422.2053,422.2251,421.2973,421.929,4342.0
2023-01-30 11:30:00,427.75,427.99,426.4,426.4,3975.0,422.2053,422.4422,420.8728,420.8728,3975.0
2023-01-30 11:40:00,426.25,426.36,425.66,425.76,1376.0,420.7248,420.8334,420.1424,420.2411,1376.0
2023-01-30 11:50:00,425.51,425.94,423.64,424.75,9457.0,419.9944,420.4188,418.1486,419.2442,9457.0
2023-01-30 12:00:00,424.34,424.45,423.85,423.99,3208.0,418.8395,418.9481,418.3559,418.4941,3208.0
2023-01-30 12:10:00,424.2,425.36,424.0,425.31,4524.0,418.7014,419.8463,418.504,419.797,4524.0
2023-01-30 12:20:00,425.36,426.21,423.39,423.89,12807.0,419.8463,420.6853,417.9019,418.3954,12807.0
2023-01-30 12:30:00,423.9,425.0,423.11,424.07,23258.0,418.4053,419.491,417.6255,418.573,23258.0
2023-01-30 12:40:00,424.67,425.34,424.53,424.68,2952.0,419.1653,419.8266,419.0271,419.1751,2952.0
2023-01-30 12:50:00,424.67,425.85,424.66,425.43,2555.0,419.1653,420.33,419.1554,419.9154,2555.0
2023-01-30 13:00:00,425.48,425.62,424.38,424.83,4760.0,419.9648,420.103,418.879,419.3232,4760.0
2023-01-30 13:10:00,424.95,426.41,424.95,426.4,1747.0,419.4416,420.8827,419.4416,420.8728,1747.0
2023-01-30 13:20:00,426.2,426.2,424.99,425.1,3803.0,420.6754,420.6754,419.4811,419.5897,3803.0
2023-01-30 13:30:00,424.96,425.78,424.96,425.78,2972.0,419.4515,420.2609,419.4515,420.2609,2972.0
2023-01-30 13:40:00,425.37,425.68,424.47,425.55,6524.0,419.8562,420.1622,418.9679,420.0339,6524.0
2023-01-30 13:50:00,425.52,426.18,425.28,426.18,2206.0,420.0043,420.6557,419.7674,420.6557,2206.0
2023-01-30 14:00:00,426.3,427.34,426.08,426.7,11655.0,420.7741,421.8007,420.557,421.169,11655.0
2023-01-30 14:10:00,426.93,427.04,426.04,426.33,3409.0,421.396,421.5045,420.5175,420.8038,3409.0
2023-01-30 14:20:00,426.27,426.97,426.01,426.04,6163.0,420.7445,421.4355,420.4879,420.5175,6163.0
2023-01-30 14:30:00,425.98,426.29,425.98,426.12,4078.0,420.4583,420.7643,420.4583,420.5965,4078.0
2023-01-30 14:40:00,426.14,426.14,424.49,424.72,3891.0,420.6162,420.6162,418.9876,419.2146,3891.0
2023-01-30 14:50:00,424.85,425.12,424.43,424.56,5573.0,419.3429,419.6094,418.9284,419.0567,5573.0
2023-01-30 15:00:00,424.8,424.8,423.76,423.99,5605.0,419.2936,419.2936,418.2671,418.4941,5605.0
2023-01-30 15:10:00,423.94,424.4,423.17,423.49,8409.0,418.4447,418.8988,417.6847,418.0006,8409.0
2023-01-30 15:20:00,423.49,423.75,422.77,423.01,6465.0,418.0006,418.2572,417.2899,417.5268,6465.0
2023-01-30 15:30:00,423.0,423.71,422.75,423.62,21782.0,417.5169,418.2177,417.2702,418.1289,21782.0
2023-01-30 15:40:00,423.61,423.7,423.02,423.58,20152.0,418.119,418.2078,417.5367,418.0894,20152.0
2023-01-30 15:50:00,423.5,423.79,422.98,423.59,78512.0,418.0104,418.2967,417.4972,418.0993,78512.0
2023-01-31 09:30:00,425.76,428.18,422.68,425.47,11639.0,420.2411,422.6298,417.2011,419.9549,11639.0
2023-01-31 09:40:00,425.32,426.25,424.5,424.98,5272.0,419.8068,420.7248,418.9975,419.4713,5272.0
2023-01-31 09:50:00,424.91,425.49,423.33,424.23,16829.0,419.4022,419.9746,417.8426,418.731,16829.0
2023-01-31 10:00:00,423.59,424.2,423.13,423.35,6126.0,418.0993,418.7014,417.6452,417.8624,6126.0
2023-01-31 10:10:00,423.35,425.04,422.96,424.55,2690.0,417.8624,419.5305,417.4774,419.0468,2690.0
2023-01-31 10:20:00,424.35,424.69,422.5,422.64,8662.0,418.8494,419.185,417.0234,417.1616,8662.0
2023-01-31 10:30:00,422.64,423.11,421.74,422.07,7809.0,417.1616,417.6255,416.2732,416.599,7809.0
2023-01-31 10:40:00,421.83,422.44,420.85,420.94,9924.0,416.3621,416.9642,415.3948,415.4836,9924.0
2023-01-31 10:50:00,420.95,421.44,420.09,421.04,4854.0,415.4935,415.9771,414.6446,415.5823,4854.0
2023-01-31 11:00:00,421.48,423.02,421.47,423.02,10547.0,416.0166,417.5367,416.0067,417.5367,10547.0
2023-01-31 11:10:00,423.43,423.43,422.29,422.48,7503.0,417.9413,417.9413,416.8161,417.0037,7503.0
2023-01-31 11:20:00,422.32,423.41,422.19,423.32,8586.0,416.8457,417.9216,416.7174,417.8328,8586.0
2023-01-31 11:30:00,423.11,423.58,422.81,422.87,3202.0,417.6255,418.0894,417.3294,417.3886,3202.0
2023-01-31 11:40:00,422.87,423.09,421.91,422.0,11536.0,417.3886,417.6058,416.441,416.5299,11536.0
2023-01-31 11:50:00,422.11,423.01,421.96,422.35,13306.0,416.6385,417.5268,416.4904,416.8753,13306.0
2023-01-31 12:00:00,422.37,422.52,421.81,421.85,5793.0,416.8951,417.0431,416.3423,416.3818,5793.0
2023-01-31 12:10:00,421.82,422.65,421.62,422.65,3242.0,416.3522,417.1715,416.1548,417.1715,3242.0
2023-01-31 12:20:00,422.68,422.85,422.3,422.57,5304.0,417.2011,417.3689,416.826,417.0925,5304.0
2023-01-31 12:30:00,422.69,423.33,422.61,422.97,2190.0,417.2109,417.8426,417.132,417.4873,2190.0
2023-01-31 12:40:00,423.11,423.83,421.66,421.66,10267.0,417.6255,418.3362,416.1943,416.1943,10267.0
2023-01-31 12:50:00,421.69,422.25,421.23,421.57,20815.0,416.2239,416.7766,415.7699,416.1055,20815.0
2023-01-31 13:00:00,421.75,421.76,420.67,421.01,4752.0,416.2831,416.293,415.2171,415.5527,4752.0
2023-01-31 13:10:00,420.94,421.33,420.39,420.87,6544.0,415.4836,415.8686,414.9407,415.4145,6544.0
2023-01-31 13:20:00,421.14,421.46,420.8,421.02,8831.0,415.681,415.9969,415.3454,415.5626,8831.0
2023-01-31 13:30:00,420.84,420.87,420.24,420.87,17505.0,415.3849,415.4145,414.7927,415.4145,17505.0
2023-01-31 13:40:00,420.87,422.7,420.86,422.7,3623.0,415.4145,417.2208,415.4047,417.2208,3623.0
2023-01-31 13:50:00,422.94,424.09,422.39,424.09,7567.0,417.4577,418.5928,416.9148,418.5928,7567.0
2023-01-31 14:00:00,423.88,425.57,423.4,425.57,6324.0,418.3855,420.0536,417.9117,420.0536,6324.0
2023-01-31 14:10:00,425.29,425.57,423.19,423.28,10137.0,419.7772,420.0536,417.7045,417.7933,10137.0
2023-01-31 14:20:00,423.28,423.46,422.89,423.06,3016.0,417.7933,417.971,417.4083,417.5761,3016.0
2023-01-31 14:30:00,423.23,423.27,422.82,422.93,2537.0,417.7439,417.7834,417.3393,417.4478,2537.0
2023-01-31 14:40:00,423.02,423.43,422.63,423.19,11362.0,417.5367,417.9413,417.1517,417.7045,11362.0
2023-01-31 14:50:00,423.19,423.51,423.05,423.06,4206.0,417.7045,418.0203,417.5663,417.5761,4206.0
2023-01-31 15:00:00,423.25,423.38,422.83,422.83,2575.0,417.7637,417.892,417.3491,417.3491,2575.0
2023-01-31 15:10:00,422.61,422.77,421.75,421.76,5198.0,417.132,417.2899,416.2831,416.293,5198.0
2023-01-31 15:20:00,421.91,422.14,421.36,421.51,7167.0,416.441,416.6681,415.8982,416.0462,7167.0
2023-01-31 15:30:00,421.46,423.1,421.46,423.1,8380.0,415.9969,417.6156,415.9969,417.6156,8380.0
2023-01-31 15:40:00,423.12,423.86,423.06,423.58,9388.0,417.6354,418.3658,417.5761,418.0894,9388.0
2023-01-31 15:50:00,423.67,426.75,423.66,426.75,86583.0,418.1782,421.2183,418.1684,421.2183,86583.0
2023-02-01 09:30:00,421.93,426.14,420.25,426.14,39767.0,416.4608,420.6162,414.8026,420.6162,39767.0
2023-02-01 09:40:00,426.53,427.68,425.71,427.06,16225.0,421.0012,422.1363,420.1918,421.5243,16225.0
2023-02-01 09:50:00,427.06,429.52,426.88,428.06,24076.0,421.5243,423.9524,421.3466,422.5113,24076.0
2023-02-01 10:00:00,428.68,428.74,427.42,428.74,9071.0,423.1233,423.1825,421.8796,423.1825,9071.0
2023-02-01 10:10:00,428.63,428.78,427.04,427.69,5390.0,423.0739,423.222,421.5045,422.1461,5390.0
2023-02-01 10:20:00,427.91,427.99,427.05,427.51,4481.0,422.3633,422.4422,421.5144,421.9685,4481.0
2023-02-01 10:30:00,427.11,428.0,426.55,427.65,7236.0,421.5736,422.4521,421.0209,422.1066,7236.0
2023-02-01 10:40:00,427.5,427.73,426.82,427.28,7019.0,421.9586,422.1856,421.2874,421.7414,7019.0
2023-02-01 10:50:00,426.72,427.29,426.35,426.7,9749.0,421.1887,421.7513,420.8235,421.169,9749.0
2023-02-01 11:00:00,426.67,427.93,426.66,427.21,6301.0,421.1393,422.383,421.1295,421.6723,6301.0
2023-02-01 11:10:00,427.53,428.27,427.5,428.0,10188.0,421.9882,422.7186,421.9586,422.4521,10188.0
2023-02-01 11:20:00,427.84,428.85,427.77,428.51,8273.0,422.2942,423.2911,422.2251,422.9555,8273.0
2023-02-01 11:30:00,428.74,429.86,428.74,429.86,6921.0,423.1825,424.288,423.1825,424.288,6921.0
2023-02-01 11:40:00,430.02,430.7,430.01,430.63,8938.0,424.4459,425.1171,424.4361,425.048,8938.0
2023-02-01 11:50:00,430.79,430.86,429.4,430.38,9576.0,425.2059,425.275,423.834,424.8013,9576.0
2023-02-01 12:00:00,430.23,430.23,428.71,428.79,6191.0,424.6532,424.6532,423.1529,423.2319,6191.0
2023-02-01 12:10:00,428.8,429.31,428.59,429.04,6873.0,423.2417,423.7451,423.0345,423.4786,6873.0
2023-02-01 12:20:00,428.71,429.96,428.56,429.95,3964.0,423.1529,424.3867,423.0048,424.3768,3964.0
2023-02-01 12:30:00,429.65,429.93,428.81,429.01,4434.0,424.0807,424.3571,423.2516,423.449,4434.0
2023-02-01 12:40:00,428.98,429.54,428.69,429.04,5004.0,423.4194,423.9721,423.1332,423.4786,5004.0
2023-02-01 12:50:00,429.31,429.99,429.08,429.66,5228.0,423.7451,424.4163,423.5181,424.0906,5228.0
2023-02-01 13:00:00,429.72,430.33,429.71,430.16,2130.0,424.1498,424.7519,424.1399,424.5841,2130.0
2023-02-01 13:10:00,430.17,430.17,429.37,429.42,6644.0,424.594,424.594,423.8043,423.8537,6644.0
2023-02-01 13:20:00,429.58,429.93,429.58,429.73,2025.0,424.0116,424.3571,424.0116,424.1597,2025.0
2023-02-01 13:30:00,429.88,429.88,427.83,429.14,15393.0,424.3077,424.3077,422.2843,423.5773,15393.0
2023-02-01 13:40:00,429.55,429.8,427.96,428.7,9735.0,423.982,424.2288,422.4126,423.143,9735.0
2023-02-01 13:50:00,428.94,430.19,428.83,430.03,3156.0,423.3799,424.6137,423.2713,424.4558,3156.0
2023-02-01 14:00:00,430.03,430.03,428.16,429.1,12965.0,424.4558,424.4558,422.61,423.5378,12965.0
2023-02-01 14:10:00,429.09,429.76,428.6,428.72,5436.0,423.528,424.1893,423.0443,423.1628,5436.0
2023-02-01 14:20:00,428.99,429.46,428.39,428.55,3912.0,423.4293,423.8932,422.837,422.995,3912.0
2023-02-01 14:30:00,428.91,430.41,427.23,430.41,7537.0,423.3503,424.8309,421.6921,424.8309,7537.0
2023-02-01 14:40:00,431.26,434.48,431.22,433.31,12096.0,425.6698,428.8481,425.6304,427.6933,12096.0
2023-02-01 14:50:00,433.71,434.57,432.5,433.64,8486.0,428.0881,428.9369,426.8938,428.019,8486.0
2023-02-01 15:00:00,434.15,435.45,433.12,434.96,12189.0,428.5224,429.8055,427.5057,429.3219,12189.0
2023-02-01 15:10:00,434.96,434.96,432.38,433.57,9944.0,429.3219,429.3219,426.7753,427.9499,9944.0
2023-02-01 15:20:00,433.55,433.99,432.88,433.16,17215.0,427.9302,428.3645,427.2688,427.5452,17215.0
2023-02-01 15:30:00,433.53,436.19,433.48,435.91,20195.0,427.9104,430.5359,427.8611,430.2596,20195.0
2023-02-01 15:40:00,436.08,436.38,433.59,433.74,22348.0,430.4274,430.7235,427.9696,428.1177,22348.0
2023-02-01 15:50:00,433.49,434.37,432.91,434.28,67899.0,427.8709,428.7395,427.2985,428.6507,67899.0
2023-02-02 09:30:00,434.9,438.66,434.8,437.75,19236.0,429.2627,432.9739,429.164,432.0757,19236.0
2023-02-02 09:40:00,438.52,439.41,436.48,437.56,14844.0,432.8357,433.7142,430.8222,431.8882,14844.0
2023-02-02 09:50:00,437.54,437.54,435.32,436.72,12459.0,431.8684,431.8684,429.6772,431.0591,12459.0
2023-02-02 10:00:00,436.21,437.24,435.25,436.45,10314.0,430.5557,431.5723,429.6081,430.7926,10314.0
2023-02-02 10:10:00,436.45,438.1,436.12,437.57,6209.0,430.7926,432.4212,430.4669,431.8981,6209.0
2023-02-02 10:20:00,437.54,437.77,436.11,436.11,6443.0,431.8684,432.0955,430.457,430.457,6443.0
2023-02-02 10:30:00,436.43,438.94,436.42,438.6,13204.0,430.7728,433.2503,430.763,432.9147,13204.0
2023-02-02 10:40:00,438.98,439.24,438.69,439.14,3185.0,433.2898,433.5464,433.0035,433.4477,3185.0
2023-02-02 10:50:00,439.21,440.66,439.15,439.41,8337.0,433.5168,434.948,433.4576,433.7142,8337.0
2023-02-02 11:00:00,439.41,440.19,439.04,439.33,6600.0,433.7142,434.4841,433.349,433.6352,6600.0
2023-02-02 11:10:00,439.23,439.23,438.46,438.47,1104.0,433.5365,433.5365,432.7765,432.7864,1104.0
2023-02-02 11:20:00,438.33,439.45,438.33,439.45,22909.0,432.6482,433.7537,432.6482,433.7537,22909.0
2023-02-02 11:30:00,439.65,440.21,438.89,439.17,5898.0,433.9511,434.5038,433.2009,433.4773,5898.0
2023-02-02 11:40:00,438.58,438.58,437.79,437.92,1505.0,432.895,432.895,432.1152,432.2435,1505.0
2023-02-02 11:50:00,437.91,438.0,436.33,436.88,3648.0,432.2336,432.3225,430.6741,431.217,3648.0
2023-02-02 12:00:00,436.55,437.39,436.3,437.07,2075.0,430.8913,431.7204,430.6445,431.4045,2075.0
2023-02-02 12:10:00,437.13,438.15,437.13,437.65,2495.0,431.4638,432.4705,431.4638,431.977,2495.0
2023-02-02 12:20:00,437.13,438.01,436.98,437.91,1886.0,431.4638,432.3324,431.3157,432.2336,1886.0
2023-02-02 12:30:00,437.98,438.44,437.64,437.68,3446.0,432.3027,432.7568,431.9671,432.0066,3446.0
2023-02-02 12:40:00,437.45,437.48,436.82,436.82,11681.0,431.7796,431.8092,431.1578,431.1578,11681.0
2023-02-02 12:50:00,436.82,437.39,436.59,437.24,2616.0,431.1578,431.7204,430.9308,431.5723,2616.0
2023-02-02 13:00:00,437.48,438.02,437.38,437.74,2236.0,431.8092,432.3422,431.7105,432.0659,2236.0
2023-02-02 13:10:00,437.53,437.99,437.41,437.99,4076.0,431.8586,432.3126,431.7401,432.3126,4076.0
2023-02-02 13:20:00,438.06,438.27,437.66,437.66,2293.0,432.3817,432.589,431.9869,431.9869,2293.0
2023-02-02 13:30:00,437.79,438.42,437.35,438.42,2497.0,432.1152,432.737,431.6809,432.737,2497.0
2023-02-02 13:40:00,438.67,438.67,437.98,437.98,3021.0,432.9838,432.9838,432.3027,432.3027,3021.0
2023-02-02 13:50:00,437.96,438.91,437.86,438.91,3685.0,432.283,433.2207,432.1843,433.2207,3685.0
2023-02-02 14:00:00,439.01,439.02,437.49,437.5,6680.0,433.3194,433.3293,431.8191,431.829,6680.0
2023-02-02 14:10:00,437.48,437.49,435.29,435.53,12135.0,431.8092,431.8191,429.6476,429.8845,12135.0
2023-02-02 14:20:00,435.76,435.86,435.16,435.83,4627.0,430.1115,430.2102,429.5193,430.1806,4627.0
2023-02-02 14:30:00,435.9,436.01,434.68,435.27,8960.0,430.2497,430.3583,429.0455,429.6279,8960.0
2023-02-02 14:40:00,434.67,434.96,434.08,434.96,10831.0,429.0356,429.3219,428.4533,429.3219,10831.0
2023-02-02 14:50:00,435.21,435.26,433.41,433.9,9072.0,429.5686,429.618,427.792,428.2756,9072.0
2023-02-02 15:00:00,433.65,434.57,433.2,433.6,14864.0,428.0289,428.9369,427.5847,427.9795,14864.0
2023-02-02 15:10:00,433.83,434.12,432.82,433.89,17660.0,428.2065,428.4928,427.2096,428.2658,17660.0
2023-02-02 15:20:00,433.89,434.63,433.74,434.2,16057.0,428.2658,428.9962,428.1177,428.5717,16057.0
2023-02-02 15:30:00,434.47,434.98,433.39,433.53,18122.0,428.8382,429.3416,427.7722,427.9104,18122.0
2023-02-02 15:40:00,433.56,433.59,432.0,432.25,28778.0,427.94,427.9696,426.4003,426.647,28778.0
2023-02-02 15:50:00,432.31,432.6,431.61,432.57,92765.0,426.7062,426.9925,426.0153,426.9629,92765.0
2023-02-03 09:30:00,429.11,430.79,428.07,429.7,18905.0,423.5477,425.2059,422.5212,424.1301,18905.0
2023-02-03 09:40:00,429.67,430.02,428.01,429.07,24747.0,424.1005,424.4459,422.462,423.5082,24747.0
2023-02-03 09:50:00,428.11,428.33,425.57,427.36,29881.0,422.5607,422.7778,420.0536,421.8204,29881.0
2023-02-03 10:00:00,426.62,428.0,425.53,427.83,10409.0,421.09,422.4521,420.0141,422.2843,10409.0
2023-02-03 10:10:00,428.19,429.96,428.04,429.71,3928.0,422.6396,424.3867,422.4916,424.1399,3928.0
2023-02-03 10:20:00,430.15,430.16,428.71,428.83,5555.0,424.5742,424.5841,423.1529,423.2713,5555.0
2023-02-03 10:30:00,428.73,429.5,428.33,429.5,6875.0,423.1726,423.9327,422.7778,423.9327,6875.0
2023-02-03 10:40:00,429.16,429.64,428.57,428.64,7953.0,423.5971,424.0708,423.0147,423.0838,7953.0
2023-02-03 10:50:00,428.65,428.93,427.58,428.5,6841.0,423.0937,423.3701,422.0375,422.9456,6841.0
2023-02-03 11:00:00,428.62,428.69,428.21,428.32,4824.0,423.0641,423.1332,422.6594,422.768,4824.0
2023-02-03 11:10:00,428.49,429.23,428.43,428.6,2674.0,422.9358,423.6662,422.8765,423.0443,2674.0
2023-02-03 11:20:00,428.68,429.75,428.5,429.75,15271.0,423.1233,424.1794,422.9456,424.1794,15271.0
2023-02-03 11:30:00,429.75,430.12,428.94,429.06,8200.0,424.1794,424.5446,423.3799,423.4984,8200.0
2023-02-03 11:40:00,428.89,429.78,428.7,429.25,6264.0,423.3306,424.209,423.143,423.6859,6264.0
2023-02-03 11:50:00,429.17,429.96,429.15,429.21,14985.0,423.6069,424.3867,423.5872,423.6464,14985.0
2023-02-03 12:00:00,429.19,430.49,429.09,430.49,9430.0,423.6267,424.9098,423.528,424.9098,9430.0
2023-02-03 12:10:00,430.66,432.2,430.65,432.17,15803.0,425.0776,426.5977,425.0678,426.5681,15803.0
2023-02-03 12:20:00,431.92,432.0,431.14,431.65,11718.0,426.3213,426.4003,425.5514,426.0548,11718.0
2023-02-03 12:30:00,431.69,431.93,431.07,431.19,5280.0,426.0943,426.3312,425.4823,425.6008,5280.0
2023-02-03 12:40:00,431.38,432.27,431.37,432.07,7972.0,425.7883,426.6668,425.7784,426.4693,7972.0
2023-02-03 12:50:00,431.92,432.35,430.32,430.32,12380.0,426.3213,426.7457,424.742,424.742,12380.0
2023-02-03 13:00:00,430.13,430.69,429.71,429.91,8189.0,424.5545,425.1072,424.1399,424.3373,8189.0
2023-02-03 13:10:00,429.91,429.96,429.08,429.17,10369.0,424.3373,424.3867,423.5181,423.6069,10369.0
2023-02-03 13:20:00,428.94,429.13,427.9,427.9,6262.0,423.3799,423.5675,422.3534,422.3534,6262.0
2023-02-03 13:30:00,427.82,428.29,427.37,428.16,13194.0,422.2744,422.7383,421.8303,422.61,13194.0
2023-02-03 13:40:00,428.27,428.27,426.89,428.24,6066.0,422.7186,422.7186,421.3565,422.689,6066.0
2023-02-03 13:50:00,428.38,428.81,428.25,428.25,2314.0,422.8272,423.2516,422.6989,422.6989,2314.0
2023-02-03 14:00:00,428.16,428.76,427.55,428.54,6070.0,422.61,423.2023,422.0079,422.9851,6070.0
2023-02-03 14:10:00,428.44,428.5,427.64,427.74,2864.0,422.8864,422.9456,422.0968,422.1955,2864.0
2023-02-03 14:20:00,427.66,428.32,427.46,428.31,3448.0,422.1165,422.768,421.9191,422.7581,3448.0
2023-02-03 14:30:00,428.39,428.96,427.83,428.93,2707.0,422.837,423.3997,422.2843,423.3701,2707.0
2023-02-03 14:40:00,428.93,429.1,428.43,428.43,3352.0,423.3701,423.5378,422.8765,422.8765,3352.0
2023-02-03 14:50:00,428.5,428.56,428.03,428.5,3604.0,422.9456,423.0048,422.4817,422.9456,3604.0
2023-02-03 15:00:00,428.6,428.6,427.27,428.21,2443.0,423.0443,423.0443,421.7316,422.6594,2443.0
2023-02-03 15:10:00,428.25,430.07,428.24,429.84,9041.0,422.6989,424.4953,422.689,424.2683,9041.0
2023-02-03 15:20:00,429.67,430.08,429.46,429.46,3622.0,424.1005,424.5051,423.8932,423.8932,3622.0
2023-02-03 15:30:00,429.52,429.8,429.08,429.17,5727.0,423.9524,424.2288,423.5181,423.6069,5727.0
2023-02-03 15:40:00,429.09,430.05,429.06,429.41,16109.0,423.528,424.4755,423.4984,423.8438,16109.0
2023-02-03 15:50:00,429.7,431.23,429.55,430.05,75107.0,424.1301,425.6402,423.982,424.4755,75107.0
2023-02-06 09:30:00,429.55,429.91,428.98,429.79,5873.0,423.982,424.3373,423.4194,424.2189,5873.0
2023-02-06 09:40:00,429.7,429.7,427.17,427.79,1494.0,424.1301,424.1301,421.6329,422.2448,1494.0
2023-02-06 09:50:00,428.59,428.7,428.27,428.69,1300.0,423.0345,423.143,422.7186,423.1332,1300.0
2023-02-06 10:00:00,428.75,428.75,427.85,428.24,2821.0,423.1924,423.1924,422.304,422.689,2821.0
2023-02-06 10:10:00,428.49,428.49,428.03,428.2,2301.0,422.9358,422.9358,422.4817,422.6495,2301.0
2023-02-06 10:20:00,428.07,428.55,427.83,427.83,2582.0,422.5212,422.995,422.2843,422.2843,2582.0
2023-02-06 10:30:00,428.01,428.03,428.01,428.03,200.0,422.462,422.4817,422.462,422.4817,200.0
2023-02-06 10:40:00,428.06,428.06,427.99,428.0,401.0,422.5113,422.5113,422.4422,422.4521,401.0
2023-02-06 10:50:00,428.67,428.87,428.33,428.33,878.0,423.1134,423.3108,422.7778,422.7778,878.0
2023-02-06 11:00:00,428.24,429.11,428.24,428.61,2106.0,422.689,423.5477,422.689,423.0542,2106.0
2023-02-06 11:10:00,428.65,429.15,428.0,429.15,1771.0,423.0937,423.5872,422.4521,423.5872,1771.0
2023-02-06 11:20:00,429.16,429.16,428.7,428.7,823.0,423.5971,423.5971,423.143,423.143,823.0
2023-02-06 11:30:00,428.64,428.74,428.0,428.06,2241.0,423.0838,423.1825,422.4521,422.5113,2241.0
2023-02-06 11:40:00,427.75,427.94,427.31,427.31,1829.0,422.2053,422.3929,421.771,421.771,1829.0
2023-02-06 11:50:00,427.49,427.49,426.74,426.75,409.0,421.9487,421.9487,421.2084,421.2183,409.0
2023-02-06 12:00:00,426.74,427.57,426.73,427.53,900.0,421.2084,422.0277,421.1986,421.9882,900.0
2023-02-06 12:10:00,427.42,427.48,426.69,426.69,1137.0,421.8796,421.9388,421.1591,421.1591,1137.0
2023-02-06 12:20:00,426.85,427.02,426.85,427.02,861.0,421.317,421.4848,421.317,421.4848,861.0
2023-02-06 12:30:00,427.27,427.34,427.13,427.34,2216.0,421.7316,421.8007,421.5934,421.8007,2216.0
2023-02-06 12:40:00,427.23,427.24,426.89,427.06,2491.0,421.6921,421.702,421.3565,421.5243,2491.0
2023-02-06 12:50:00,427.28,427.28,426.94,426.95,282.0,421.7414,421.7414,421.4058,421.4157,282.0
2023-02-06 13:00:00,426.74,426.74,426.2,426.53,1853.0,421.2084,421.2084,420.6754,421.0012,1853.0
2023-02-06 13:10:00,426.63,427.18,426.25,426.73,1589.0,421.0999,421.6427,420.7248,421.1986,1589.0
2023-02-06 13:20:00,427.26,427.9,426.74,426.96,1500.0,421.7217,422.3534,421.2084,421.4256,1500.0
2023-02-06 13:30:00,426.73,427.59,426.73,427.31,3015.0,421.1986,422.0474,421.1986,421.771,3015.0
2023-02-06 13:40:00,426.78,427.13,426.67,427.13,1601.0,421.2479,421.5934,421.1393,421.5934,1601.0
2023-02-06 13:50:00,427.11,427.31,426.6,427.11,2491.0,421.5736,421.771,421.0703,421.5736,2491.0
2023-02-06 14:00:00,427.38,428.15,427.37,428.1,1600.0,421.8401,422.6002,421.8303,422.5508,1600.0
2023-02-06 14:10:00,427.89,428.38,427.43,428.31,2683.0,422.3435,422.8272,421.8895,422.7581,2683.0
2023-02-06 14:20:00,428.4,428.4,427.76,427.89,2404.0,422.8469,422.8469,422.2152,422.3435,2404.0
2023-02-06 14:30:00,427.96,428.29,427.71,428.01,4635.0,422.4126,422.7383,422.1659,422.462,4635.0
2023-02-06 14:40:00,427.88,428.79,427.82,428.59,3461.0,422.3337,423.2319,422.2744,423.0345,3461.0
2023-02-06 14:50:00,428.68,429.19,428.56,429.13,3231.0,423.1233,423.6267,423.0048,423.5675,3231.0
2023-02-06 15:00:00,429.24,429.45,428.94,429.35,4078.0,423.676,423.8833,423.3799,423.7846,4078.0
2023-02-06 15:10:00,429.49,429.71,429.04,429.48,5559.0,423.9228,424.1399,423.4786,423.9129,5559.0
2023-02-06 15:20:00,429.6,429.65,428.95,428.98,2938.0,424.0314,424.0807,423.3898,423.4194,2938.0
2023-02-06 15:30:00,428.8,430.2,428.75,429.8,10880.0,423.2417,424.6236,423.1924,424.2288,10880.0
2023-02-06 15:40:00,429.8,429.96,429.34,429.57,9819.0,424.2288,424.3867,423.7747,424.0018,9819.0
2023-02-06 15:50:00,429.77,430.79,429.63,430.43,36013.0,424.1992,425.2059,424.061,424.8506,36013.0
2023-02-07 09:30:00,429.0,429.02,427.08,428.05,5583.0,423.4391,423.4589,421.544,422.5015,5583.0
2023-02-07 09:40:00,428.65,428.65,426.96,427.07,1948.0,423.0937,423.0937,421.4256,421.5342,1948.0
2023-02-07 09:50:00,427.85,428.09,426.59,426.79,3759.0,422.304,422.5409,421.0604,421.2578,3759.0
2023-02-07 10:00:00,426.64,427.66,426.59,427.5,2514.0,421.1097,422.1165,421.0604,421.9586,2514.0
2023-02-07 10:10:00,427.24,427.41,426.22,427.17,3341.0,421.702,421.8698,420.6952,421.6329,3341.0
2023-02-07 10:20:00,426.92,427.13,426.47,426.47,655.0,421.3861,421.5934,420.9419,420.9419,655.0
2023-02-07 10:30:00,426.57,427.19,426.57,426.75,5510.0,421.0406,421.6526,421.0406,421.2183,5510.0
2023-02-07 10:40:00,426.52,427.34,426.27,426.6,6048.0,420.9913,421.8007,420.7445,421.0703,6048.0
2023-02-07 10:50:00,426.67,427.34,426.08,426.46,1932.0,421.1393,421.8007,420.557,420.9321,1932.0
2023-02-07 11:00:00,426.47,427.19,426.47,427.19,3704.0,420.9419,421.6526,420.9419,421.6526,3704.0
2023-02-07 11:10:00,426.98,427.17,426.84,426.84,1213.0,421.4453,421.6329,421.3071,421.3071,1213.0
2023-02-07 11:20:00,426.56,427.75,426.56,427.41,3212.0,421.0308,422.2053,421.0308,421.8698,3212.0
2023-02-07 11:30:00,427.54,428.37,427.43,428.18,3077.0,421.9981,422.8173,421.8895,422.6298,3077.0
2023-02-07 11:40:00,428.0,428.71,427.83,428.46,2158.0,422.4521,423.1529,422.2843,422.9061,2158.0
2023-02-07 11:50:00,428.6,428.6,428.02,428.29,1468.0,423.0443,423.0443,422.4718,422.7383,1468.0
2023-02-07 12:00:00,428.28,428.81,428.2,428.81,1018.0,422.7285,423.2516,422.6495,423.2516,1018.0
2023-02-07 12:10:00,428.68,428.84,428.64,428.8,908.0,423.1233,423.2812,423.0838,423.2417,908.0
2023-02-07 12:20:00,428.83,429.28,428.64,428.7,2200.0,423.2713,423.7155,423.0838,423.143,2200.0
2023-02-07 12:30:00,428.86,429.22,428.35,428.52,2884.0,423.301,423.6563,422.7976,422.9654,2884.0
2023-02-07 12:40:00,428.62,430.18,428.62,429.89,3561.0,423.0641,424.6038,423.0641,424.3176,3561.0
2023-02-07 12:50:00,430.11,431.54,430.02,431.27,5590.0,424.5348,425.9462,424.4459,425.6797,5590.0
2023-02-07 13:00:00,431.49,432.21,431.0,431.0,4304.0,425.8969,426.6075,425.4132,425.4132,4304.0
2023-02-07 13:10:00,431.11,431.11,429.76,429.76,1400.0,425.5218,425.5218,424.1893,424.1893,1400.0
2023-02-07 13:20:00,429.34,429.5,428.32,428.33,2777.0,423.7747,423.9327,422.768,422.7778,2777.0
2023-02-07 13:30:00,428.0,428.0,426.05,426.5,1394.0,422.4521,422.4521,420.5274,420.9715,1394.0
2023-02-07 13:40:00,426.76,427.28,425.66,425.98,1382.0,421.2282,421.7414,420.1424,420.4583,1382.0
2023-02-07 13:50:00,425.93,427.02,425.93,427.02,1295.0,420.4089,421.4848,420.4089,421.4848,1295.0
2023-02-07 14:00:00,427.54,429.18,427.54,429.18,2223.0,421.9981,423.6168,421.9981,423.6168,2223.0
2023-02-07 14:10:00,429.76,430.22,429.6,430.08,2342.0,424.1893,424.6433,424.0314,424.5051,2342.0
2023-02-07 14:20:00,429.84,430.86,429.83,430.64,2463.0,424.2683,425.275,424.2584,425.0579,2463.0
2023-02-07 14:30:00,430.44,431.5,430.44,431.5,2051.0,424.8605,425.9067,424.8605,425.9067,2051.0
2023-02-07 14:40:00,431.67,432.21,431.5,432.11,2592.0,426.0745,426.6075,425.9067,426.5088,2592.0
2023-02-07 14:50:00,432.07,432.74,431.83,432.35,2943.0,426.4693,427.1307,426.2325,426.7457,2943.0
2023-02-07 15:00:00,432.49,433.22,432.08,432.08,6440.0,426.8839,427.6044,426.4792,426.4792,6440.0
2023-02-07 15:10:00,432.28,433.35,432.17,433.25,5098.0,426.6766,427.7328,426.5681,427.6341,5098.0
2023-02-07 15:20:00,433.29,433.76,433.29,433.73,7088.0,427.6735,428.1374,427.6735,428.1078,7088.0
2023-02-07 15:30:00,433.6,434.03,433.29,434.03,4701.0,427.9795,428.4039,427.6735,428.4039,4701.0
2023-02-07 15:40:00,434.02,434.36,433.63,434.34,10653.0,428.3941,428.7297,428.0091,428.7099,10653.0
2023-02-07 15:50:00,434.67,435.96,434.55,434.69,37699.0,429.0356,430.3089,428.9172,429.0554,37699.0
2023-02-08 09:30:00,432.17,434.75,430.05,434.75,8843.0,426.5681,429.1146,424.4755,429.1146,8843.0
2023-02-08 09:40:00,434.99,435.0,431.84,431.89,1320.0,429.3515,429.3614,426.2423,426.2917,1320.0
2023-02-08 09:50:00,432.27,433.04,431.27,433.04,1791.0,426.6668,427.4268,425.6797,427.4268,1791.0
2023-02-08 10:00:00,433.1,433.36,432.49,432.49,1923.0,427.486,427.7426,426.8839,426.8839,1923.0
2023-02-08 10:10:00,432.45,433.7,432.45,433.69,827.0,426.8444,428.0782,426.8444,428.0683,827.0
2023-02-08 10:20:00,433.07,433.18,431.77,432.13,3213.0,427.4564,427.565,426.1732,426.5286,3213.0
2023-02-08 10:30:00,432.48,432.99,431.82,432.94,2601.0,426.874,427.3774,426.2226,427.3281,2601.0
2023-02-08 10:40:00,433.27,433.33,432.71,432.74,2510.0,427.6538,427.713,427.1011,427.1307,2510.0
2023-02-08 10:50:00,432.54,432.58,432.1,432.25,2622.0,426.9333,426.9727,426.499,426.647,2622.0
2023-02-08 11:00:00,431.98,432.75,431.45,432.28,4695.0,426.3805,427.1405,425.8574,426.6766,4695.0
2023-02-08 11:10:00,432.52,432.79,432.02,432.68,2906.0,426.9135,427.18,426.42,427.0714,2906.0
2023-02-08 11:20:00,432.75,432.75,431.04,431.08,2048.0,427.1405,427.1405,425.4527,425.4922,2048.0
2023-02-08 11:30:00,431.11,432.06,431.06,431.71,2955.0,425.5218,426.4595,425.4724,426.114,2955.0
2023-02-08 11:40:00,431.75,431.75,430.81,431.05,2357.0,426.1535,426.1535,425.2257,425.4626,2357.0
2023-02-08 11:50:00,430.81,431.4,430.72,431.4,3807.0,425.2257,425.808,425.1368,425.808,3807.0
2023-02-08 12:00:00,431.27,431.51,430.8,431.28,900.0,425.6797,425.9166,425.2158,425.6896,900.0
2023-02-08 12:10:00,431.27,431.27,430.64,430.65,700.0,425.6797,425.6797,425.0579,425.0678,700.0
2023-02-08 12:20:00,431.27,432.3,431.27,431.98,6674.0,425.6797,426.6964,425.6797,426.3805,6674.0
2023-02-08 12:30:00,431.98,432.5,431.75,431.83,3500.0,426.3805,426.8938,426.1535,426.2325,3500.0
2023-02-08 12:40:00,431.6,432.15,430.71,432.11,1000.0,426.0054,426.5483,425.127,426.5088,1000.0
2023-02-08 12:50:00,432.24,432.27,431.63,431.91,767.0,426.6371,426.6668,426.0351,426.3114,767.0
2023-02-08 13:00:00,431.81,432.14,431.7,431.93,3903.0,426.2127,426.5384,426.1041,426.3312,3903.0
2023-02-08 13:10:00,431.56,432.18,431.56,431.9,1087.0,425.966,426.5779,425.966,426.3016,1087.0
2023-02-08 13:20:00,431.9,431.9,430.8,430.8,1104.0,426.3016,426.3016,425.2158,425.2158,1104.0
2023-02-08 13:30:00,430.64,430.74,430.24,430.42,1575.0,425.0579,425.1566,424.6631,424.8407,1575.0
2023-02-08 13:40:00,429.94,429.95,429.8,429.9,400.0,424.367,424.3768,424.2288,424.3275,400.0
2023-02-08 13:50:00,429.48,430.37,429.45,429.95,1509.0,423.9129,424.7914,423.8833,424.3768,1509.0
2023-02-08 14:00:00,429.51,429.74,429.17,429.42,2441.0,423.9425,424.1696,423.6069,423.8537,2441.0
2023-02-08 14:10:00,429.61,430.71,429.56,430.69,9588.0,424.0412,425.127,423.9919,425.1072,9588.0
2023-02-08 14:20:00,430.69,431.6,429.42,429.43,9356.0,425.1072,426.0054,423.8537,423.8636,9356.0
2023-02-08 14:30:00,428.85,428.85,427.97,428.64,6031.0,423.2911,423.2911,422.4225,423.0838,6031.0
2023-02-08 14:40:00,428.43,428.43,427.61,427.61,1598.0,422.8765,422.8765,422.0672,422.0672,1598.0
2023-02-08 14:50:00,427.66,428.27,427.57,428.27,2311.0,422.1165,422.7186,422.0277,422.7186,2311.0
2023-02-08 15:00:00,428.56,428.61,426.92,427.27,3201.0,423.0048,423.0542,421.3861,421.7316,3201.0
2023-02-08 15:10:00,427.27,427.27,426.55,426.78,2152.0,421.7316,421.7316,421.0209,421.2479,2152.0
2023-02-08 15:20:00,426.64,427.38,426.64,426.92,2648.0,421.1097,421.8401,421.1097,421.3861,2648.0
2023-02-08 15:30:00,427.06,427.37,426.39,427.05,6935.0,421.5243,421.8303,420.863,421.5144,6935.0
2023-02-08 15:40:00,427.01,427.11,426.06,426.46,19628.0,421.4749,421.5736,420.5373,420.9321,19628.0
2023-02-08 15:50:00,426.54,428.02,426.43,428.01,52053.0,421.011,422.4718,420.9025,422.462,52053.0
2023-02-09 09:30:00,431.37,432.19,428.38,432.02,4255.0,425.7784,426.5878,422.8272,426.42,4255.0
2023-02-09 09:40:00,431.29,431.29,429.65,430.38,1183.0,425.6995,425.6995,424.0807,424.8013,1183.0
2023-02-09 09:50:00,430.97,431.43,430.4,431.24,5597.0,425.3836,425.8376,424.821,425.6501,5597.0
2023-02-09 10:00:00,431.09,432.33,431.03,432.12,3082.0,425.5021,426.726,425.4428,426.5187,3082.0
2023-02-09 10:10:00,432.09,432.94,432.08,432.89,8467.0,426.4891,427.3281,426.4792,427.2787,8467.0
2023-02-09 10:20:00,432.72,432.96,431.56,432.25,5099.0,427.1109,427.3478,425.966,426.647,5099.0
2023-02-09 10:30:00,431.96,432.25,431.59,432.25,2650.0,426.3608,426.647,425.9956,426.647,2650.0
2023-02-09 10:40:00,432.29,433.0,432.09,433.0,1423.0,426.6865,427.3873,426.4891,427.3873,1423.0
2023-02-09 10:50:00,433.27,433.52,432.93,433.41,1666.0,427.6538,427.9006,427.3182,427.792,1666.0
2023-02-09 11:00:00,433.01,433.26,431.43,431.5,8196.0,427.3972,427.6439,425.8376,425.9067,8196.0
2023-02-09 11:10:00,431.44,431.89,431.2,431.2,1900.0,425.8475,426.2917,425.6106,425.6106,1900.0
2023-02-09 11:20:00,431.21,431.32,429.66,430.36,2349.0,425.6205,425.7291,424.0906,424.7815,2349.0
2023-02-09 11:30:00,430.25,430.87,430.0,430.0,1934.0,424.6729,425.2849,424.4262,424.4262,1934.0
2023-02-09 11:40:00,430.23,430.81,430.0,430.32,1512.0,424.6532,425.2257,424.4262,424.742,1512.0
2023-02-09 11:50:00,430.77,430.86,430.17,430.86,2840.0,425.1862,425.275,424.594,425.275,2840.0
2023-02-09 12:00:00,431.01,431.01,430.35,430.99,2216.0,425.4231,425.4231,424.7716,425.4033,2216.0
2023-02-09 12:10:00,430.94,431.7,430.94,431.22,3102.0,425.354,426.1041,425.354,425.6304,3102.0
2023-02-09 12:20:00,431.42,431.46,430.39,430.39,2781.0,425.8278,425.8673,424.8111,424.8111,2781.0
2023-02-09 12:30:00,429.97,429.97,428.38,428.38,2106.0,424.3966,424.3966,422.8272,422.8272,2106.0
2023-02-09 12:40:00,428.64,428.9,428.13,428.5,1530.0,423.0838,423.3404,422.5804,422.9456,1530.0
2023-02-09 12:50:00,428.34,429.12,428.34,429.12,1664.0,422.7877,423.5576,422.7877,423.5576,1664.0
2023-02-09 13:00:00,429.06,429.08,428.46,428.79,2716.0,423.4984,423.5181,422.9061,423.2319,2716.0
2023-02-09 13:10:00,428.84,429.94,428.84,429.63,2976.0,423.2812,424.367,423.2812,424.061,2976.0
2023-02-09 13:20:00,429.92,430.85,429.52,430.25,5329.0,424.3472,425.2652,423.9524,424.6729,5329.0
2023-02-09 13:30:00,430.02,430.88,430.02,430.46,6419.0,424.4459,425.2948,424.4459,424.8802,6419.0
2023-02-09 13:40:00,430.51,430.51,429.63,430.35,5648.0,424.9296,424.9296,424.061,424.7716,5648.0
2023-02-09 13:50:00,430.35,430.41,429.62,429.79,3122.0,424.7716,424.8309,424.0511,424.2189,3122.0
2023-02-09 14:00:00,429.9,430.16,429.18,429.56,3007.0,424.3275,424.5841,423.6168,423.9919,3007.0
2023-02-09 14:10:00,429.64,429.87,428.52,428.53,7992.0,424.0708,424.2979,422.9654,422.9752,7992.0
2023-02-09 14:20:00,428.52,428.89,428.49,428.57,2286.0,422.9654,423.3306,422.9358,423.0147,2286.0
2023-02-09 14:30:00,428.53,429.34,428.53,429.29,2514.0,422.9752,423.7747,422.9752,423.7254,2514.0
2023-02-09 14:40:00,429.31,429.96,429.24,429.75,4408.0,423.7451,424.3867,423.676,424.1794,4408.0
2023-02-09 14:50:00,429.83,429.83,429.01,429.02,4729.0,424.2584,424.2584,423.449,423.4589,4729.0
2023-02-09 15:00:00,429.09,429.09,428.21,428.94,4245.0,423.528,423.528,422.6594,423.3799,4245.0
2023-02-09 15:10:00,428.97,429.22,428.68,428.89,4789.0,423.4095,423.6563,423.1233,423.3306,4789.0
2023-02-09 15:20:00,428.72,428.84,427.71,427.92,4072.0,423.1628,423.2812,422.1659,422.3731,4072.0
2023-02-09 15:30:00,427.88,427.88,427.06,427.8,6037.0,422.3337,422.3337,421.5243,422.2547,6037.0
2023-02-09 15:40:00,427.83,428.48,427.6,427.81,10318.0,422.2843,422.9259,422.0573,422.2646,10318.0
2023-02-09 15:50:00,428.16,429.24,427.89,428.68,39411.0,422.61,423.676,422.3435,423.1233,39411.0
2023-02-10 09:30:00,427.75,429.6,426.97,428.52,8204.0,422.2053,424.0314,421.4355,422.9654,8204.0
2023-02-10 09:40:00,427.19,428.27,426.76,427.12,4452.0,421.6526,422.7186,421.2282,421.5835,4452.0
2023-02-10 09:50:00,427.12,428.6,427.11,428.31,3162.0,421.5835,423.0443,421.5736,422.7581,3162.0
2023-02-10 10:00:00,427.66,427.93,427.65,427.93,600.0,422.1165,422.383,422.1066,422.383,600.0
2023-02-10 10:10:00,427.98,428.9,427.98,428.59,1022.0,422.4324,423.3404,422.4324,423.0345,1022.0
2023-02-10 10:20:00,428.66,429.76,428.37,429.68,3482.0,423.1035,424.1893,422.8173,424.1103,3482.0
2023-02-10 10:30:00,429.65,429.66,428.61,428.81,2500.0,424.0807,424.0906,423.0542,423.2516,2500.0
2023-02-10 10:40:00,428.51,429.13,427.44,428.06,4586.0,422.9555,423.5675,421.8994,422.5113,4586.0
2023-02-10 10:50:00,427.83,428.13,427.16,428.13,3170.0,422.2843,422.5804,421.623,422.5804,3170.0
2023-02-10 11:00:00,428.13,428.83,428.01,428.83,2850.0,422.5804,423.2713,422.462,423.2713,2850.0
2023-02-10 11:10:00,429.03,429.37,427.83,428.37,7440.0,423.4688,423.8043,422.2843,422.8173,7440.0
2023-02-10 11:20:00,428.81,428.93,428.19,428.19,3101.0,423.2516,423.3701,422.6396,422.6396,3101.0
2023-02-10 11:30:00,428.36,429.1,427.76,428.82,6487.0,422.8074,423.5378,422.2152,423.2615,6487.0
2023-02-10 11:40:00,429.03,429.03,428.59,428.67,1394.0,423.4688,423.4688,423.0345,423.1134,1394.0
2023-02-10 11:50:00,428.56,428.56,427.97,428.21,1621.0,423.0048,423.0048,422.4225,422.6594,1621.0
2023-02-10 12:00:00,428.28,428.39,427.71,428.39,1710.0,422.7285,422.837,422.1659,422.837,1710.0
2023-02-10 12:10:00,428.81,428.81,428.1,428.38,400.0,423.2516,423.2516,422.5508,422.8272,400.0
2023-02-10 12:20:00,428.39,428.39,427.5,427.52,27900.0,422.837,422.837,421.9586,421.9783,27900.0
2023-02-10 12:30:00,427.54,428.14,427.5,427.64,11203.0,421.9981,422.5903,421.9586,422.0968,11203.0
2023-02-10 12:40:00,427.5,428.08,427.35,427.85,23099.0,421.9586,422.5311,421.8105,422.304,23099.0
2023-02-10 12:50:00,427.69,428.11,427.61,427.85,3650.0,422.1461,422.5607,422.0672,422.304,3650.0
2023-02-10 13:00:00,428.09,428.31,427.69,427.96,2011.0,422.5409,422.7581,422.1461,422.4126,2011.0
2023-02-10 13:10:00,427.84,428.2,427.77,428.2,3001.0,422.2942,422.6495,422.2251,422.6495,3001.0
2023-02-10 13:20:00,428.66,428.75,428.08,428.08,1414.0,423.1035,423.1924,422.5311,422.5311,1414.0
2023-02-10 13:30:00,428.09,428.15,427.66,427.82,2214.0,422.5409,422.6002,422.1165,422.2744,2214.0
2023-02-10 13:40:00,427.79,427.81,427.5,427.5,4652.0,422.2448,422.2646,421.9586,421.9586,4652.0
2023-02-10 13:50:00,427.5,427.86,427.18,427.73,25525.0,421.9586,422.3139,421.6427,422.1856,25525.0
2023-02-10 14:00:00,427.84,427.84,426.23,426.51,600.0,422.2942,422.2942,420.705,420.9814,600.0
2023-02-10 14:10:00,426.54,427.02,426.53,426.62,2755.0,421.011,421.4848,421.0012,421.09,2755.0
2023-02-10 14:20:00,426.66,426.88,426.13,426.28,2531.0,421.1295,421.3466,420.6063,420.7544,2531.0
2023-02-10 14:30:00,426.1,426.26,425.63,425.93,3105.0,420.5767,420.7347,420.1128,420.4089,3105.0
2023-02-10 14:40:00,425.86,425.98,425.41,425.74,3176.0,420.3398,420.4583,419.8957,420.2214,3176.0
2023-02-10 14:50:00,425.77,426.68,425.77,426.68,2300.0,420.251,421.1492,420.251,421.1492,2300.0
2023-02-10 15:00:00,426.71,427.22,426.33,427.22,3788.0,421.1788,421.6822,420.8038,421.6822,3788.0
2023-02-10 15:10:00,426.99,426.99,425.8,425.98,2040.0,421.4552,421.4552,420.2806,420.4583,2040.0
2023-02-10 15:20:00,425.71,426.25,425.52,426.11,4202.0,420.1918,420.7248,420.0043,420.5866,4202.0
2023-02-10 15:30:00,426.27,427.09,426.27,426.82,4282.0,420.7445,421.5539,420.7445,421.2874,4282.0
2023-02-10 15:40:00,426.86,427.14,426.58,427.03,7106.0,421.3269,421.6033,421.0505,421.4947,7106.0
2023-02-10 15:50:00,426.91,427.4,426.36,427.39,31584.0,421.3762,421.8599,420.8334,421.85,31584.0
2023-02-13 09:30:00,427.0,428.89,426.62,428.67,6112.0,421.4651,423.3306,421.09,423.1134,6112.0
2023-02-13 09:40:00,429.83,430.0,429.26,429.27,1842.0,424.2584,424.4262,423.6958,423.7056,1842.0
2023-02-13 09:50:00,429.49,430.22,428.53,430.22,1759.0,423.9228,424.6433,422.9752,424.6433,1759.0
2023-02-13 10:00:00,430.36,430.61,429.72,429.78,1381.0,424.7815,425.0283,424.1498,424.209,1381.0
2023-02-13 10:10:00,429.92,430.6,429.02,429.99,18673.0,424.3472,425.0184,423.4589,424.4163,18673.0
2023-02-13 10:20:00,430.34,430.49,429.9,429.91,3601.0,424.7618,424.9098,424.3275,424.3373,3601.0
2023-02-13 10:30:00,430.64,430.66,429.97,429.97,3187.0,425.0579,425.0776,424.3966,424.3966,3187.0
2023-02-13 10:40:00,429.91,430.42,429.9,430.33,4846.0,424.3373,424.8407,424.3275,424.7519,4846.0
2023-02-13 10:50:00,430.47,430.85,429.9,430.0,2418.0,424.8901,425.2652,424.3275,424.4262,2418.0
2023-02-13 11:00:00,429.75,430.05,429.51,430.05,1225.0,424.1794,424.4755,423.9425,424.4755,1225.0
2023-02-13 11:10:00,429.95,429.99,429.61,429.61,1489.0,424.3768,424.4163,424.0412,424.0412,1489.0
2023-02-13 11:20:00,429.44,429.61,429.1,429.51,3600.0,423.8734,424.0412,423.5378,423.9425,3600.0
2023-02-13 11:30:00,429.39,429.79,428.71,428.71,2765.0,423.8241,424.2189,423.1529,423.1529,2765.0
2023-02-13 11:40:00,428.67,429.55,428.55,429.43,800.0,423.1134,423.982,422.995,423.8636,800.0
2023-02-13 11:50:00,429.55,429.55,428.28,428.78,1811.0,423.982,423.982,422.7285,423.222,1811.0
2023-02-13 12:00:00,429.12,429.58,428.77,429.43,2477.0,423.5576,424.0116,423.2121,423.8636,2477.0
2023-02-13 12:10:00,429.34,429.4,429.33,429.4,400.0,423.7747,423.834,423.7649,423.834,400.0
2023-02-13 12:20:00,429.48,429.5,428.89,429.09,1845.0,423.9129,423.9327,423.3306,423.528,1845.0
2023-02-13 12:30:00,429.4,429.4,428.78,428.91,801.0,423.834,423.834,423.222,423.3503,801.0
2023-02-13 12:40:00,428.66,429.18,428.56,429.18,1135.0,423.1035,423.6168,423.0048,423.6168,1135.0
2023-02-13 12:50:00,429.0,429.31,429.0,429.09,1101.0,423.4391,423.7451,423.4391,423.528,1101.0
2023-02-13 13:00:00,428.85,428.85,428.61,428.62,722.0,423.2911,423.2911,423.0542,423.0641,722.0
2023-02-13 13:10:00,428.49,428.61,428.0,428.52,1620.0,422.9358,423.0542,422.4521,422.9654,1620.0
2023-02-13 13:20:00,428.42,428.55,428.28,428.47,1203.0,422.8667,422.995,422.7285,422.916,1203.0
2023-02-13 13:30:00,428.46,429.23,428.38,429.23,4079.0,422.9061,423.6662,422.8272,423.6662,4079.0
2023-02-13 13:40:00,428.97,428.97,428.49,428.78,1600.0,423.4095,423.4095,422.9358,423.222,1600.0
2023-02-13 13:50:00,429.21,429.92,428.72,429.91,5993.0,423.6464,424.3472,423.1628,424.3373,5993.0
2023-02-13 14:00:00,430.04,430.11,429.81,429.83,1400.0,424.4657,424.5348,424.2386,424.2584,1400.0
2023-02-13 14:10:00,429.64,429.64,428.71,428.71,1716.0,424.0708,424.0708,423.1529,423.1529,1716.0
2023-02-13 14:20:00,428.66,429.05,428.47,428.47,1669.0,423.1035,423.4885,422.916,422.916,1669.0
2023-02-13 14:30:00,428.5,428.78,428.06,428.57,3619.0,422.9456,423.222,422.5113,423.0147,3619.0
2023-02-13 14:40:00,428.56,428.57,427.72,427.72,2701.0,423.0048,423.0147,422.1757,422.1757,2701.0
2023-02-13 14:50:00,427.63,428.16,427.61,427.93,3141.0,422.0869,422.61,422.0672,422.383,3141.0
2023-02-13 15:00:00,428.11,428.13,427.48,427.85,3210.0,422.5607,422.5804,421.9388,422.304,3210.0
2023-02-13 15:10:00,427.91,427.91,427.48,427.62,3455.0,422.3633,422.3633,421.9388,422.077,3455.0
2023-02-13 15:20:00,427.75,428.64,427.75,428.09,3477.0,422.2053,423.0838,422.2053,422.5409,3477.0
2023-02-13 15:30:00,428.3,428.68,428.03,428.51,4075.0,422.7482,423.1233,422.4817,422.9555,4075.0
2023-02-13 15:40:00,428.75,428.95,428.4,428.68,5641.0,423.1924,423.3898,422.8469,423.1233,5641.0
2023-02-13 15:50:00,428.55,429.69,428.02,429.69,34403.0,422.995,424.1202,422.4718,424.1202,34403.0
2023-02-14 09:30:00,429.57,429.57,427.66,429.5,3920.0,424.0018,424.0018,422.1165,423.9327,3920.0
2023-02-14 09:40:00,428.6,430.24,428.04,430.24,2011.0,423.0443,424.6631,422.4916,424.6631,2011.0
2023-02-14 09:50:00,430.3,430.89,429.95,430.33,1231.0,424.7223,425.3046,424.3768,424.7519,1231.0
2023-02-14 10:00:00,430.15,431.19,430.15,430.92,4783.0,424.5742,425.6008,424.5742,425.3343,4783.0
2023-02-14 10:10:00,431.09,432.3,431.09,431.83,4689.0,425.5021,426.6964,425.5021,426.2325,4689.0
2023-02-14 10:20:00,431.52,432.33,430.32,430.37,2369.0,425.9265,426.726,424.742,424.7914,2369.0
2023-02-14 10:30:00,430.38,430.38,427.9,427.98,2065.0,424.8013,424.8013,422.3534,422.4324,2065.0
2023-02-14 10:40:00,427.95,427.96,426.48,427.13,2015.0,422.4028,422.4126,420.9518,421.5934,2015.0
2023-02-14 10:50:00,427.01,427.05,426.6,426.6,1315.0,421.4749,421.5144,421.0703,421.0703,1315.0
2023-02-14 11:00:00,426.23,427.42,426.23,427.21,1989.0,420.705,421.8796,420.705,421.6723,1989.0
2023-02-14 11:10:00,427.47,428.18,427.19,428.18,934.0,421.929,422.6298,421.6526,422.6298,934.0
2023-02-14 11:20:00,427.78,427.78,426.03,426.17,3302.0,422.235,422.235,420.5076,420.6458,3302.0
2023-02-14 11:30:00,425.98,425.98,423.67,425.16,4437.0,420.4583,420.4583,418.1782,419.6489,4437.0
2023-02-14 11:40:00,424.49,424.84,424.38,424.84,700.0,418.9876,419.3331,418.879,419.3331,700.0
2023-02-14 11:50:00,424.99,425.0,424.4,425.0,915.0,419.4811,419.491,418.8988,419.491,915.0
2023-02-14 12:00:00,425.02,425.02,425.02,425.02,118.0,419.5107,419.5107,419.5107,419.5107,118.0
2023-02-14 12:10:00,425.12,426.02,425.12,425.68,1506.0,419.6094,420.4978,419.6094,420.1622,1506.0
2023-02-14 12:20:00,426.27,426.5,425.8,426.13,1661.0,420.7445,420.9715,420.2806,420.6063,1661.0
2023-02-14 12:30:00,426.23,426.23,425.98,425.98,446.0,420.705,420.705,420.4583,420.4583,446.0
2023-02-14 12:40:00,425.77,425.77,425.66,425.66,200.0,420.251,420.251,420.1424,420.1424,200.0
2023-02-14 12:50:00,425.89,426.51,425.39,425.87,2389.0,420.3695,420.9814,419.8759,420.3497,2389.0
2023-02-14 13:00:00,425.98,427.26,425.91,427.06,1165.0,420.4583,421.7217,420.3892,421.5243,1165.0
2023-02-14 13:10:00,427.03,428.02,427.03,427.89,794.0,421.4947,422.4718,421.4947,422.3435,794.0
2023-02-14 13:20:00,427.9,427.9,427.04,427.04,928.0,422.3534,422.3534,421.5045,421.5045,928.0
2023-02-14 13:30:00,427.33,427.71,427.31,427.44,774.0,421.7908,422.1659,421.771,421.8994,774.0
2023-02-14 13:40:00,427.41,427.41,427.01,427.01,700.0,421.8698,421.8698,421.4749,421.4749,700.0
2023-02-14 13:50:00,427.23,427.5,426.97,426.97,986.0,421.6921,421.9586,421.4355,421.4355,986.0
2023-02-14 14:00:00,426.84,426.96,426.13,426.68,1939.0,421.3071,421.4256,420.6063,421.1492,1939.0
2023-02-14 14:10:00,426.46,426.99,426.31,426.98,800.0,420.9321,421.4552,420.784,421.4453,800.0
2023-02-14 14:20:00,426.96,427.12,426.53,426.54,2285.0,421.4256,421.5835,421.0012,421.011,2285.0
2023-02-14 14:30:00,426.87,427.89,426.86,427.88,1400.0,421.3368,422.3435,421.3269,422.3337,1400.0
2023-02-14 14:40:00,428.2,428.2,427.24,427.36,1549.0,422.6495,422.6495,421.702,421.8204,1549.0
2023-02-14 14:50:00,427.66,427.81,426.82,426.83,1419.0,422.1165,422.2646,421.2874,421.2973,1419.0
2023-02-14 15:00:00,426.92,427.09,426.41,426.49,1300.0,421.3861,421.5539,420.8827,420.9617,1300.0
2023-02-14 15:10:00,426.4,426.81,426.3,426.58,1195.0,420.8728,421.2775,420.7741,421.0505,1195.0
2023-02-14 15:20:00,426.5,427.38,426.5,427.23,1769.0,420.9715,421.8401,420.9715,421.6921,1769.0
2023-02-14 15:30:00,427.05,427.11,426.59,426.8,5628.0,421.5144,421.5736,421.0604,421.2677,5628.0
2023-02-14 15:40:00,426.7,427.23,426.56,426.7,4992.0,421.169,421.6921,421.0308,421.169,4992.0
2023-02-14 15:50:00,426.47,427.0,426.15,426.76,30976.0,420.9419,421.4651,420.6261,421.2282,30976.0
2023-02-15 09:30:00,425.61,426.08,423.31,425.28,3641.0,420.0931,420.557,417.8229,419.7674,3641.0
2023-02-15 09:40:00,425.78,425.78,424.57,424.94,2300.0,420.2609,420.2609,419.0666,419.4318,2300.0
2023-02-15 09:50:00,425.29,425.31,423.93,424.27,3350.0,419.7772,419.797,418.4349,418.7705,3350.0
2023-02-15 10:00:00,424.4,424.98,423.9,424.19,4287.0,418.8988,419.4713,418.4053,418.6915,4287.0
2023-02-15 10:10:00,424.04,425.38,424.04,425.12,900.0,418.5434,419.8661,418.5434,419.6094,900.0
2023-02-15 10:20:00,424.5,425.12,424.24,424.28,1700.0,418.9975,419.6094,418.7408,418.7803,1700.0
2023-02-15 10:30:00,424.43,425.14,424.23,425.14,5964.0,418.9284,419.6292,418.731,419.6292,5964.0
2023-02-15 10:40:00,424.88,424.88,423.79,423.95,1400.0,419.3725,419.3725,418.2967,418.4546,1400.0
2023-02-15 10:50:00,424.77,424.77,423.74,423.74,2426.0,419.264,419.264,418.2473,418.2473,2426.0
2023-02-15 11:00:00,423.93,424.73,423.9,424.68,2400.0,418.4349,419.2245,418.4053,419.1751,2400.0
2023-02-15 11:10:00,424.58,424.9,423.74,424.13,4468.0,419.0764,419.3923,418.2473,418.6323,4468.0
2023-02-15 11:20:00,423.88,424.49,423.88,424.49,1205.0,418.3855,418.9876,418.3855,418.9876,1205.0
2023-02-15 11:30:00,424.29,424.51,423.82,424.17,2600.0,418.7902,419.0073,418.3263,418.6718,2600.0
2023-02-15 11:40:00,424.0,424.69,423.95,424.32,3016.0,418.504,419.185,418.4546,418.8198,3016.0
2023-02-15 11:50:00,424.52,424.74,424.29,424.3,1600.0,419.0172,419.2344,418.7902,418.8001,1600.0
2023-02-15 12:00:00,424.3,424.3,423.21,423.26,1771.0,418.8001,418.8001,417.7242,417.7735,1771.0
2023-02-15 12:10:00,423.38,423.38,422.8,423.27,4643.0,417.892,417.892,417.3195,417.7834,4643.0
2023-02-15 12:20:00,423.09,423.54,422.97,423.43,2800.0,417.6058,418.0499,417.4873,417.9413,2800.0
2023-02-15 12:30:00,423.44,424.15,423.42,423.87,2805.0,417.9512,418.652,417.9315,418.3756,2805.0
2023-02-15 12:40:00,423.94,424.35,423.74,424.02,1900.0,418.4447,418.8494,418.2473,418.5237,1900.0
2023-02-15 12:50:00,424.37,424.7,424.22,424.43,2623.0,418.8692,419.1949,418.7211,418.9284,2623.0
2023-02-15 13:00:00,424.79,424.79,424.17,424.67,1837.0,419.2837,419.2837,418.6718,419.1653,1837.0
2023-02-15 13:10:00,424.7,424.79,423.79,424.42,22037.0,419.1949,419.2837,418.2967,418.9185,22037.0
2023-02-15 13:20:00,424.64,424.79,424.3,424.33,4122.0,419.1357,419.2837,418.8001,418.8297,4122.0
2023-02-15 13:30:00,424.35,424.59,424.12,424.37,3705.0,418.8494,419.0863,418.6224,418.8692,3705.0
2023-02-15 13:40:00,424.5,424.86,424.29,424.53,5294.0,418.9975,419.3528,418.7902,419.0271,5294.0
2023-02-15 13:50:00,424.59,425.21,424.59,424.92,6979.0,419.0863,419.6983,419.0863,419.412,6979.0
2023-02-15 14:00:00,425.11,425.26,424.94,425.19,2604.0,419.5996,419.7476,419.4318,419.6785,2604.0
2023-02-15 14:10:00,425.08,425.81,425.08,425.23,6752.0,419.57,420.2905,419.57,419.718,6752.0
2023-02-15 14:20:00,425.25,425.41,425.07,425.26,4103.0,419.7378,419.8957,419.5601,419.7476,4103.0
2023-02-15 14:30:00,425.25,425.35,424.35,425.35,12789.0,419.7378,419.8365,418.8494,419.8365,12789.0
2023-02-15 14:40:00,425.57,425.74,424.56,424.56,9997.0,420.0536,420.2214,419.0567,419.0567,9997.0
2023-02-15 14:50:00,424.56,424.77,423.19,423.28,13732.0,419.0567,419.264,417.7045,417.7933,13732.0
2023-02-15 15:00:00,423.49,424.67,423.49,424.63,6158.0,418.0006,419.1653,418.0006,419.1258,6158.0
2023-02-15 15:10:00,424.47,424.55,424.01,424.02,4432.0,418.9679,419.0468,418.5138,418.5237,4432.0
2023-02-15 15:20:00,424.09,424.51,423.78,424.51,9108.0,418.5928,419.0073,418.2868,419.0073,9108.0
2023-02-15 15:30:00,424.74,425.23,423.94,424.03,11988.0,419.2344,419.718,418.4447,418.5336,11988.0
2023-02-15 15:40:00,424.03,424.14,423.53,423.67,15256.0,418.5336,418.6421,418.04,418.1782,15256.0
2023-02-15 15:50:00,423.81,424.04,420.69,421.55,166922.0,418.3164,418.5434,415.2369,416.0857,166922.0
2023-02-16 09:30:00,419.89,420.85,417.76,419.45,26908.0,414.4472,415.3948,412.3448,414.0129,26908.0
2023-02-16 09:40:00,419.71,420.4,418.34,420.4,12278.0,414.2696,414.9506,412.9173,414.9506,12278.0
2023-02-16 09:50:00,419.78,420.58,419.1,419.77,6734.0,414.3387,415.1283,413.6675,414.3288,6734.0
2023-02-16 10:00:00,419.5,420.81,419.07,420.81,7491.0,414.0623,415.3553,413.6379,415.3553,7491.0
2023-02-16 10:10:00,420.81,421.0,419.74,420.0,23729.0,415.3553,415.5428,414.2992,414.5558,23729.0
2023-02-16 10:20:00,420.08,422.31,419.86,422.31,24258.0,414.6348,416.8359,414.4176,416.8359,24258.0
2023-02-16 10:30:00,422.44,423.12,422.35,422.96,3100.0,416.9642,417.6354,416.8753,417.4774,3100.0
2023-02-16 10:40:00,422.95,423.83,422.71,423.83,3298.0,417.4676,418.3362,417.2307,418.3362,3298.0
2023-02-16 10:50:00,423.75,423.79,422.9,422.91,5381.0,418.2572,418.2967,417.4182,417.4281,5381.0
2023-02-16 11:00:00,423.02,423.03,421.28,421.44,4916.0,417.5367,417.5465,415.8192,415.9771,4916.0
2023-02-16 11:10:00,421.83,422.48,421.72,422.27,2790.0,416.3621,417.0037,416.2535,416.7964,2790.0
2023-02-16 11:20:00,422.2,422.2,421.63,421.63,8414.0,416.7273,416.7273,416.1647,416.1647,8414.0
2023-02-16 11:30:00,421.65,421.79,420.93,421.24,6808.0,416.1844,416.3226,415.4737,415.7797,6808.0
2023-02-16 11:40:00,421.25,421.58,421.25,421.36,3684.0,415.7896,416.1153,415.7896,415.8982,3684.0
2023-02-16 11:50:00,421.1,421.1,420.32,420.33,3989.0,415.6415,415.6415,414.8717,414.8815,3989.0
2023-02-16 12:00:00,420.49,420.87,420.47,420.84,1901.0,415.0395,415.4145,415.0197,415.3849,1901.0
2023-02-16 12:10:00,421.16,421.44,420.69,421.28,13497.0,415.7008,415.9771,415.2369,415.8192,13497.0
2023-02-16 12:20:00,420.82,422.71,420.82,422.71,4338.0,415.3652,417.2307,415.3652,417.2307,4338.0
2023-02-16 12:30:00,422.44,423.53,422.38,423.5,5683.0,416.9642,418.04,416.905,418.0104,5683.0
2023-02-16 12:40:00,423.53,424.02,423.17,423.98,6168.0,418.04,418.5237,417.6847,418.4842,6168.0
2023-02-16 12:50:00,424.09,424.27,423.64,423.92,5157.0,418.5928,418.7705,418.1486,418.425,5157.0
2023-02-16 13:00:00,423.94,424.42,423.32,423.81,3148.0,418.4447,418.9185,417.8328,418.3164,3148.0
2023-02-16 13:10:00,423.91,424.68,423.91,424.1,6288.0,418.4151,419.1751,418.4151,418.6027,6288.0
2023-02-16 13:20:00,424.05,424.47,424.03,424.18,3876.0,418.5533,418.9679,418.5336,418.6816,3876.0
2023-02-16 13:30:00,424.17,426.0,424.04,425.81,4366.0,418.6718,420.478,418.5434,420.2905,4366.0
2023-02-16 13:40:00,425.85,426.16,425.57,425.57,6106.0,420.33,420.636,420.0536,420.0536,6106.0
2023-02-16 13:50:00,425.63,425.63,424.88,425.09,4449.0,420.1128,420.1128,419.3725,419.5798,4449.0
2023-02-16 14:00:00,425.17,425.46,425.09,425.43,2301.0,419.6588,419.945,419.5798,419.9154,2301.0
2023-02-16 14:10:00,425.29,425.55,424.97,425.4,5969.0,419.7772,420.0339,419.4614,419.8858,5969.0
2023-02-16 14:20:00,425.31,425.88,425.15,425.73,3777.0,419.797,420.3596,419.639,420.2115,3777.0
2023-02-16 14:30:00,425.77,426.14,425.76,425.78,4568.0,420.251,420.6162,420.2411,420.2609,4568.0
2023-02-16 14:40:00,425.77,425.82,425.28,425.67,5178.0,420.251,420.3004,419.7674,420.1523,5178.0
2023-02-16 14:50:00,425.71,426.22,425.6,426.22,7103.0,420.1918,420.6952,420.0832,420.6952,7103.0
2023-02-16 15:00:00,426.23,426.28,424.43,424.63,11289.0,420.705,420.7544,418.9284,419.1258,11289.0
2023-02-16 15:10:00,424.57,424.68,423.58,423.67,5799.0,419.0666,419.1751,418.0894,418.1782,5799.0
2023-02-16 15:20:00,423.68,424.08,423.3,423.33,9442.0,418.1881,418.5829,417.813,417.8426,9442.0
2023-02-16 15:30:00,423.16,424.41,423.02,423.73,18631.0,417.6748,418.9086,417.5367,418.2375,18631.0
2023-02-16 15:40:00,423.71,423.99,422.95,423.6,16285.0,418.2177,418.4941,417.4676,418.1091,16285.0
2023-02-16 15:50:00,423.6,423.97,422.72,423.14,57183.0,418.1091,418.4743,417.2405,417.6551,57183.0
2023-02-17 09:30:00,423.2,425.0,420.82,425.0,17519.0,417.7143,419.491,415.3652,419.491,17519.0
2023-02-17 09:40:00,425.07,425.68,424.07,424.8,10958.0,419.5601,420.1622,418.573,419.2936,10958.0
2023-02-17 09:50:00,425.41,426.65,425.38,426.65,19191.0,419.8957,421.1196,419.8661,421.1196,19191.0
2023-02-17 10:00:00,427.13,427.49,426.91,427.44,3323.0,421.5934,421.9487,421.3762,421.8994,3323.0
2023-02-17 10:10:00,427.16,428.73,427.09,428.52,4157.0,421.623,423.1726,421.5539,422.9654,4157.0
2023-02-17 10:20:00,428.64,428.67,427.61,427.61,3010.0,423.0838,423.1134,422.0672,422.0672,3010.0
2023-02-17 10:30:00,427.54,427.7,426.51,426.53,7458.0,421.9981,422.156,420.9814,421.0012,7458.0
2023-02-17 10:40:00,426.38,426.38,425.54,425.54,10575.0,420.8531,420.8531,420.024,420.024,10575.0
2023-02-17 10:50:00,425.84,425.91,424.37,424.49,25688.0,420.3201,420.3892,418.8692,418.9876,25688.0
2023-02-17 11:00:00,424.32,425.31,423.98,425.25,7501.0,418.8198,419.797,418.4842,419.7378,7501.0
2023-02-17 11:10:00,425.02,425.15,424.17,424.95,6409.0,419.5107,419.639,418.6718,419.4416,6409.0
2023-02-17 11:20:00,424.93,425.25,424.35,425.25,3474.0,419.4219,419.7378,418.8494,419.7378,3474.0
2023-02-17 11:30:00,425.21,425.91,425.06,425.91,1616.0,419.6983,420.3892,419.5502,420.3892,1616.0
2023-02-17 11:40:00,426.06,427.27,425.96,426.52,3288.0,420.5373,421.7316,420.4385,420.9913,3288.0
2023-02-17 11:50:00,426.72,426.72,426.15,426.38,2473.0,421.1887,421.1887,420.6261,420.8531,2473.0
2023-02-17 12:00:00,426.52,427.1,426.52,427.1,2324.0,420.9913,421.5638,420.9913,421.5638,2324.0
2023-02-17 12:10:00,427.23,427.8,426.97,426.97,4316.0,421.6921,422.2547,421.4355,421.4355,4316.0
2023-02-17 12:20:00,426.87,427.55,426.87,427.47,4079.0,421.3368,422.0079,421.3368,421.929,4079.0
2023-02-17 12:30:00,427.47,427.47,426.89,426.99,3657.0,421.929,421.929,421.3565,421.4552,3657.0
2023-02-17 12:40:00,426.8,426.83,426.39,426.5,2401.0,421.2677,421.2973,420.863,420.9715,2401.0
2023-02-17 12:50:00,426.45,426.45,425.64,426.17,5602.0,420.9222,420.9222,420.1227,420.6458,5602.0
2023-02-17 13:00:00,426.15,426.31,425.79,426.3,2320.0,420.6261,420.784,420.2708,420.7741,2320.0
2023-02-17 13:10:00,426.41,426.9,426.41,426.83,846.0,420.8827,421.3664,420.8827,421.2973,846.0
2023-02-17 13:20:00,426.83,427.53,426.5,427.53,2519.0,421.2973,421.9882,420.9715,421.9882,2519.0
2023-02-17 13:30:00,427.56,427.77,427.0,427.66,3823.0,422.0178,422.2251,421.4651,422.1165,3823.0
2023-02-17 13:40:00,427.54,427.54,427.25,427.41,1547.0,421.9981,421.9981,421.7118,421.8698,1547.0
2023-02-17 13:50:00,427.4,427.4,426.64,427.15,3153.0,421.8599,421.8599,421.1097,421.6131,3153.0
2023-02-17 14:00:00,427.45,428.27,427.34,428.27,2606.0,421.9092,422.7186,421.8007,422.7186,2606.0
2023-02-17 14:10:00,427.98,428.57,427.98,428.22,3315.0,422.4324,423.0147,422.4324,422.6693,3315.0
2023-02-17 14:20:00,428.29,429.28,428.28,429.13,3476.0,422.7383,423.7155,422.7285,423.5675,3476.0
2023-02-17 14:30:00,429.22,429.38,428.86,429.1,3500.0,423.6563,423.8142,423.301,423.5378,3500.0
2023-02-17 14:40:00,429.06,429.06,428.46,428.6,3787.0,423.4984,423.4984,422.9061,423.0443,3787.0
2023-02-17 14:50:00,428.74,428.88,428.3,428.33,5054.0,423.1825,423.3207,422.7482,422.7778,5054.0
2023-02-17 15:00:00,428.19,428.36,427.51,428.06,5400.0,422.6396,422.8074,421.9685,422.5113,5400.0
2023-02-17 15:10:00,428.05,428.13,427.31,427.72,6217.0,422.5015,422.5804,421.771,422.1757,6217.0
2023-02-17 15:20:00,427.63,427.96,427.16,427.16,6164.0,422.0869,422.4126,421.623,421.623,6164.0
2023-02-17 15:30:00,427.31,428.37,427.16,427.72,6708.0,421.771,422.8173,421.623,422.1757,6708.0
2023-02-17 15:40:00,427.73,428.02,426.89,426.9,10114.0,422.1856,422.4718,421.3565,421.3664,10114.0
2023-02-17 15:50:00,426.87,427.86,426.85,427.81,48422.0,421.3368,422.3139,421.317,422.2646,48422.0
2023-02-21 09:30:00,424.43,426.67,423.67,424.12,3888.0,418.9284,421.1393,418.1782,418.6224,3888.0
2023-02-21 09:40:00,422.58,423.34,422.3,422.75,3229.0,417.1024,417.8525,416.826,417.2702,3229.0
2023-02-21 09:50:00,422.68,423.94,422.68,423.46,6129.0,417.2011,418.4447,417.2011,417.971,6129.0
2023-02-21 10:00:00,423.04,423.43,422.38,422.79,2501.0,417.5564,417.9413,416.905,417.3096,2501.0
2023-02-21 10:10:00,422.46,422.65,421.87,422.48,2982.0,416.9839,417.1715,416.4016,417.0037,2982.0
2023-02-21 10:20:00,422.1,422.61,421.73,422.61,7266.0,416.6286,417.132,416.2634,417.132,7266.0
2023-02-21 10:30:00,422.81,422.81,421.2,421.26,2562.0,417.3294,417.3294,415.7402,415.7995,2562.0
2023-02-21 10:40:00,421.53,422.02,420.6,420.68,2917.0,416.066,416.5496,415.148,415.227,2917.0
2023-02-21 10:50:00,420.74,420.74,419.92,420.39,2695.0,415.2862,415.2862,414.4768,414.9407,2695.0
2023-02-21 11:00:00,420.62,420.81,420.24,420.38,2712.0,415.1678,415.3553,414.7927,414.9309,2712.0
2023-02-21 11:10:00,420.35,420.87,420.35,420.72,1600.0,414.9013,415.4145,414.9013,415.2665,1600.0
2023-02-21 11:20:00,420.52,420.78,420.3,420.49,4561.0,415.0691,415.3257,414.8519,415.0395,4561.0
2023-02-21 11:30:00,420.38,421.01,420.33,420.33,2100.0,414.9309,415.5527,414.8815,414.8815,2100.0
2023-02-21 11:40:00,420.53,420.78,420.5,420.78,2036.0,415.0789,415.3257,415.0493,415.3257,2036.0
2023-02-21 11:50:00,420.52,420.52,419.93,419.94,1913.0,415.0691,415.0691,414.4867,414.4966,1913.0
2023-02-21 12:00:00,419.8,420.95,419.8,420.56,2334.0,414.3584,415.4935,414.3584,415.1085,2334.0
2023-02-21 12:10:00,420.49,420.51,419.08,419.67,5477.0,415.0395,415.0592,413.6477,414.2301,5477.0
2023-02-21 12:20:00,419.69,420.2,419.54,420.11,5649.0,414.2498,414.7532,414.1018,414.6644,5649.0
2023-02-21 12:30:00,420.0,420.71,419.94,420.49,6437.0,414.5558,415.2566,414.4966,415.0395,6437.0
2023-02-21 12:40:00,420.82,420.82,420.44,420.46,1300.0,415.3652,415.3652,414.9901,415.0098,1300.0
2023-02-21 12:50:00,420.44,420.87,420.44,420.64,2401.0,414.9901,415.4145,414.9901,415.1875,2401.0
2023-02-21 13:00:00,420.78,421.39,420.39,420.39,4767.0,415.3257,415.9278,414.9407,414.9407,4767.0
2023-02-21 13:10:00,420.17,420.38,420.06,420.13,2401.0,414.7236,414.9309,414.615,414.6841,2401.0
2023-02-21 13:20:00,420.05,420.17,419.71,419.91,3680.0,414.6052,414.7236,414.2696,414.467,3680.0
2023-02-21 13:30:00,419.8,420.13,419.8,419.84,3286.0,414.3584,414.6841,414.3584,414.3979,3286.0
2023-02-21 13:40:00,419.75,420.69,419.75,420.61,4595.0,414.309,415.2369,414.309,415.1579,4595.0
2023-02-21 13:50:00,420.58,420.62,420.11,420.44,2672.0,415.1283,415.1678,414.6644,414.9901,2672.0
2023-02-21 14:00:00,420.47,420.97,420.3,420.6,2721.0,415.0197,415.5132,414.8519,415.148,2721.0
2023-02-21 14:10:00,420.54,420.54,420.25,420.52,2648.0,415.0888,415.0888,414.8026,415.0691,2648.0
2023-02-21 14:20:00,420.4,421.06,420.38,420.92,3181.0,414.9506,415.6021,414.9309,415.4639,3181.0
2023-02-21 14:30:00,420.87,421.71,420.86,421.02,4501.0,415.4145,416.2436,415.4047,415.5626,4501.0
2023-02-21 14:40:00,421.0,422.49,420.94,422.36,11448.0,415.5428,417.0135,415.4836,416.8852,11448.0
2023-02-21 14:50:00,422.37,422.44,422.03,422.44,7900.0,416.8951,416.9642,416.5595,416.9642,7900.0
2023-02-21 15:00:00,422.52,423.05,422.17,422.17,10779.0,417.0431,417.5663,416.6977,416.6977,10779.0
2023-02-21 15:10:00,422.34,423.39,422.12,423.34,14717.0,416.8655,417.9019,416.6483,417.8525,14717.0
2023-02-21 15:20:00,423.19,423.51,422.22,422.67,9178.0,417.7045,418.0203,416.747,417.1912,9178.0
2023-02-21 15:30:00,422.67,423.67,422.67,423.11,6869.0,417.1912,418.1782,417.1912,417.6255,6869.0
2023-02-21 15:40:00,423.19,423.87,422.97,423.7,17927.0,417.7045,418.3756,417.4873,418.2078,17927.0
2023-02-21 15:50:00,423.88,423.89,422.54,423.02,81729.0,418.3855,418.3954,417.0629,417.5367,81729.0
2023-02-22 09:30:00,427.54,428.04,426.01,427.4,11965.0,421.9981,422.4916,420.4879,421.8599,11965.0
2023-02-22 09:40:00,427.75,427.75,426.43,426.43,1300.0,422.2053,422.2053,420.9025,420.9025,1300.0
2023-02-22 09:50:00,426.31,426.67,423.55,423.85,9518.0,420.784,421.1393,418.0598,418.3559,9518.0
2023-02-22 10:00:00,424.06,424.06,423.07,423.53,900.0,418.5632,418.5632,417.586,418.04,900.0
2023-02-22 10:10:00,423.53,423.53,422.58,422.96,2125.0,418.04,418.04,417.1024,417.4774,2125.0
2023-02-22 10:20:00,423.13,423.87,423.13,423.35,1950.0,417.6452,418.3756,417.6452,417.8624,1950.0
2023-02-22 10:30:00,422.77,422.77,422.13,422.13,1100.0,417.2899,417.2899,416.6582,416.6582,1100.0
2023-02-22 10:40:00,422.32,422.63,422.0,422.63,775.0,416.8457,417.1517,416.5299,417.1517,775.0
2023-02-22 10:50:00,422.84,423.47,422.84,423.47,300.0,417.359,417.9808,417.359,417.9808,300.0
2023-02-22 11:00:00,423.48,423.73,422.95,422.95,1504.0,417.9907,418.2375,417.4676,417.4676,1504.0
2023-02-22 11:10:00,423.05,423.05,422.49,422.53,794.0,417.5663,417.5663,417.0135,417.053,794.0
2023-02-22 11:20:00,422.71,423.02,422.45,422.45,874.0,417.2307,417.5367,416.974,416.974,874.0
2023-02-22 11:30:00,422.44,423.11,422.44,422.85,1805.0,416.9642,417.6255,416.9642,417.3689,1805.0
2023-02-22 11:40:00,422.9,423.95,422.89,423.68,1938.0,417.4182,418.4546,417.4083,418.1881,1938.0
2023-02-22 11:50:00,423.56,423.72,423.4,423.63,875.0,418.0697,418.2276,417.9117,418.1388,875.0
2023-02-22 12:00:00,423.61,424.0,423.61,424.0,200.0,418.119,418.504,418.119,418.504,200.0
2023-02-22 12:10:00,423.51,423.89,423.04,423.86,3484.0,418.0203,418.3954,417.5564,418.3658,3484.0
2023-02-22 12:20:00,424.05,424.2,423.85,423.85,1203.0,418.5533,418.7014,418.3559,418.3559,1203.0
2023-02-22 12:30:00,423.98,424.51,423.93,424.49,1289.0,418.4842,419.0073,418.4349,418.9876,1289.0
2023-02-22 12:40:00,424.64,424.95,424.34,424.47,1602.0,419.1357,419.4416,418.8395,418.9679,1602.0
2023-02-22 12:50:00,424.56,424.59,424.17,424.19,944.0,419.0567,419.0863,418.6718,418.6915,944.0
2023-02-22 13:00:00,424.23,424.66,424.2,424.56,1750.0,418.731,419.1554,418.7014,419.0567,1750.0
2023-02-22 13:10:00,424.37,424.76,424.36,424.76,804.0,418.8692,419.2541,418.8593,419.2541,804.0
2023-02-22 13:20:00,425.05,425.05,424.83,424.96,1481.0,419.5403,419.5403,419.3232,419.4515,1481.0
2023-02-22 13:30:00,424.96,425.26,424.64,425.26,2257.0,419.4515,419.7476,419.1357,419.7476,2257.0
2023-02-22 13:40:00,425.31,425.31,425.03,425.2,1304.0,419.797,419.797,419.5206,419.6884,1304.0
2023-02-22 13:50:00,425.2,425.71,424.94,425.61,2278.0,419.6884,420.1918,419.4318,420.0931,2278.0
2023-02-22 14:00:00,425.37,425.76,424.84,425.04,3723.0,419.8562,420.2411,419.3331,419.5305,3723.0
2023-02-22 14:10:00,425.27,425.27,423.76,424.57,3020.0,419.7575,419.7575,418.2671,419.0666,3020.0
2023-02-22 14:20:00,424.75,424.78,423.67,423.67,1718.0,419.2442,419.2738,418.1782,418.1782,1718.0
2023-02-22 14:30:00,423.93,423.93,422.98,423.47,3592.0,418.4349,418.4349,417.4972,417.9808,3592.0
2023-02-22 14:40:00,423.41,424.13,422.83,424.13,3392.0,417.9216,418.6323,417.3491,418.6323,3392.0
2023-02-22 14:50:00,423.88,424.01,422.33,422.35,3816.0,418.3855,418.5138,416.8556,416.8753,3816.0
2023-02-22 15:00:00,422.6,423.02,422.24,422.83,3110.0,417.1221,417.5367,416.7668,417.3491,3110.0
2023-02-22 15:10:00,422.94,423.09,422.09,422.58,4502.0,417.4577,417.6058,416.6187,417.1024,4502.0
2023-02-22 15:20:00,422.42,423.15,422.15,422.15,5470.0,416.9444,417.665,416.6779,416.6779,5470.0
2023-02-22 15:30:00,421.99,422.58,421.67,421.94,7017.0,416.52,417.1024,416.2042,416.4707,7017.0
2023-02-22 15:40:00,421.79,422.44,421.25,421.25,11604.0,416.3226,416.9642,415.7896,415.7896,11604.0
2023-02-22 15:50:00,421.2,422.41,420.93,421.81,40402.0,415.7402,416.9346,415.4737,416.3423,40402.0
2023-02-23 09:30:00,427.39,430.33,427.24,427.55,15238.0,421.85,424.7519,421.702,422.0079,15238.0
2023-02-23 09:40:00,427.57,428.04,426.81,427.16,2933.0,422.0277,422.4916,421.2775,421.623,2933.0
2023-02-23 09:50:00,426.62,427.86,426.62,427.73,8740.0,421.09,422.3139,421.09,422.1856,8740.0
2023-02-23 10:00:00,427.84,428.25,427.21,427.46,7066.0,422.2942,422.6989,421.6723,421.9191,7066.0
2023-02-23 10:10:00,427.76,428.35,427.38,427.58,12055.0,422.2152,422.7976,421.8401,422.0375,12055.0
2023-02-23 10:20:00,427.67,428.07,427.65,427.84,3200.0,422.1264,422.5212,422.1066,422.2942,3200.0
2023-02-23 10:30:00,427.81,428.26,427.56,427.97,6831.0,422.2646,422.7087,422.0178,422.4225,6831.0
2023-02-23 10:40:00,427.83,427.98,427.2,427.41,4675.0,422.2843,422.4324,421.6625,421.8698,4675.0
2023-02-23 10:50:00,426.94,427.55,426.68,427.55,7297.0,421.4058,422.0079,421.1492,422.0079,7297.0
2023-02-23 11:00:00,427.69,428.11,426.63,426.63,7801.0,422.1461,422.5607,421.0999,421.0999,7801.0
2023-02-23 11:10:00,426.91,426.93,426.29,426.29,2200.0,421.3762,421.396,420.7643,420.7643,2200.0
2023-02-23 11:20:00,426.41,426.52,425.94,426.02,5969.0,420.8827,420.9913,420.4188,420.4978,5969.0
2023-02-23 11:30:00,426.55,426.96,426.28,426.28,1200.0,421.0209,421.4256,420.7544,420.7544,1200.0
2023-02-23 11:40:00,426.44,426.55,425.87,426.43,8704.0,420.9123,421.0209,420.3497,420.9025,8704.0
2023-02-23 11:50:00,426.27,426.6,425.97,425.99,7762.0,420.7445,421.0703,420.4484,420.4682,7762.0
2023-02-23 12:00:00,425.93,426.55,425.63,426.55,9103.0,420.4089,421.0209,420.1128,421.0209,9103.0
2023-02-23 12:10:00,426.49,426.69,425.96,426.53,8839.0,420.9617,421.1591,420.4385,421.0012,8839.0
2023-02-23 12:20:00,426.71,427.41,426.41,427.09,9312.0,421.1788,421.8698,420.8827,421.5539,9312.0
2023-02-23 12:30:00,427.2,427.83,427.1,427.55,3482.0,421.6625,422.2843,421.5638,422.0079,3482.0
2023-02-23 12:40:00,427.68,428.08,427.68,427.93,1732.0,422.1363,422.5311,422.1363,422.383,1732.0
2023-02-23 12:50:00,427.96,428.25,427.92,428.03,4884.0,422.4126,422.6989,422.3731,422.4817,4884.0
2023-02-23 13:00:00,427.94,428.0,427.24,427.42,4448.0,422.3929,422.4521,421.702,421.8796,4448.0
2023-02-23 13:10:00,427.4,427.88,427.36,427.71,2353.0,421.8599,422.3337,421.8204,422.1659,2353.0
2023-02-23 13:20:00,427.88,428.18,427.86,428.04,2330.0,422.3337,422.6298,422.3139,422.4916,2330.0
2023-02-23 13:30:00,427.85,428.04,427.71,428.04,1080.0,422.304,422.4916,422.1659,422.4916,1080.0
2023-02-23 13:40:00,428.18,428.25,427.47,428.06,2450.0,422.6298,422.6989,421.929,422.5113,2450.0
2023-02-23 13:50:00,428.11,428.11,427.63,427.98,1913.0,422.5607,422.5607,422.0869,422.4324,1913.0
2023-02-23 14:00:00,427.79,428.25,427.39,427.68,5474.0,422.2448,422.6989,421.85,422.1363,5474.0
2023-02-23 14:10:00,427.88,429.11,427.88,429.11,10157.0,422.3337,423.5477,422.3337,423.5477,10157.0
2023-02-23 14:20:00,429.06,429.83,428.84,429.45,2909.0,423.4984,424.2584,423.2812,423.8833,2909.0
2023-02-23 14:30:00,429.45,430.43,429.29,430.16,5382.0,423.8833,424.8506,423.7254,424.5841,5382.0
2023-02-23 14:40:00,430.29,430.29,429.31,429.53,3346.0,424.7124,424.7124,423.7451,423.9623,3346.0
2023-02-23 14:50:00,429.45,429.45,428.78,428.92,5683.0,423.8833,423.8833,423.222,423.3602,5683.0
2023-02-23 15:00:00,428.97,429.76,428.97,429.43,4894.0,423.4095,424.1893,423.4095,423.8636,4894.0
2023-02-23 15:10:00,429.76,430.55,429.54,430.47,9509.0,424.1893,424.9691,423.9721,424.8901,9509.0
2023-02-23 15:20:00,430.46,432.0,430.35,432.0,9002.0,424.8802,426.4003,424.7716,426.4003,9002.0
2023-02-23 15:30:00,431.88,432.1,431.53,431.71,21637.0,426.2818,426.499,425.9363,426.114,21637.0
2023-02-23 15:40:00,431.63,431.85,430.8,431.32,8880.0,426.0351,426.2522,425.2158,425.7291,8880.0
2023-02-23 15:50:00,431.52,431.72,430.87,431.18,45616.0,425.9265,426.1239,425.2849,425.5909,45616.0
2023-02-24 09:30:00,425.2,427.49,425.2,426.87,3846.0,419.6884,421.9487,419.6884,421.3368,3846.0
2023-02-24 09:40:00,428.44,428.44,426.83,427.33,7458.0,422.8864,422.8864,421.2973,421.7908,7458.0
2023-02-24 09:50:00,427.12,427.13,426.14,426.14,8092.0,421.5835,421.5934,420.6162,420.6162,8092.0
2023-02-24 10:00:00,426.39,427.38,426.12,427.29,3830.0,420.863,421.8401,420.5965,421.7513,3830.0
2023-02-24 10:10:00,427.12,427.12,426.29,426.4,3083.0,421.5835,421.5835,420.7643,420.8728,3083.0
2023-02-24 10:20:00,426.36,426.83,426.33,426.4,1848.0,420.8334,421.2973,420.8038,420.8728,1848.0
2023-02-24 10:30:00,426.27,426.38,425.72,425.73,4051.0,420.7445,420.8531,420.2017,420.2115,4051.0
2023-02-24 10:40:00,425.0,425.61,424.32,424.91,6864.0,419.491,420.0931,418.8198,419.4022,6864.0
2023-02-24 10:50:00,424.85,425.5,424.71,425.5,5117.0,419.3429,419.9845,419.2048,419.9845,5117.0
2023-02-24 11:00:00,425.54,426.11,425.54,425.94,3563.0,420.024,420.5866,420.024,420.4188,3563.0
2023-02-24 11:10:00,426.44,426.44,426.32,426.33,426.0,420.9123,420.9123,420.7939,420.8038,426.0
2023-02-24 11:20:00,425.89,426.67,425.89,426.4,993.0,420.3695,421.1393,420.3695,420.8728,993.0
2023-02-24 11:30:00,426.4,426.57,425.98,426.18,7376.0,420.8728,421.0406,420.4583,420.6557,7376.0
2023-02-24 11:40:00,426.71,427.2,426.56,426.59,1964.0,421.1788,421.6625,421.0308,421.0604,1964.0
2023-02-24 11:50:00,426.85,427.08,426.58,426.58,4203.0,421.317,421.544,421.0505,421.0505,4203.0
2023-02-24 12:00:00,426.65,426.65,426.28,426.34,1456.0,421.1196,421.1196,420.7544,420.8136,1456.0
2023-02-24 12:10:00,426.46,426.7,426.32,426.64,1304.0,420.9321,421.169,420.7939,421.1097,1304.0
2023-02-24 12:20:00,426.84,427.19,426.57,427.14,4147.0,421.3071,421.6526,421.0406,421.6033,4147.0
2023-02-24 12:30:00,427.12,427.15,426.56,426.56,1106.0,421.5835,421.6131,421.0308,421.0308,1106.0
2023-02-24 12:40:00,425.95,426.08,425.76,425.89,1524.0,420.4287,420.557,420.2411,420.3695,1524.0
2023-02-24 12:50:00,425.81,426.22,425.81,426.06,2142.0,420.2905,420.6952,420.2905,420.5373,2142.0
2023-02-24 13:00:00,426.15,426.29,425.09,425.11,2828.0,420.6261,420.7643,419.5798,419.5996,2828.0
2023-02-24 13:10:00,425.1,425.54,425.1,425.31,2901.0,419.5897,420.024,419.5897,419.797,2901.0
2023-02-24 13:20:00,425.67,426.23,425.67,426.23,600.0,420.1523,420.705,420.1523,420.705,600.0
2023-02-24 13:30:00,425.81,426.55,425.67,426.55,3939.0,420.2905,421.0209,420.1523,421.0209,3939.0
2023-02-24 13:40:00,426.72,427.27,426.61,427.16,2667.0,421.1887,421.7316,421.0801,421.623,2667.0
2023-02-24 13:50:00,427.37,427.71,427.32,427.54,1603.0,421.8303,422.1659,421.7809,421.9981,1603.0
2023-02-24 14:00:00,427.73,428.22,427.69,428.07,2100.0,422.1856,422.6693,422.1461,422.5212,2100.0
2023-02-24 14:10:00,428.03,428.18,427.53,428.1,2447.0,422.4817,422.6298,421.9882,422.5508,2447.0
2023-02-24 14:20:00,428.1,428.52,427.84,428.02,3090.0,422.5508,422.9654,422.2942,422.4718,3090.0
2023-02-24 14:30:00,427.91,428.11,427.68,427.76,1268.0,422.3633,422.5607,422.1363,422.2152,1268.0
2023-02-24 14:40:00,427.77,428.65,427.47,428.65,3800.0,422.2251,423.0937,421.929,423.0937,3800.0
2023-02-24 14:50:00,428.78,429.2,428.78,429.09,1905.0,423.222,423.6366,423.222,423.528,1905.0
2023-02-24 15:00:00,429.21,429.24,428.59,428.64,2055.0,423.6464,423.676,423.0345,423.0838,2055.0
2023-02-24 15:10:00,428.65,428.65,427.54,428.05,4217.0,423.0937,423.0937,421.9981,422.5015,4217.0
2023-02-24 15:20:00,428.25,428.73,428.25,428.26,2375.0,422.6989,423.1726,422.6989,422.7087,2375.0
2023-02-24 15:30:00,428.33,428.33,427.0,427.17,3830.0,422.7778,422.7778,421.4651,421.6329,3830.0
2023-02-24 15:40:00,426.93,427.22,426.86,427.06,6974.0,421.396,421.6822,421.3269,421.5243,6974.0
2023-02-24 15:50:00,427.09,428.94,426.98,428.42,40999.0,421.5539,423.3799,421.4453,422.8667,40999.0
2023-02-27 09:30:00,431.56,432.18,430.05,430.05,3180.0,425.966,426.5779,424.4755,424.4755,3180.0
2023-02-27 09:40:00,431.69,432.47,431.51,432.42,1401.0,426.0943,426.8642,425.9166,426.8148,1401.0
2023-02-27 09:50:00,433.04,433.58,432.23,433.12,8223.0,427.4268,427.9598,426.6273,427.5057,8223.0
2023-02-27 10:00:00,433.12,433.35,432.79,432.87,2700.0,427.5057,427.7328,427.18,427.259,2700.0
2023-02-27 10:10:00,432.59,433.16,432.44,432.8,1400.0,426.9826,427.5452,426.8346,427.1899,1400.0
2023-02-27 10:20:00,432.28,432.77,432.28,432.5,600.0,426.6766,427.1603,426.6766,426.8938,600.0
2023-02-27 10:30:00,432.31,432.51,431.15,431.16,2213.0,426.7062,426.9036,425.5613,425.5711,2213.0
2023-02-27 10:40:00,431.32,431.32,430.38,430.74,2000.0,425.7291,425.7291,424.8013,425.1566,2000.0
2023-02-27 10:50:00,430.68,430.68,430.18,430.67,1506.0,425.0974,425.0974,424.6038,425.0875,1506.0
2023-02-27 11:00:00,430.79,431.09,430.59,430.79,2916.0,425.2059,425.5021,425.0085,425.2059,2916.0
2023-02-27 11:10:00,430.88,430.88,429.6,429.61,2199.0,425.2948,425.2948,424.0314,424.0412,2199.0
2023-02-27 11:20:00,429.52,429.77,429.28,429.77,1218.0,423.9524,424.1992,423.7155,424.1992,1218.0
2023-02-27 11:30:00,429.8,429.8,428.92,429.32,1735.0,424.2288,424.2288,423.3602,423.755,1735.0
2023-02-27 11:40:00,429.34,429.34,429.08,429.24,600.0,423.7747,423.7747,423.5181,423.676,600.0
2023-02-27 11:50:00,429.33,429.44,428.97,429.39,2340.0,423.7649,423.8734,423.4095,423.8241,2340.0
2023-02-27 12:00:00,428.93,428.96,428.35,428.68,2136.0,423.3701,423.3997,422.7976,423.1233,2136.0
2023-02-27 12:10:00,428.5,429.06,428.5,429.06,1561.0,422.9456,423.4984,422.9456,423.4984,1561.0
2023-02-27 12:20:00,429.08,429.09,428.66,428.95,2900.0,423.5181,423.528,423.1035,423.3898,2900.0
2023-02-27 12:30:00,429.25,429.67,429.25,429.67,794.0,423.6859,424.1005,423.6859,424.1005,794.0
2023-02-27 12:40:00,429.68,429.73,429.45,429.71,1886.0,424.1103,424.1597,423.8833,424.1399,1886.0
2023-02-27 12:50:00,429.73,429.95,429.53,429.95,1200.0,424.1597,424.3768,423.9623,424.3768,1200.0
2023-02-27 13:00:00,430.02,430.02,429.88,429.88,800.0,424.4459,424.4459,424.3077,424.3077,800.0
2023-02-27 13:10:00,430.13,430.47,430.13,430.47,850.0,424.5545,424.8901,424.5545,424.8901,850.0
2023-02-27 13:20:00,430.39,430.44,429.71,430.01,2751.0,424.8111,424.8605,424.1399,424.4361,2751.0
2023-02-27 13:30:00,429.54,429.73,429.54,429.73,1116.0,423.9721,424.1597,423.9721,424.1597,1116.0
2023-02-27 13:40:00,429.25,429.33,429.11,429.24,700.0,423.6859,423.7649,423.5477,423.676,700.0
2023-02-27 13:50:00,428.9,430.36,428.9,430.26,1880.0,423.3404,424.7815,423.3404,424.6828,1880.0
2023-02-27 14:00:00,430.48,430.68,430.32,430.33,1219.0,424.9,425.0974,424.742,424.7519,1219.0
2023-02-27 14:10:00,430.34,430.41,429.78,429.89,1135.0,424.7618,424.8309,424.209,424.3176,1135.0
2023-02-27 14:20:00,429.44,429.56,429.33,429.53,1124.0,423.8734,423.9919,423.7649,423.9623,1124.0
2023-02-27 14:30:00,429.49,429.94,429.49,429.69,3639.0,423.9228,424.367,423.9228,424.1202,3639.0
2023-02-27 14:40:00,429.46,429.64,428.65,429.0,1100.0,423.8932,424.0708,423.0937,423.4391,1100.0
2023-02-27 14:50:00,429.19,429.4,429.09,429.15,3267.0,423.6267,423.834,423.528,423.5872,3267.0
2023-02-27 15:00:00,429.07,429.45,428.73,429.01,4525.0,423.5082,423.8833,423.1726,423.449,4525.0
2023-02-27 15:10:00,428.75,428.93,428.43,428.59,4721.0,423.1924,423.3701,422.8765,423.0345,4721.0
2023-02-27 15:20:00,428.68,429.11,428.6,429.11,4774.0,423.1233,423.5477,423.0443,423.5477,4774.0
2023-02-27 15:30:00,429.14,429.14,428.16,428.16,10446.0,423.5773,423.5773,422.61,422.61,10446.0
2023-02-27 15:40:00,428.06,429.14,428.05,428.64,8443.0,422.5113,423.5773,422.5015,423.0838,8443.0
2023-02-27 15:50:00,428.58,429.34,428.57,428.81,38691.0,423.0246,423.7747,423.0147,423.2516,38691.0
2023-02-28 09:30:00,427.17,427.58,426.89,427.15,7530.0,421.6329,422.0375,421.3565,421.6131,7530.0
2023-02-28 09:40:00,427.58,428.67,427.58,428.67,500.0,422.0375,423.1134,422.0375,423.1134,500.0
2023-02-28 09:50:00,428.37,428.94,428.31,428.94,2254.0,422.8173,423.3799,422.7581,423.3799,2254.0
2023-02-28 10:00:00,428.96,429.13,428.25,429.04,5171.0,423.3997,423.5675,422.6989,423.4786,5171.0
2023-02-28 10:10:00,428.53,429.07,428.0,428.45,9473.0,422.9752,423.5082,422.4521,422.8963,9473.0
2023-02-28 10:20:00,428.41,428.52,427.7,427.89,3752.0,422.8568,422.9654,422.156,422.3435,3752.0
2023-02-28 10:30:00,428.05,428.51,428.05,428.51,3555.0,422.5015,422.9555,422.5015,422.9555,3555.0
2023-02-28 10:40:00,428.29,428.53,428.02,428.25,4886.0,422.7383,422.9752,422.4718,422.6989,4886.0
2023-02-28 10:50:00,427.86,428.61,427.7,428.6,1500.0,422.3139,423.0542,422.156,423.0443,1500.0
2023-02-28 11:00:00,428.66,429.82,428.66,429.49,1533.0,423.1035,424.2485,423.1035,423.9228,1533.0
2023-02-28 11:10:00,429.54,430.12,429.54,429.92,2018.0,423.9721,424.5446,423.9721,424.3472,2018.0
2023-02-28 11:20:00,429.92,430.07,428.9,428.9,2139.0,424.3472,424.4953,423.3404,423.3404,2139.0
2023-02-28 11:30:00,428.92,429.46,428.88,428.89,1001.0,423.3602,423.8932,423.3207,423.3306,1001.0
2023-02-28 11:40:00,428.4,428.63,427.88,428.51,1058.0,422.8469,423.0739,422.3337,422.9555,1058.0
2023-02-28 11:50:00,428.2,428.55,428.09,428.55,1554.0,422.6495,422.995,422.5409,422.995,1554.0
2023-02-28 12:00:00,428.58,429.02,428.58,429.02,1003.0,423.0246,423.4589,423.0246,423.4589,1003.0
2023-02-28 12:10:00,429.01,429.44,429.01,429.4,1300.0,423.449,423.8734,423.449,423.834,1300.0
2023-02-28 12:20:00,429.57,430.24,429.57,429.9,2516.0,424.0018,424.6631,424.0018,424.3275,2516.0
2023-02-28 12:30:00,430.02,430.23,429.82,429.94,2218.0,424.4459,424.6532,424.2485,424.367,2218.0
2023-02-28 12:40:00,429.68,430.07,429.66,430.07,400.0,424.1103,424.4953,424.0906,424.4953,400.0
2023-02-28 12:50:00,430.25,430.66,430.23,430.32,1918.0,424.6729,425.0776,424.6532,424.742,1918.0
2023-02-28 13:00:00,430.19,430.73,430.17,430.73,1177.0,424.6137,425.1467,424.594,425.1467,1177.0
2023-02-28 13:10:00,430.49,430.49,430.22,430.22,500.0,424.9098,424.9098,424.6433,424.6433,500.0
2023-02-28 13:20:00,430.02,430.47,429.85,430.24,1137.0,424.4459,424.8901,424.2781,424.6631,1137.0
2023-02-28 13:30:00,430.5,430.56,430.15,430.24,800.0,424.9197,424.9789,424.5742,424.6631,800.0
2023-02-28 13:40:00,430.42,430.56,430.3,430.37,956.0,424.8407,424.9789,424.7223,424.7914,956.0
2023-02-28 13:50:00,430.06,430.18,429.63,429.64,1997.0,424.4854,424.6038,424.061,424.0708,1997.0
2023-02-28 14:00:00,429.63,429.7,428.96,429.4,3976.0,424.061,424.1301,423.3997,423.834,3976.0
2023-02-28 14:10:00,429.16,429.28,428.48,428.49,2069.0,423.5971,423.7155,422.9259,422.9358,2069.0
2023-02-28 14:20:00,428.44,429.0,428.43,428.88,3054.0,422.8864,423.4391,422.8765,423.3207,3054.0
2023-02-28 14:30:00,428.95,429.2,428.47,429.19,3452.0,423.3898,423.6366,422.916,423.6267,3452.0
2023-02-28 14:40:00,429.08,429.4,428.98,429.39,3207.0,423.5181,423.834,423.4194,423.8241,3207.0
2023-02-28 14:50:00,429.33,429.36,428.31,428.31,4359.0,423.7649,423.7945,422.7581,422.7581,4359.0
2023-02-28 15:00:00,428.19,428.44,428.09,428.44,1166.0,422.6396,422.8864,422.5409,422.8864,1166.0
2023-02-28 15:10:00,428.64,429.06,428.5,429.0,4756.0,423.0838,423.4984,422.9456,423.4391,4756.0
2023-02-28 15:20:00,428.93,429.33,428.87,429.33,2894.0,423.3701,423.7649,423.3108,423.7649,2894.0
2023-02-28 15:30:00,429.34,429.45,428.85,429.19,7118.0,423.7747,423.8833,423.2911,423.6267,7118.0
2023-02-28 15:40:00,429.29,430.12,429.13,429.82,12869.0,423.7254,424.5446,423.5675,424.2485,12869.0
2023-02-28 15:50:00,430.0,431.16,429.95,430.09,71974.0,424.4262,425.5711,424.3768,424.515,71974.0
2023-03-01 09:30:00,428.84,429.88,427.84,428.5,22422.0,423.2812,424.3077,422.2942,422.9456,22422.0
2023-03-01 09:40:00,428.64,430.22,428.22,430.22,2189.0,423.0838,424.6433,422.6693,424.6433,2189.0
2023-03-01 09:50:00,430.02,431.93,429.74,431.4,7274.0,424.4459,426.3312,424.1696,425.808,7274.0
2023-03-01 10:00:00,431.18,431.45,430.01,430.01,6498.0,425.5909,425.8574,424.4361,424.4361,6498.0
2023-03-01 10:10:00,429.82,430.29,429.44,430.29,2626.0,424.2485,424.7124,423.8734,424.7124,2626.0
2023-03-01 10:20:00,430.01,430.69,429.98,430.52,4862.0,424.4361,425.1072,424.4064,424.9394,4862.0
2023-03-01 10:30:00,430.39,430.8,429.97,430.33,9659.0,424.8111,425.2158,424.3966,424.7519,9659.0
2023-03-01 10:40:00,430.04,430.48,428.78,429.08,19047.0,424.4657,424.9,423.222,423.5181,19047.0
2023-03-01 10:50:00,428.93,428.93,427.82,428.01,2450.0,423.3701,423.3701,422.2744,422.462,2450.0
2023-03-01 11:00:00,428.15,428.15,426.93,426.93,2338.0,422.6002,422.6002,421.396,421.396,2338.0
2023-03-01 11:10:00,426.65,426.65,424.95,425.06,3942.0,421.1196,421.1196,419.4416,419.5502,3942.0
2023-03-01 11:20:00,424.87,425.31,424.68,425.31,4616.0,419.3627,419.797,419.1751,419.797,4616.0
2023-03-01 11:30:00,425.02,425.44,424.64,424.85,3973.0,419.5107,419.9253,419.1357,419.3429,3973.0
2023-03-01 11:40:00,424.77,426.13,424.76,426.12,9329.0,419.264,420.6063,419.2541,420.5965,9329.0
2023-03-01 11:50:00,425.92,426.36,425.71,426.21,1261.0,420.3991,420.8334,420.1918,420.6853,1261.0
2023-03-01 12:00:00,426.18,426.49,425.98,426.28,2013.0,420.6557,420.9617,420.4583,420.7544,2013.0
2023-03-01 12:10:00,426.79,427.26,426.54,426.79,1110.0,421.2578,421.7217,421.011,421.2578,1110.0
2023-03-01 12:20:00,426.3,426.3,425.59,425.79,1506.0,420.7741,420.7741,420.0733,420.2708,1506.0
2023-03-01 12:30:00,425.84,425.84,425.19,425.28,815.0,420.3201,420.3201,419.6785,419.7674,815.0
2023-03-01 12:40:00,425.37,425.71,425.34,425.71,838.0,419.8562,420.1918,419.8266,420.1918,838.0
2023-03-01 12:50:00,425.88,425.88,425.49,425.51,1043.0,420.3596,420.3596,419.9746,419.9944,1043.0
2023-03-01 13:00:00,425.48,425.49,424.19,424.19,1619.0,419.9648,419.9746,418.6915,418.6915,1619.0
2023-03-01 13:10:00,424.48,425.36,424.47,425.26,2166.0,418.9777,419.8463,418.9679,419.7476,2166.0
2023-03-01 13:20:00,425.21,425.21,424.77,424.78,2284.0,419.6983,419.6983,419.264,419.2738,2284.0
2023-03-01 13:30:00,424.76,424.93,424.28,424.92,2722.0,419.2541,419.4219,418.7803,419.412,2722.0
2023-03-01 13:40:00,424.58,424.67,423.97,424.33,1726.0,419.0764,419.1653,418.4743,418.8297,1726.0
2023-03-01 13:50:00,424.36,424.36,423.58,423.94,3607.0,418.8593,418.8593,418.0894,418.4447,3607.0
2023-03-01 14:00:00,423.93,424.26,423.64,424.26,4913.0,418.4349,418.7606,418.1486,418.7606,4913.0
2023-03-01 14:10:00,424.18,424.76,424.11,424.72,5024.0,418.6816,419.2541,418.6125,419.2146,5024.0
2023-03-01 14:20:00,424.61,425.14,423.92,424.0,3108.0,419.106,419.6292,418.425,418.504,3108.0
2023-03-01 14:30:00,423.67,423.72,423.35,423.61,1610.0,418.1782,418.2276,417.8624,418.119,1610.0
2023-03-01 14:40:00,423.57,423.57,423.09,423.29,1487.0,418.0795,418.0795,417.6058,417.8032,1487.0
2023-03-01 14:50:00,423.2,423.36,422.86,423.12,2257.0,417.7143,417.8723,417.3787,417.6354,2257.0
2023-03-01 15:00:00,423.23,423.48,422.77,422.97,2454.0,417.7439,417.9907,417.2899,417.4873,2454.0
2023-03-01 15:10:00,423.06,423.3,422.75,423.14,2313.0,417.5761,417.813,417.2702,417.6551,2313.0
2023-03-01 15:20:00,423.25,423.26,422.38,422.5,4243.0,417.7637,417.7735,416.905,417.0234,4243.0
2023-03-01 15:30:00,422.44,422.6,421.81,421.95,12591.0,416.9642,417.1221,416.3423,416.4805,12591.0
2023-03-01 15:40:00,422.02,422.11,421.42,421.61,14067.0,416.5496,416.6385,415.9574,416.1449,14067.0
2023-03-01 15:50:00,421.48,421.54,420.06,421.21,65789.0,416.0166,416.0758,414.615,415.7501,65789.0
2023-03-02 09:30:00,420.0,421.21,419.64,419.75,10625.0,414.5558,415.7501,414.2005,414.309,10625.0
2023-03-02 09:40:00,419.12,421.74,419.12,421.74,9307.0,413.6872,416.2732,413.6872,416.2732,9307.0
2023-03-02 09:50:00,421.74,423.04,421.74,422.81,7357.0,416.2732,417.5564,416.2732,417.3294,7357.0
2023-03-02 10:00:00,423.72,423.91,423.13,423.52,2417.0,418.2276,418.4151,417.6452,418.0302,2417.0
2023-03-02 10:10:00,424.11,424.11,423.52,423.86,4551.0,418.6125,418.6125,418.0302,418.3658,4551.0
2023-03-02 10:20:00,424.17,424.77,423.65,424.64,2620.0,418.6718,419.264,418.1585,419.1357,2620.0
2023-03-02 10:30:00,425.04,425.12,424.38,424.38,8301.0,419.5305,419.6094,418.879,418.879,8301.0
2023-03-02 10:40:00,424.13,424.49,423.8,424.28,2984.0,418.6323,418.9876,418.3065,418.7803,2984.0
2023-03-02 10:50:00,424.46,425.5,424.46,424.75,2816.0,418.958,419.9845,418.958,419.2442,2816.0
2023-03-02 11:00:00,425.18,425.84,425.13,425.3,2806.0,419.6687,420.3201,419.6193,419.7871,2806.0
2023-03-02 11:10:00,424.97,425.18,424.55,424.55,1202.0,419.4614,419.6687,419.0468,419.0468,1202.0
2023-03-02 11:20:00,424.3,424.33,423.48,423.74,3666.0,418.8001,418.8297,417.9907,418.2473,3666.0
2023-03-02 11:30:00,423.71,424.26,423.07,423.07,2100.0,418.2177,418.7606,417.586,417.586,2100.0
2023-03-02 11:40:00,423.05,423.54,423.05,423.41,1794.0,417.5663,418.0499,417.5663,417.9216,1794.0
2023-03-02 11:50:00,423.52,423.81,422.86,423.5,2677.0,418.0302,418.3164,417.3787,418.0104,2677.0
2023-03-02 12:00:00,423.63,423.87,423.28,423.66,1000.0,418.1388,418.3756,417.7933,418.1684,1000.0
2023-03-02 12:10:00,423.55,423.57,422.91,423.16,2801.0,418.0598,418.0795,417.4281,417.6748,2801.0
2023-03-02 12:20:00,423.61,424.05,423.52,424.05,707.0,418.119,418.5533,418.0302,418.5533,707.0
2023-03-02 12:30:00,424.0,424.44,423.76,423.83,1910.0,418.504,418.9383,418.2671,418.3362,1910.0
2023-03-02 12:40:00,423.86,423.86,423.66,423.69,1120.0,418.3658,418.3658,418.1684,418.198,1120.0
2023-03-02 12:50:00,423.67,424.2,423.66,423.93,652.0,418.1782,418.7014,418.1684,418.4349,652.0
2023-03-02 13:00:00,424.01,424.01,423.58,423.62,1347.0,418.5138,418.5138,418.0894,418.1289,1347.0
2023-03-02 13:10:00,423.77,423.9,423.51,423.64,1643.0,418.2769,418.4053,418.0203,418.1486,1643.0
2023-03-02 13:20:00,423.8,423.95,423.63,423.74,1268.0,418.3065,418.4546,418.1388,418.2473,1268.0
2023-03-02 13:30:00,423.62,425.25,423.62,424.34,3099.0,418.1289,419.7378,418.1289,418.8395,3099.0
2023-03-02 13:40:00,424.82,425.19,424.67,425.0,1600.0,419.3133,419.6785,419.1653,419.491,1600.0
2023-03-02 13:50:00,425.06,426.0,424.95,425.96,1969.0,419.5502,420.478,419.4416,420.4385,1969.0
2023-03-02 14:00:00,426.15,426.74,426.15,426.34,1702.0,420.6261,421.2084,420.6261,420.8136,1702.0
2023-03-02 14:10:00,426.5,426.51,425.64,426.1,2107.0,420.9715,420.9814,420.1227,420.5767,2107.0
2023-03-02 14:20:00,426.03,426.49,426.03,426.49,1364.0,420.5076,420.9617,420.5076,420.9617,1364.0
2023-03-02 14:30:00,426.44,426.61,425.5,425.6,2763.0,420.9123,421.0801,419.9845,420.0832,2763.0
2023-03-02 14:40:00,425.64,426.35,425.49,426.35,3730.0,420.1227,420.8235,419.9746,420.8235,3730.0
2023-03-02 14:50:00,426.27,426.66,426.02,426.65,3202.0,420.7445,421.1295,420.4978,421.1196,3202.0
2023-03-02 15:00:00,426.68,426.76,425.85,426.21,3635.0,421.1492,421.2282,420.33,420.6853,3635.0
2023-03-02 15:10:00,426.37,426.76,426.04,426.09,3024.0,420.8432,421.2282,420.5175,420.5669,3024.0
2023-03-02 15:20:00,426.09,426.11,425.75,425.89,7946.0,420.5669,420.5866,420.2313,420.3695,7946.0
2023-03-02 15:30:00,425.92,427.53,425.92,427.48,6087.0,420.3991,421.9882,420.3991,421.9388,6087.0
2023-03-02 15:40:00,427.31,427.46,426.57,426.62,11413.0,421.771,421.9191,421.0406,421.09,11413.0
2023-03-02 15:50:00,426.23,426.69,425.66,426.68,31794.0,420.705,421.1591,420.1424,421.1492,31794.0
2023-03-03 09:30:00,426.28,427.37,426.28,427.05,3507.0,420.7544,421.8303,420.7544,421.5144,3507.0
2023-03-03 09:40:00,427.08,427.62,426.45,427.2,5523.0,421.544,422.077,420.9222,421.6625,5523.0
2023-03-03 09:50:00,427.33,428.13,426.81,427.37,7000.0,421.7908,422.5804,421.2775,421.8303,7000.0
2023-03-03 10:00:00,427.21,427.32,425.31,425.31,2777.0,421.6723,421.7809,419.797,419.797,2777.0
2023-03-03 10:10:00,425.62,426.54,425.53,426.26,3302.0,420.103,421.011,420.0141,420.7347,3302.0
2023-03-03 10:20:00,426.26,427.25,425.98,427.25,6873.0,420.7347,421.7118,420.4583,421.7118,6873.0
2023-03-03 10:30:00,427.11,427.19,426.5,426.59,1681.0,421.5736,421.6526,420.9715,421.0604,1681.0
2023-03-03 10:40:00,426.79,427.44,426.67,427.09,1000.0,421.2578,421.8994,421.1393,421.5539,1000.0
2023-03-03 10:50:00,427.02,427.11,426.57,426.62,1407.0,421.4848,421.5736,421.0406,421.09,1407.0
2023-03-03 11:00:00,426.72,427.46,426.54,427.22,6005.0,421.1887,421.9191,421.011,421.6822,6005.0
2023-03-03 11:10:00,427.07,427.19,426.97,427.13,3368.0,421.5342,421.6526,421.4355,421.5934,3368.0
2023-03-03 11:20:00,427.3,427.35,426.99,427.06,4055.0,421.7612,421.8105,421.4552,421.5243,4055.0
2023-03-03 11:30:00,427.13,427.76,426.99,426.99,3369.0,421.5934,422.2152,421.4552,421.4552,3369.0
2023-03-03 11:40:00,426.86,427.01,426.66,426.86,1814.0,421.3269,421.4749,421.1295,421.3269,1814.0
2023-03-03 11:50:00,426.82,427.41,426.7,427.26,1966.0,421.2874,421.8698,421.169,421.7217,1966.0
2023-03-03 12:00:00,427.03,427.31,426.91,427.31,2171.0,421.4947,421.771,421.3762,421.771,2171.0
2023-03-03 12:10:00,427.26,427.43,427.1,427.38,2924.0,421.7217,421.8895,421.5638,421.8401,2924.0
2023-03-03 12:20:00,427.44,427.63,427.44,427.46,1516.0,421.8994,422.0869,421.8994,421.9191,1516.0
2023-03-03 12:30:00,427.71,427.85,426.31,426.31,7866.0,422.1659,422.304,420.784,420.784,7866.0
2023-03-03 12:40:00,426.62,427.03,426.47,427.03,2474.0,421.09,421.4947,420.9419,421.4947,2474.0
2023-03-03 12:50:00,426.9,427.71,426.81,427.71,2613.0,421.3664,422.1659,421.2775,422.1659,2613.0
2023-03-03 13:00:00,427.7,428.5,427.55,428.5,1403.0,422.156,422.9456,422.0079,422.9456,1403.0
2023-03-03 13:10:00,428.52,428.89,428.34,428.35,2510.0,422.9654,423.3306,422.7877,422.7976,2510.0
2023-03-03 13:20:00,428.29,428.76,428.12,428.76,1181.0,422.7383,423.2023,422.5705,423.2023,1181.0
2023-03-03 13:30:00,428.55,428.55,428.12,428.36,1389.0,422.995,422.995,422.5705,422.8074,1389.0
2023-03-03 13:40:00,428.14,428.27,427.9,428.13,2016.0,422.5903,422.7186,422.3534,422.5804,2016.0
2023-03-03 13:50:00,428.05,428.14,427.87,428.05,860.0,422.5015,422.5903,422.3238,422.5015,860.0
2023-03-03 14:00:00,428.3,429.52,428.13,429.4,7197.0,422.7482,423.9524,422.5804,423.834,7197.0
2023-03-03 14:10:00,429.34,429.98,429.12,429.67,7300.0,423.7747,424.4064,423.5576,424.1005,7300.0
2023-03-03 14:20:00,429.52,430.08,429.32,430.08,2635.0,423.9524,424.5051,423.755,424.5051,2635.0
2023-03-03 14:30:00,430.11,430.11,429.72,429.87,1741.0,424.5348,424.5348,424.1498,424.2979,1741.0
2023-03-03 14:40:00,429.84,430.49,429.84,430.37,1272.0,424.2683,424.9098,424.2683,424.7914,1272.0
2023-03-03 14:50:00,430.48,431.12,430.47,431.02,8886.0,424.9,425.5317,424.8901,425.433,8886.0
2023-03-03 15:00:00,431.23,431.23,430.68,431.11,2314.0,425.6402,425.6402,425.0974,425.5218,2314.0
2023-03-03 15:10:00,430.96,431.0,430.51,430.52,3988.0,425.3737,425.4132,424.9296,424.9394,3988.0
2023-03-03 15:20:00,430.36,430.97,430.12,430.94,3273.0,424.7815,425.3836,424.5446,425.354,3273.0
2023-03-03 15:30:00,430.79,431.08,430.58,430.61,5602.0,425.2059,425.4922,424.9987,425.0283,5602.0
2023-03-03 15:40:00,430.83,430.92,430.07,430.15,7973.0,425.2454,425.3343,424.4953,424.5742,7973.0
2023-03-03 15:50:00,430.06,430.19,429.29,430.07,45239.0,424.4854,424.6137,423.7254,424.4953,45239.0
2023-03-06 09:30:00,430.48,431.84,429.9,430.77,4118.0,424.9,426.2423,424.3275,425.1862,4118.0
2023-03-06 09:40:00,431.94,432.3,431.38,432.16,8538.0,426.341,426.6964,425.7883,426.5582,8538.0
2023-03-06 09:50:00,432.59,433.72,432.33,433.72,4074.0,426.9826,428.098,426.726,428.098,4074.0
2023-03-06 10:00:00,432.76,433.6,432.12,433.5,2579.0,427.1504,427.9795,426.5187,427.8808,2579.0
2023-03-06 10:10:00,433.68,433.8,433.32,433.4,1221.0,428.0585,428.1769,427.7031,427.7821,1221.0
2023-03-06 10:20:00,432.99,433.12,432.8,432.96,2295.0,427.3774,427.5057,427.1899,427.3478,2295.0
2023-03-06 10:30:00,433.34,433.58,433.16,433.58,1485.0,427.7229,427.9598,427.5452,427.9598,1485.0
2023-03-06 10:40:00,433.13,433.6,432.92,432.93,1977.0,427.5156,427.9795,427.3083,427.3182,1977.0
2023-03-06 10:50:00,433.03,433.32,432.78,433.32,4212.0,427.4169,427.7031,427.1701,427.7031,4212.0
2023-03-06 11:00:00,433.06,433.62,433.06,433.33,1008.0,427.4465,427.9993,427.4465,427.713,1008.0
2023-03-06 11:10:00,433.69,433.76,433.29,433.68,1970.0,428.0683,428.1374,427.6735,428.0585,1970.0
2023-03-06 11:20:00,433.64,433.64,431.57,431.64,6093.0,428.019,428.019,425.9758,426.0449,6093.0
2023-03-06 11:30:00,431.97,431.99,431.33,431.54,1726.0,426.3706,426.3904,425.7389,425.9462,1726.0
2023-03-06 11:40:00,431.69,431.69,430.78,431.22,2482.0,426.0943,426.0943,425.1961,425.6304,2482.0
2023-03-06 11:50:00,431.14,431.98,431.13,431.91,2095.0,425.5514,426.3805,425.5415,426.3114,2095.0
2023-03-06 12:00:00,431.89,432.24,431.82,431.93,700.0,426.2917,426.6371,426.2226,426.3312,700.0
2023-03-06 12:10:00,431.94,432.38,431.73,432.38,1220.0,426.341,426.7753,426.1338,426.7753,1220.0
2023-03-06 12:20:00,432.6,432.6,431.44,431.48,930.0,426.9925,426.9925,425.8475,425.887,930.0
2023-03-06 12:30:00,431.31,431.31,430.98,431.15,1127.0,425.7192,425.7192,425.3935,425.5613,1127.0
2023-03-06 12:40:00,430.82,430.9,430.65,430.9,400.0,425.2356,425.3145,425.0678,425.3145,400.0
2023-03-06 12:50:00,430.73,430.73,430.43,430.71,1326.0,425.1467,425.1467,424.8506,425.127,1326.0
2023-03-06 13:00:00,430.84,431.1,430.68,430.68,1507.0,425.2553,425.5119,425.0974,425.0974,1507.0
2023-03-06 13:10:00,430.55,431.05,430.54,430.94,1150.0,424.9691,425.4626,424.9592,425.354,1150.0
2023-03-06 13:20:00,431.11,431.48,430.65,430.65,1100.0,425.5218,425.887,425.0678,425.0678,1100.0
2023-03-06 13:30:00,430.54,430.73,430.34,430.73,2097.0,424.9592,425.1467,424.7618,425.1467,2097.0
2023-03-06 13:40:00,430.49,431.1,430.49,430.94,1600.0,424.9098,425.5119,424.9098,425.354,1600.0
2023-03-06 13:50:00,430.79,430.97,430.21,430.21,843.0,425.2059,425.3836,424.6335,424.6335,843.0
2023-03-06 14:00:00,430.4,430.58,430.34,430.52,1001.0,424.821,424.9987,424.7618,424.9394,1001.0
2023-03-06 14:10:00,430.51,431.13,430.51,430.71,2194.0,424.9296,425.5415,424.9296,425.127,2194.0
2023-03-06 14:20:00,430.91,430.91,430.37,430.39,3667.0,425.3244,425.3244,424.7914,424.8111,3667.0
2023-03-06 14:30:00,430.47,430.67,429.98,430.13,2045.0,424.8901,425.0875,424.4064,424.5545,2045.0
2023-03-06 14:40:00,430.34,430.34,429.7,429.83,1011.0,424.7618,424.7618,424.1301,424.2584,1011.0
2023-03-06 14:50:00,429.81,429.9,429.43,429.43,2018.0,424.2386,424.3275,423.8636,423.8636,2018.0
2023-03-06 15:00:00,429.64,429.65,429.42,429.61,1702.0,424.0708,424.0807,423.8537,424.0412,1702.0
2023-03-06 15:10:00,429.7,429.76,429.2,429.2,1801.0,424.1301,424.1893,423.6366,423.6366,1801.0
2023-03-06 15:20:00,429.14,429.14,428.77,428.84,3124.0,423.5773,423.5773,423.2121,423.2812,3124.0
2023-03-06 15:30:00,428.91,429.79,428.86,429.79,2720.0,423.3503,424.2189,423.301,424.2189,2720.0
2023-03-06 15:40:00,429.6,430.08,429.6,429.8,3929.0,424.0314,424.5051,424.0314,424.2288,3929.0
2023-03-06 15:50:00,429.84,430.0,428.93,429.17,31405.0,424.2683,424.4262,423.3701,423.6069,31405.0
2023-03-07 09:30:00,429.52,431.65,429.15,430.43,5441.0,423.9524,426.0548,423.5872,424.8506,5441.0
2023-03-07 09:40:00,430.09,432.02,430.09,432.02,3155.0,424.515,426.42,424.515,426.42,3155.0
2023-03-07 09:50:00,432.04,432.2,431.48,431.48,5188.0,426.4397,426.5977,425.887,425.887,5188.0
2023-03-07 10:00:00,431.58,431.8,428.32,428.32,7786.0,425.9857,426.2028,422.768,422.768,7786.0
2023-03-07 10:10:00,428.08,428.59,427.55,427.55,2169.0,422.5311,423.0345,422.0079,422.0079,2169.0
2023-03-07 10:20:00,427.84,428.47,427.46,427.46,4886.0,422.2942,422.916,421.9191,421.9191,4886.0
2023-03-07 10:30:00,427.73,428.7,427.7,427.7,2631.0,422.1856,423.143,422.156,422.156,2631.0
2023-03-07 10:40:00,427.39,427.48,426.55,427.48,1033.0,421.85,421.9388,421.0209,421.9388,1033.0
2023-03-07 10:50:00,426.97,426.97,425.97,425.97,1588.0,421.4355,421.4355,420.4484,420.4484,1588.0
2023-03-07 11:00:00,425.75,426.22,425.74,425.74,1027.0,420.2313,420.6952,420.2214,420.2214,1027.0
2023-03-07 11:10:00,426.11,426.17,425.15,425.9,5316.0,420.5866,420.6458,419.639,420.3793,5316.0
2023-03-07 11:20:00,425.66,425.72,425.11,425.28,3300.0,420.1424,420.2017,419.5996,419.7674,3300.0
2023-03-07 11:30:00,425.38,425.62,424.89,424.9,2168.0,419.8661,420.103,419.3824,419.3923,2168.0
2023-03-07 11:40:00,424.87,425.48,424.76,425.32,900.0,419.3627,419.9648,419.2541,419.8068,900.0
2023-03-07 11:50:00,425.87,425.88,425.0,425.0,1101.0,420.3497,420.3596,419.491,419.491,1101.0
2023-03-07 12:00:00,424.95,425.3,424.91,425.11,1000.0,419.4416,419.7871,419.4022,419.5996,1000.0
2023-03-07 12:10:00,424.96,425.41,424.87,425.41,2494.0,419.4515,419.8957,419.3627,419.8957,2494.0
2023-03-07 12:20:00,425.68,426.16,425.24,425.24,700.0,420.1622,420.636,419.7279,419.7279,700.0
2023-03-07 12:30:00,425.36,425.68,425.34,425.59,2721.0,419.8463,420.1622,419.8266,420.0733,2721.0
2023-03-07 12:40:00,425.37,425.7,425.12,425.12,1728.0,419.8562,420.1819,419.6094,419.6094,1728.0
2023-03-07 12:50:00,425.12,425.12,424.57,424.59,671.0,419.6094,419.6094,419.0666,419.0863,671.0
2023-03-07 13:00:00,424.34,424.53,423.61,423.9,4719.0,418.8395,419.0271,418.119,418.4053,4719.0
2023-03-07 13:10:00,423.85,423.91,423.82,423.91,703.0,418.3559,418.4151,418.3263,418.4151,703.0
2023-03-07 13:20:00,423.98,424.13,423.86,424.12,594.0,418.4842,418.6323,418.3658,418.6224,594.0
2023-03-07 13:30:00,423.9,423.94,422.95,423.02,1898.0,418.4053,418.4447,417.4676,417.5367,1898.0
2023-03-07 13:40:00,422.82,422.82,422.45,422.45,300.0,417.3393,417.3393,416.974,416.974,300.0
2023-03-07 13:50:00,422.34,422.82,422.33,422.49,1547.0,416.8655,417.3393,416.8556,417.0135,1547.0
2023-03-07 14:00:00,422.79,422.79,422.26,422.57,1061.0,417.3096,417.3096,416.7865,417.0925,1061.0
2023-03-07 14:10:00,422.77,422.98,422.55,422.56,2300.0,417.2899,417.4972,417.0728,417.0826,2300.0
2023-03-07 14:20:00,422.35,422.36,421.88,422.1,1011.0,416.8753,416.8852,416.4114,416.6286,1011.0
2023-03-07 14:30:00,422.11,422.24,421.67,421.67,2224.0,416.6385,416.7668,416.2042,416.2042,2224.0
2023-03-07 14:40:00,421.71,422.42,421.7,421.84,3961.0,416.2436,416.9444,416.2338,416.372,3961.0
2023-03-07 14:50:00,422.06,422.11,421.61,421.88,3502.0,416.5891,416.6385,416.1449,416.4114,3502.0
2023-03-07 15:00:00,421.97,421.97,421.65,421.82,1100.0,416.5003,416.5003,416.1844,416.3522,1100.0
2023-03-07 15:10:00,422.04,423.07,422.04,422.88,3200.0,416.5694,417.586,416.5694,417.3985,3200.0
2023-03-07 15:20:00,423.02,423.26,422.59,422.8,6502.0,417.5367,417.7735,417.1122,417.3195,6502.0
2023-03-07 15:30:00,422.81,423.79,422.78,423.69,5030.0,417.3294,418.2967,417.2998,418.198,5030.0
2023-03-07 15:40:00,423.6,424.06,422.63,422.8,8049.0,418.1091,418.5632,417.1517,417.3195,8049.0
2023-03-07 15:50:00,422.83,422.87,422.12,422.16,35806.0,417.3491,417.3886,416.6483,416.6878,35806.0
2023-03-08 09:30:00,422.5,422.5,422.5,422.5,3018.0,417.0234,417.0234,417.0234,417.0234,3018.0
2023-03-08 09:40:00,422.63,422.8,422.15,422.16,1242.0,417.1517,417.3195,416.6779,416.6878,1242.0
2023-03-08 09:50:00,422.77,423.67,422.76,423.67,200.0,417.2899,418.1782,417.28,418.1782,200.0
2023-03-08 10:00:00,424.11,424.11,422.22,423.09,6404.0,418.6125,418.6125,416.747,417.6058,6404.0
2023-03-08 10:10:00,423.27,423.27,422.56,422.61,1789.0,417.7834,417.7834,417.0826,417.132,1789.0
2023-03-08 10:20:00,422.32,423.6,422.29,423.53,1861.0,416.8457,418.1091,416.8161,418.04,1861.0
2023-03-08 10:30:00,423.61,424.37,423.6,424.23,1144.0,418.119,418.8692,418.1091,418.731,1144.0
2023-03-08 10:40:00,424.07,424.17,423.95,424.14,700.0,418.573,418.6718,418.4546,418.6421,700.0
2023-03-08 10:50:00,423.71,423.79,423.39,423.79,1568.0,418.2177,418.2967,417.9019,418.2967,1568.0
2023-03-08 11:00:00,423.82,424.33,423.77,424.08,937.0,418.3263,418.8297,418.2769,418.5829,937.0
2023-03-08 11:10:00,423.82,423.82,423.56,423.82,576.0,418.3263,418.3263,418.0697,418.3263,576.0
2023-03-08 11:20:00,423.66,423.8,423.65,423.78,900.0,418.1684,418.3065,418.1585,418.2868,900.0
2023-03-08 11:30:00,423.62,424.09,423.33,424.09,2326.0,418.1289,418.5928,417.8426,418.5928,2326.0
2023-03-08 11:40:00,424.18,425.65,424.18,425.36,800.0,418.6816,420.1326,418.6816,419.8463,800.0
2023-03-08 11:50:00,425.41,425.78,425.22,425.73,2140.0,419.8957,420.2609,419.7081,420.2115,2140.0
2023-03-08 12:00:00,425.76,425.8,424.97,424.97,1635.0,420.2411,420.2806,419.4614,419.4614,1635.0
2023-03-08 12:10:00,424.79,425.12,424.64,425.12,1287.0,419.2837,419.6094,419.1357,419.6094,1287.0
2023-03-08 12:20:00,425.31,425.38,424.64,424.64,1000.0,419.797,419.8661,419.1357,419.1357,1000.0
2023-03-08 12:30:00,424.54,424.78,424.01,424.77,935.0,419.037,419.2738,418.5138,419.264,935.0
2023-03-08 12:40:00,424.81,424.91,424.81,424.91,200.0,419.3035,419.4022,419.3035,419.4022,200.0
2023-03-08 12:50:00,424.84,424.9,424.58,424.58,1298.0,419.3331,419.3923,419.0764,419.0764,1298.0
2023-03-08 13:00:00,424.49,424.69,424.15,424.44,2286.0,418.9876,419.185,418.652,418.9383,2286.0
2023-03-08 13:10:00,424.43,424.48,424.2,424.2,500.0,418.9284,418.9777,418.7014,418.7014,500.0
2023-03-08 13:20:00,424.03,424.23,423.35,423.35,1846.0,418.5336,418.731,417.8624,417.8624,1846.0
2023-03-08 13:30:00,423.19,423.33,422.7,422.7,730.0,417.7045,417.8426,417.2208,417.2208,730.0
2023-03-08 13:40:00,422.66,422.96,422.65,422.96,400.0,417.1813,417.4774,417.1715,417.4774,400.0
2023-03-08 13:50:00,422.63,423.05,422.62,423.02,1456.0,417.1517,417.5663,417.1418,417.5367,1456.0
2023-03-08 14:00:00,423.03,423.85,422.9,423.8,4305.0,417.5465,418.3559,417.4182,418.3065,4305.0
2023-03-08 14:10:00,423.58,424.15,423.49,423.6,1304.0,418.0894,418.652,418.0006,418.1091,1304.0
2023-03-08 14:20:00,423.96,423.99,423.59,423.59,892.0,418.4645,418.4941,418.0993,418.0993,892.0
2023-03-08 14:30:00,424.01,424.5,423.85,424.32,4904.0,418.5138,418.9975,418.3559,418.8198,4904.0
2023-03-08 14:40:00,424.2,424.76,424.15,424.49,5253.0,418.7014,419.2541,418.652,418.9876,5253.0
2023-03-08 14:50:00,424.46,424.47,423.87,424.11,4552.0,418.958,418.9679,418.3756,418.6125,4552.0
2023-03-08 15:00:00,424.18,424.56,424.11,424.56,1422.0,418.6816,419.0567,418.6125,419.0567,1422.0
2023-03-08 15:10:00,424.63,425.05,424.27,424.29,7859.0,419.1258,419.5403,418.7705,418.7902,7859.0
2023-03-08 15:20:00,424.31,424.62,424.15,424.62,3550.0,418.8099,419.1159,418.652,419.1159,3550.0
2023-03-08 15:30:00,424.49,424.87,424.49,424.86,1802.0,418.9876,419.3627,418.9876,419.3528,1802.0
2023-03-08 15:40:00,424.9,425.97,424.88,425.55,4351.0,419.3923,420.4484,419.3725,420.0339,4351.0
2023-03-08 15:50:00,425.57,425.57,424.39,424.52,29053.0,420.0536,420.0536,418.8889,419.0172,29053.0
2023-03-09 09:30:00,427.84,427.85,427.2,427.84,7644.0,422.2942,422.304,421.6625,422.2942,7644.0
2023-03-09 09:40:00,428.26,429.38,427.78,429.38,4374.0,422.7087,423.8142,422.235,423.8142,4374.0
2023-03-09 09:50:00,429.95,431.75,429.64,431.64,9952.0,424.3768,426.1535,424.0708,426.0449,9952.0
2023-03-09 10:00:00,431.39,432.41,430.95,430.95,6724.0,425.7982,426.8049,425.3639,425.3639,6724.0
2023-03-09 10:10:00,431.61,431.86,431.17,431.82,8622.0,426.0153,426.2621,425.581,426.2226,8622.0
2023-03-09 10:20:00,431.96,432.49,431.65,431.85,5539.0,426.3608,426.8839,426.0548,426.2522,5539.0
2023-03-09 10:30:00,432.11,432.53,432.04,432.16,8831.0,426.5088,426.9234,426.4397,426.5582,8831.0
2023-03-09 10:40:00,432.15,433.14,431.99,432.77,5239.0,426.5483,427.5255,426.3904,427.1603,5239.0
2023-03-09 10:50:00,432.77,432.96,431.76,431.77,12868.0,427.1603,427.3478,426.1634,426.1732,12868.0
2023-03-09 11:00:00,431.79,432.08,431.56,431.78,6237.0,426.193,426.4792,425.966,426.1831,6237.0
2023-03-09 11:10:00,431.98,432.11,431.36,431.36,7366.0,426.3805,426.5088,425.7686,425.7686,7366.0
2023-03-09 11:20:00,431.7,431.94,430.72,431.23,8133.0,426.1041,426.341,425.1368,425.6402,8133.0
2023-03-09 11:30:00,431.39,431.41,430.82,431.01,3904.0,425.7982,425.8179,425.2356,425.4231,3904.0
2023-03-09 11:40:00,430.7,431.46,430.7,431.44,5379.0,425.1171,425.8673,425.1171,425.8475,5379.0
2023-03-09 11:50:00,431.43,431.45,430.9,430.9,1640.0,425.8376,425.8574,425.3145,425.3145,1640.0
2023-03-09 12:00:00,430.92,431.34,430.49,430.58,9708.0,425.3343,425.7488,424.9098,424.9987,9708.0
2023-03-09 12:10:00,430.42,430.42,429.84,430.33,1770.0,424.8407,424.8407,424.2683,424.7519,1770.0
2023-03-09 12:20:00,430.23,430.44,430.23,430.44,500.0,424.6532,424.8605,424.6532,424.8605,500.0
2023-03-09 12:30:00,430.19,430.19,429.49,429.74,1364.0,424.6137,424.6137,423.9228,424.1696,1364.0
2023-03-09 12:40:00,429.6,429.95,429.42,429.45,1923.0,424.0314,424.3768,423.8537,423.8833,1923.0
2023-03-09 12:50:00,429.02,429.49,428.95,429.14,1360.0,423.4589,423.9228,423.3898,423.5773,1360.0
2023-03-09 13:00:00,428.63,429.29,428.53,429.29,3865.0,423.0739,423.7254,422.9752,423.7254,3865.0
2023-03-09 13:10:00,429.36,429.55,429.01,429.4,4359.0,423.7945,423.982,423.449,423.834,4359.0
2023-03-09 13:20:00,429.42,429.61,428.67,428.78,3544.0,423.8537,424.0412,423.1134,423.222,3544.0
2023-03-09 13:30:00,428.87,428.87,427.25,427.25,1975.0,423.3108,423.3108,421.7118,421.7118,1975.0
2023-03-09 13:40:00,427.63,427.65,426.55,426.59,2050.0,422.0869,422.1066,421.0209,421.0604,2050.0
2023-03-09 13:50:00,426.14,426.54,425.96,425.97,3328.0,420.6162,421.011,420.4385,420.4484,3328.0
2023-03-09 14:00:00,426.0,426.57,425.76,425.93,4616.0,420.478,421.0406,420.2411,420.4089,4616.0
2023-03-09 14:10:00,425.93,426.96,425.72,426.65,4478.0,420.4089,421.4256,420.2017,421.1196,4478.0
2023-03-09 14:20:00,426.69,427.49,426.45,426.79,3772.0,421.1591,421.9487,420.9222,421.2578,3772.0
2023-03-09 14:30:00,426.63,426.64,425.68,425.76,11504.0,421.0999,421.1097,420.1622,420.2411,11504.0
2023-03-09 14:40:00,425.97,427.03,425.97,426.3,4737.0,420.4484,421.4947,420.4484,420.7741,4737.0
2023-03-09 14:50:00,426.08,426.08,425.1,425.15,2795.0,420.557,420.557,419.5897,419.639,2795.0
2023-03-09 15:00:00,425.13,425.13,424.3,424.47,13912.0,419.6193,419.6193,418.8001,418.9679,13912.0
2023-03-09 15:10:00,424.62,424.72,423.99,424.0,1968.0,419.1159,419.2146,418.4941,418.504,1968.0
2023-03-09 15:20:00,423.39,423.71,422.46,423.11,3834.0,417.9019,418.2177,416.9839,417.6255,3834.0
2023-03-09 15:30:00,422.95,424.37,422.92,423.68,7002.0,417.4676,418.8692,417.438,418.1881,7002.0
2023-03-09 15:40:00,423.67,424.07,423.09,424.02,10576.0,418.1782,418.573,417.6058,418.5237,10576.0
2023-03-09 15:50:00,424.18,424.64,422.78,422.8,34840.0,418.6816,419.1357,417.2998,417.3195,34840.0
2023-03-10 09:30:00,422.57,422.59,420.86,422.0,4258.0,417.0925,417.1122,415.4047,416.5299,4258.0
2023-03-10 09:40:00,422.25,423.4,421.9,423.15,39157.0,416.7766,417.9117,416.4312,417.665,39157.0
2023-03-10 09:50:00,423.14,423.71,422.4,423.66,22938.0,417.6551,418.2177,416.9247,418.1684,22938.0
2023-03-10 10:00:00,423.75,425.17,423.75,424.43,27688.0,418.2572,419.6588,418.2572,418.9284,27688.0
2023-03-10 10:10:00,424.19,424.19,419.94,419.94,3395.0,418.6915,418.6915,414.4966,414.4966,3395.0
2023-03-10 10:20:00,419.28,420.28,418.79,419.45,6211.0,413.8451,414.8322,413.3615,414.0129,6211.0
2023-03-10 10:30:00,419.66,421.55,419.5,421.19,8250.0,414.2202,416.0857,414.0623,415.7304,8250.0
2023-03-10 10:40:00,421.17,421.82,419.63,419.64,12026.0,415.7106,416.3522,414.1906,414.2005,12026.0
2023-03-10 10:50:00,419.66,421.7,418.66,421.51,13950.0,414.2202,416.2338,413.2332,416.0462,13950.0
2023-03-10 11:00:00,421.53,421.93,420.9,421.72,5145.0,416.066,416.4608,415.4441,416.2535,5145.0
2023-03-10 11:10:00,421.67,422.46,420.86,422.46,6243.0,416.2042,416.9839,415.4047,416.9839,6243.0
2023-03-10 11:20:00,422.75,423.86,422.52,423.56,3834.0,417.2702,418.3658,417.0431,418.0697,3834.0
2023-03-10 11:30:00,423.76,423.78,422.6,422.77,9452.0,418.2671,418.2868,417.1221,417.2899,9452.0
2023-03-10 11:40:00,423.03,423.03,421.11,421.36,5443.0,417.5465,417.5465,415.6514,415.8982,5443.0
2023-03-10 11:50:00,421.31,421.43,419.93,420.07,8348.0,415.8488,415.9673,414.4867,414.6249,8348.0
2023-03-10 12:00:00,420.29,420.54,419.75,419.76,4665.0,414.842,415.0888,414.309,414.3189,4665.0
2023-03-10 12:10:00,419.76,420.43,419.72,419.83,11893.0,414.3189,414.9802,414.2794,414.388,11893.0
2023-03-10 12:20:00,419.76,420.87,419.69,420.86,27559.0,414.3189,415.4145,414.2498,415.4047,27559.0
2023-03-10 12:30:00,421.32,422.03,421.11,421.9,5960.0,415.8587,416.5595,415.6514,416.4312,5960.0
2023-03-10 12:40:00,421.49,422.1,421.31,421.86,5687.0,416.0265,416.6286,415.8488,416.3917,5687.0
2023-03-10 12:50:00,421.86,422.13,421.05,421.05,8119.0,416.3917,416.6582,415.5922,415.5922,8119.0
2023-03-10 13:00:00,421.09,421.4,420.51,420.72,3525.0,415.6317,415.9377,415.0592,415.2665,3525.0
2023-03-10 13:10:00,420.92,420.92,419.73,419.73,3411.0,415.4639,415.4639,414.2893,414.2893,3411.0
2023-03-10 13:20:00,419.68,419.68,418.44,418.79,9704.0,414.24,414.24,413.016,413.3615,9704.0
2023-03-10 13:30:00,418.72,418.74,417.64,418.03,5639.0,413.2924,413.3121,412.2264,412.6113,5639.0
2023-03-10 13:40:00,418.13,418.58,417.97,418.06,4982.0,412.71,413.1542,412.5521,412.641,4982.0
2023-03-10 13:50:00,418.0,418.22,417.5,417.81,5891.0,412.5817,412.7989,412.0882,412.3942,5891.0
2023-03-10 14:00:00,417.95,419.88,417.95,419.88,7967.0,412.5324,414.4374,412.5324,414.4374,7967.0
2023-03-10 14:10:00,419.98,420.5,418.28,419.16,7927.0,414.5361,415.0493,412.8581,413.7267,7927.0
2023-03-10 14:20:00,419.05,419.38,418.37,418.6,8170.0,413.6181,413.9438,412.9469,413.174,8170.0
2023-03-10 14:30:00,418.78,420.47,418.78,420.25,9122.0,413.3516,415.0197,413.3516,414.8026,9122.0
2023-03-10 14:40:00,419.83,421.21,419.65,421.21,5101.0,414.388,415.7501,414.2103,415.7501,5101.0
2023-03-10 14:50:00,421.21,422.31,420.95,421.98,19284.0,415.7501,416.8359,415.4935,416.5101,19284.0
2023-03-10 15:00:00,421.9,422.07,420.68,422.06,12933.0,416.4312,416.599,415.227,416.5891,12933.0
2023-03-10 15:10:00,421.79,422.49,421.19,421.22,10417.0,416.3226,417.0135,415.7304,415.76,10417.0
2023-03-10 15:20:00,421.07,421.89,420.96,421.75,9360.0,415.6119,416.4213,415.5034,416.2831,9360.0
2023-03-10 15:30:00,421.57,421.82,420.25,420.25,17865.0,416.1055,416.3522,414.8026,414.8026,17865.0
2023-03-10 15:40:00,419.75,419.85,419.29,419.68,19101.0,414.309,414.4077,413.855,414.24,19101.0
2023-03-10 15:50:00,419.61,420.87,419.43,420.32,82934.0,414.1709,415.4145,413.9932,414.8717,82934.0
2023-03-13 09:30:00,420.61,422.01,418.71,420.24,10140.0,415.1579,416.5397,413.2825,414.7927,10140.0
2023-03-13 09:40:00,420.09,422.9,419.63,422.9,7989.0,414.6446,417.4182,414.1906,417.4182,7989.0
2023-03-13 09:50:00,422.69,423.86,422.38,423.28,7591.0,417.2109,418.3658,416.905,417.7933,7591.0
2023-03-13 10:00:00,422.93,426.48,422.91,426.13,50031.0,417.4478,420.9518,417.4281,420.6063,50031.0
2023-03-13 10:10:00,425.74,425.74,423.43,424.05,61223.0,420.2214,420.2214,417.9413,418.5533,61223.0
2023-03-13 10:20:00,423.7,424.11,423.27,423.48,8366.0,418.2078,418.6125,417.7834,417.9907,8366.0
2023-03-13 10:30:00,423.31,424.2,423.31,423.66,4032.0,417.8229,418.7014,417.8229,418.1684,4032.0
2023-03-13 10:40:00,424.13,425.14,423.5,424.66,2300.0,418.6323,419.6292,418.0104,419.1554,2300.0
2023-03-13 10:50:00,424.89,425.45,423.08,425.14,5442.0,419.3824,419.9352,417.5959,419.6292,5442.0
2023-03-13 11:00:00,424.83,426.5,424.68,425.02,11058.0,419.3232,420.9715,419.1751,419.5107,11058.0
2023-03-13 11:10:00,424.71,425.15,423.01,423.26,16516.0,419.2048,419.639,417.5268,417.7735,16516.0
2023-03-13 11:20:00,423.36,424.11,422.53,423.28,6601.0,417.8723,418.6125,417.053,417.7933,6601.0
2023-03-13 11:30:00,423.23,423.45,420.44,420.44,11518.0,417.7439,417.9611,414.9901,414.9901,11518.0
2023-03-13 11:40:00,421.0,422.06,420.86,422.06,4904.0,415.5428,416.5891,415.4047,416.5891,4904.0
2023-03-13 11:50:00,421.78,422.06,420.74,422.06,6185.0,416.3127,416.5891,415.2862,416.5891,6185.0
2023-03-13 12:00:00,423.25,423.79,422.18,423.13,5088.0,417.7637,418.2967,416.7075,417.6452,5088.0
2023-03-13 12:10:00,422.94,422.94,421.37,421.38,4276.0,417.4577,417.4577,415.908,415.9179,4276.0
2023-03-13 12:20:00,421.31,421.79,420.85,421.48,22651.0,415.8488,416.3226,415.3948,416.0166,22651.0
2023-03-13 12:30:00,421.49,421.49,420.37,421.14,4831.0,416.0265,416.0265,414.921,415.681,4831.0
2023-03-13 12:40:00,421.25,421.95,418.92,418.92,29646.0,415.7896,416.4805,413.4898,413.4898,29646.0
2023-03-13 12:50:00,418.49,419.73,418.32,418.77,7017.0,413.0654,414.2893,412.8976,413.3417,7017.0
2023-03-13 13:00:00,418.65,419.03,418.18,419.03,3813.0,413.2233,413.5984,412.7594,413.5984,3813.0
2023-03-13 13:10:00,419.4,419.98,419.1,419.67,2526.0,413.9636,414.5361,413.6675,414.2301,2526.0
2023-03-13 13:20:00,419.07,419.8,418.91,419.61,3277.0,413.6379,414.3584,413.4799,414.1709,3277.0
2023-03-13 13:30:00,419.64,420.75,418.65,420.75,3400.0,414.2005,415.2961,413.2233,415.2961,3400.0
2023-03-13 13:40:00,421.36,421.52,420.53,420.86,3674.0,415.8982,416.0561,415.0789,415.4047,3674.0
2023-03-13 13:50:00,420.91,421.35,420.89,421.35,2100.0,415.454,415.8883,415.4343,415.8883,2100.0
2023-03-13 14:00:00,421.22,421.81,420.41,420.41,7917.0,415.76,416.3423,414.9605,414.9605,7917.0
2023-03-13 14:10:00,420.65,421.09,420.16,421.09,3995.0,415.1974,415.6317,414.7137,415.6317,3995.0
2023-03-13 14:20:00,420.81,422.23,420.68,421.96,4411.0,415.3553,416.7569,415.227,416.4904,4411.0
2023-03-13 14:30:00,421.98,422.47,421.81,421.83,3763.0,416.5101,416.9938,416.3423,416.3621,3763.0
2023-03-13 14:40:00,422.15,422.7,421.63,421.9,3473.0,416.6779,417.2208,416.1647,416.4312,3473.0
2023-03-13 14:50:00,421.93,422.11,421.53,422.11,4725.0,416.4608,416.6385,416.066,416.6385,4725.0
2023-03-13 15:00:00,422.13,422.71,421.55,422.07,6190.0,416.6582,417.2307,416.0857,416.599,6190.0
2023-03-13 15:10:00,422.27,422.76,421.97,422.1,6679.0,416.7964,417.28,416.5003,416.6286,6679.0
2023-03-13 15:20:00,422.11,422.11,420.62,421.11,11492.0,416.6385,416.6385,415.1678,415.6514,11492.0
2023-03-13 15:30:00,421.21,422.89,421.21,422.89,14204.0,415.7501,417.4083,415.7501,417.4083,14204.0
2023-03-13 15:40:00,422.9,423.31,422.34,422.35,12429.0,417.4182,417.8229,416.8655,416.8753,12429.0
2023-03-13 15:50:00,422.21,422.22,420.49,421.93,54134.0,416.7372,416.747,415.0395,416.4608,54134.0
2023-03-14 09:30:00,426.3,428.25,425.65,425.65,3545.0,420.7741,422.6989,420.1326,420.1326,3545.0
2023-03-14 09:40:00,427.2,428.27,426.19,427.13,6388.0,421.6625,422.7186,420.6656,421.5934,6388.0
2023-03-14 09:50:00,426.95,427.07,425.55,425.89,4834.0,421.4157,421.5342,420.0339,420.3695,4834.0
2023-03-14 10:00:00,425.54,428.03,425.43,427.69,3558.0,420.024,422.4817,419.9154,422.1461,3558.0
2023-03-14 10:10:00,427.33,428.02,427.22,427.84,7492.0,421.7908,422.4718,421.6822,422.2942,7492.0
2023-03-14 10:20:00,428.37,429.33,428.37,429.33,5270.0,422.8173,423.7649,422.8173,423.7649,5270.0
2023-03-14 10:30:00,429.59,429.92,429.27,429.46,5869.0,424.0215,424.3472,423.7056,423.8932,5869.0
2023-03-14 10:40:00,429.52,429.52,428.46,428.79,2619.0,423.9524,423.9524,422.9061,423.2319,2619.0
2023-03-14 10:50:00,428.93,429.35,428.12,428.12,3626.0,423.3701,423.7846,422.5705,422.5705,3626.0
2023-03-14 11:00:00,428.36,428.79,428.15,428.48,2905.0,422.8074,423.2319,422.6002,422.9259,2905.0
2023-03-14 11:10:00,428.6,429.52,428.59,428.82,3279.0,423.0443,423.9524,423.0345,423.2615,3279.0
2023-03-14 11:20:00,428.82,429.01,428.2,428.2,3654.0,423.2615,423.449,422.6495,422.6495,3654.0
2023-03-14 11:30:00,428.66,428.92,428.27,428.74,5655.0,423.1035,423.3602,422.7186,423.1825,5655.0
2023-03-14 11:40:00,428.74,428.78,428.24,428.27,4030.0,423.1825,423.222,422.689,422.7186,4030.0
2023-03-14 11:50:00,428.32,428.83,428.21,428.37,3000.0,422.768,423.2713,422.6594,422.8173,3000.0
2023-03-14 12:00:00,428.5,429.14,427.91,427.91,4490.0,422.9456,423.5773,422.3633,422.3633,4490.0
2023-03-14 12:10:00,427.79,427.91,427.07,427.19,3001.0,422.2448,422.3633,421.5342,421.6526,3001.0
2023-03-14 12:20:00,427.03,427.23,426.42,426.43,6042.0,421.4947,421.6921,420.8926,420.9025,6042.0
2023-03-14 12:30:00,427.04,428.7,427.0,428.43,2834.0,421.5045,423.143,421.4651,422.8765,2834.0
2023-03-14 12:40:00,428.15,428.92,427.74,428.91,3975.0,422.6002,423.3602,422.1955,423.3503,3975.0
2023-03-14 12:50:00,428.76,428.76,427.45,427.94,2249.0,423.2023,423.2023,421.9092,422.3929,2249.0
2023-03-14 13:00:00,428.02,428.13,426.61,426.64,2282.0,422.4718,422.5804,421.0801,421.1097,2282.0
2023-03-14 13:10:00,426.41,426.55,424.55,425.21,3398.0,420.8827,421.0209,419.0468,419.6983,3398.0
2023-03-14 13:20:00,424.99,425.57,424.45,425.29,2478.0,419.4811,420.0536,418.9481,419.7772,2478.0
2023-03-14 13:30:00,425.26,426.24,425.26,426.24,2017.0,419.7476,420.7149,419.7476,420.7149,2017.0
2023-03-14 13:40:00,426.25,426.36,424.7,424.73,6420.0,420.7248,420.8334,419.1949,419.2245,6420.0
2023-03-14 13:50:00,424.8,425.5,424.5,425.19,8282.0,419.2936,419.9845,418.9975,419.6785,8282.0
2023-03-14 14:00:00,425.53,425.72,424.37,424.71,5601.0,420.0141,420.2017,418.8692,419.2048,5601.0
2023-03-14 14:10:00,425.21,425.21,424.24,424.81,2764.0,419.6983,419.6983,418.7408,419.3035,2764.0
2023-03-14 14:20:00,424.65,425.48,424.64,425.48,3923.0,419.1455,419.9648,419.1357,419.9648,3923.0
2023-03-14 14:30:00,425.45,425.98,425.45,425.74,2436.0,419.9352,420.4583,419.9352,420.2214,2436.0
2023-03-14 14:40:00,425.89,426.18,425.22,425.86,5410.0,420.3695,420.6557,419.7081,420.3398,5410.0
2023-03-14 14:50:00,425.75,426.13,424.88,424.88,2852.0,420.2313,420.6063,419.3725,419.3725,2852.0
2023-03-14 15:00:00,424.87,425.38,424.29,424.31,4834.0,419.3627,419.8661,418.7902,418.8099,4834.0
2023-03-14 15:10:00,424.3,424.36,423.4,424.36,6638.0,418.8001,418.8593,417.9117,418.8593,6638.0
2023-03-14 15:20:00,424.5,424.5,423.1,423.75,14404.0,418.9975,418.9975,417.6156,418.2572,14404.0
2023-03-14 15:30:00,423.64,424.93,423.49,424.41,26277.0,418.1486,419.4219,418.0006,418.9086,26277.0
2023-03-14 15:40:00,424.43,426.51,424.36,426.5,11663.0,418.9284,420.9814,418.8593,420.9715,11663.0
2023-03-14 15:50:00,426.66,428.14,425.21,428.07,75701.0,421.1295,422.5903,419.6983,422.5212,75701.0
2023-03-15 09:30:00,423.71,426.48,422.79,423.94,11344.0,418.2177,420.9518,417.3096,418.4447,11344.0
2023-03-15 09:40:00,424.01,425.28,423.42,423.95,6442.0,418.5138,419.7674,417.9315,418.4546,6442.0
2023-03-15 09:50:00,423.88,423.88,419.93,422.08,7696.0,418.3855,418.3855,414.4867,416.6088,7696.0
2023-03-15 10:00:00,421.3,421.65,419.67,420.73,5389.0,415.839,416.1844,414.2301,415.2763,5389.0
2023-03-15 10:10:00,420.87,421.81,420.59,421.28,3314.0,415.4145,416.3423,415.1382,415.8192,3314.0
2023-03-15 10:20:00,421.77,422.52,421.41,421.92,4049.0,416.3029,417.0431,415.9475,416.4509,4049.0
2023-03-15 10:30:00,421.48,422.83,421.48,422.61,7659.0,416.0166,417.3491,416.0166,417.132,7659.0
2023-03-15 10:40:00,422.32,422.65,419.95,420.05,8186.0,416.8457,417.1715,414.5065,414.6052,8186.0
2023-03-15 10:50:00,419.86,420.62,419.78,420.52,18184.0,414.4176,415.1678,414.3387,415.0691,18184.0
2023-03-15 11:00:00,420.44,421.79,419.81,421.06,58293.0,414.9901,416.3226,414.3683,415.6021,58293.0
2023-03-15 11:10:00,420.98,421.93,420.74,421.93,6949.0,415.5231,416.4608,415.2862,416.4608,6949.0
2023-03-15 11:20:00,421.91,421.92,418.98,419.24,9175.0,416.441,416.4509,413.549,413.8057,9175.0
2023-03-15 11:30:00,419.06,419.6,418.3,418.33,2957.0,413.628,414.161,412.8778,412.9075,2957.0
2023-03-15 11:40:00,418.4,419.5,418.28,418.93,2618.0,412.9765,414.0623,412.8581,413.4997,2618.0
2023-03-15 11:50:00,418.77,419.02,417.44,418.36,3833.0,413.3417,413.5885,412.029,412.9371,3833.0
2023-03-15 12:00:00,418.5,419.27,417.67,417.67,2051.0,413.0752,413.8353,412.256,412.256,2051.0
2023-03-15 12:10:00,417.49,418.02,416.99,416.99,2903.0,412.0783,412.6015,411.5848,411.5848,2903.0
2023-03-15 12:20:00,417.42,417.8,416.77,417.33,3997.0,412.0092,412.3843,411.3677,411.9204,3997.0
2023-03-15 12:30:00,417.25,418.13,416.91,416.98,3050.0,411.8415,412.71,411.5059,411.575,3050.0
2023-03-15 12:40:00,417.29,418.24,417.0,418.24,3500.0,411.8809,412.8186,411.5947,412.8186,3500.0
2023-03-15 12:50:00,418.39,418.43,417.67,418.0,7919.0,412.9667,413.0062,412.256,412.5817,7919.0
2023-03-15 13:00:00,418.04,418.04,417.01,417.36,2801.0,412.6212,412.6212,411.6046,411.95,2801.0
2023-03-15 13:10:00,417.62,418.72,417.6,418.39,1853.0,412.2067,413.2924,412.1869,412.9667,1853.0
2023-03-15 13:20:00,418.25,418.76,417.78,418.75,2371.0,412.8285,413.3319,412.3646,413.322,2371.0
2023-03-15 13:30:00,418.69,419.33,418.21,419.02,5668.0,413.2628,413.8945,412.789,413.5885,5668.0
2023-03-15 13:40:00,418.85,418.85,417.71,418.28,6185.0,413.4207,413.4207,412.2955,412.8581,6185.0
2023-03-15 13:50:00,418.19,419.8,418.19,419.28,2869.0,412.7693,414.3584,412.7693,413.8451,2869.0
2023-03-15 14:00:00,418.77,419.01,418.51,418.92,1110.0,413.3417,413.5786,413.0851,413.4898,1110.0
2023-03-15 14:10:00,419.2,419.66,419.05,419.63,4272.0,413.7662,414.2202,413.6181,414.1906,4272.0
2023-03-15 14:20:00,419.53,422.09,419.53,421.65,20187.0,414.0919,416.6187,414.0919,416.1844,20187.0
2023-03-15 14:30:00,421.37,421.37,420.25,420.79,6676.0,415.908,415.908,414.8026,415.3356,6676.0
2023-03-15 14:40:00,420.66,420.86,419.75,419.75,4246.0,415.2072,415.4047,414.309,414.309,4246.0
2023-03-15 14:50:00,419.92,420.95,419.39,420.56,7091.0,414.4768,415.4935,413.9537,415.1085,7091.0
2023-03-15 15:00:00,420.59,421.21,418.79,418.84,7219.0,415.1382,415.7501,413.3615,413.4108,7219.0
2023-03-15 15:10:00,418.65,420.32,418.5,420.18,6415.0,413.2233,414.8717,413.0752,414.7335,6415.0
2023-03-15 15:20:00,419.96,420.69,419.33,419.97,11145.0,414.5163,415.2369,413.8945,414.5262,11145.0
2023-03-15 15:30:00,419.78,420.17,418.68,419.39,10694.0,414.3387,414.7236,413.2529,413.9537,10694.0
2023-03-15 15:40:00,419.25,419.35,418.23,418.94,15574.0,413.8155,413.9142,412.8087,413.5095,15574.0
2023-03-15 15:50:00,418.87,421.13,418.53,420.93,133019.0,413.4405,415.6712,413.1049,415.4737,133019.0
2023-03-16 09:30:00,419.1,419.96,417.34,419.96,4870.0,413.6675,414.5163,411.9303,414.5163,4870.0
2023-03-16 09:40:00,420.71,421.16,419.21,419.68,13207.0,415.2566,415.7008,413.776,414.24,13207.0
2023-03-16 09:50:00,420.06,420.81,419.73,420.42,7838.0,414.615,415.3553,414.2893,414.9704,7838.0
2023-03-16 10:00:00,420.98,421.31,419.65,419.79,6210.0,415.5231,415.8488,414.2103,414.3485,6210.0
2023-03-16 10:10:00,420.05,420.47,419.18,420.44,22664.0,414.6052,415.0197,413.7464,414.9901,22664.0
2023-03-16 10:20:00,420.84,421.67,420.84,421.6,9960.0,415.3849,416.2042,415.3849,416.1351,9960.0
2023-03-16 10:30:00,421.8,421.91,421.26,421.54,4900.0,416.3325,416.441,415.7995,416.0758,4900.0
2023-03-16 10:40:00,421.63,423.21,421.47,422.62,4755.0,416.1647,417.7242,416.0067,417.1418,4755.0
2023-03-16 10:50:00,422.73,423.9,422.43,423.75,42478.0,417.2504,418.4053,416.9543,418.2572,42478.0
2023-03-16 11:00:00,424.12,424.94,423.64,424.5,6970.0,418.6224,419.4318,418.1486,418.9975,6970.0
2023-03-16 11:10:00,424.56,424.59,423.25,423.42,20008.0,419.0567,419.0863,417.7637,417.9315,20008.0
2023-03-16 11:20:00,423.63,425.31,423.26,424.66,5159.0,418.1388,419.797,417.7735,419.1554,5159.0
2023-03-16 11:30:00,424.65,425.57,424.23,425.31,14512.0,419.1455,420.0536,418.731,419.797,14512.0
2023-03-16 11:40:00,424.96,425.52,424.25,424.89,20521.0,419.4515,420.0043,418.7507,419.3824,20521.0
2023-03-16 11:50:00,424.96,425.75,424.45,425.09,57271.0,419.4515,420.2313,418.9481,419.5798,57271.0
2023-03-16 12:00:00,425.18,425.19,424.03,424.35,21773.0,419.6687,419.6785,418.5336,418.8494,21773.0
2023-03-16 12:10:00,424.27,425.62,424.03,425.5,1701.0,418.7705,420.103,418.5336,419.9845,1701.0
2023-03-16 12:20:00,425.66,426.85,425.66,426.85,9098.0,420.1424,421.317,420.1424,421.317,9098.0
2023-03-16 12:30:00,426.81,426.81,425.95,426.09,4196.0,421.2775,421.2775,420.4287,420.5669,4196.0
2023-03-16 12:40:00,426.74,428.09,426.54,427.79,5220.0,421.2084,422.5409,421.011,422.2448,5220.0
2023-03-16 12:50:00,428.29,429.01,428.29,429.0,2443.0,422.7383,423.449,422.7383,423.4391,2443.0
2023-03-16 13:00:00,428.9,430.61,428.77,430.22,18873.0,423.3404,425.0283,423.2121,424.6433,18873.0
2023-03-16 13:10:00,429.96,430.03,428.14,428.42,5340.0,424.3867,424.4558,422.5903,422.8667,5340.0
2023-03-16 13:20:00,428.42,428.43,427.46,427.46,4650.0,422.8667,422.8765,421.9191,421.9191,4650.0
2023-03-16 13:30:00,427.25,427.91,426.86,427.91,3124.0,421.7118,422.3633,421.3269,422.3633,3124.0
2023-03-16 13:40:00,428.25,428.41,427.3,428.23,12031.0,422.6989,422.8568,421.7612,422.6791,12031.0
2023-03-16 13:50:00,428.04,428.41,427.5,428.39,3849.0,422.4916,422.8568,421.9586,422.837,3849.0
2023-03-16 14:00:00,427.98,428.43,427.74,428.43,5326.0,422.4324,422.8765,422.1955,422.8765,5326.0
2023-03-16 14:10:00,428.78,428.78,428.02,428.74,4926.0,423.222,423.222,422.4718,423.1825,4926.0
2023-03-16 14:20:00,428.51,428.8,428.37,428.69,2999.0,422.9555,423.2417,422.8173,423.1332,2999.0
2023-03-16 14:30:00,428.88,428.88,427.92,428.57,3139.0,423.3207,423.3207,422.3731,423.0147,3139.0
2023-03-16 14:40:00,428.48,429.21,428.48,428.83,2800.0,422.9259,423.6464,422.9259,423.2713,2800.0
2023-03-16 14:50:00,428.72,429.4,428.59,429.05,3277.0,423.1628,423.834,423.0345,423.4885,3277.0
2023-03-16 15:00:00,429.22,429.24,428.74,428.79,4625.0,423.6563,423.676,423.1825,423.2319,4625.0
2023-03-16 15:10:00,428.73,429.11,428.57,428.96,5260.0,423.1726,423.5477,423.0147,423.3997,5260.0
2023-03-16 15:20:00,428.96,429.68,428.25,428.99,10413.0,423.3997,424.1103,422.6989,423.4293,10413.0
2023-03-16 15:30:00,428.94,429.16,428.59,429.13,9188.0,423.3799,423.5971,423.0345,423.5675,9188.0
2023-03-16 15:40:00,429.06,430.0,428.81,429.48,14356.0,423.4984,424.4262,423.2516,423.9129,14356.0
2023-03-16 15:50:00,429.63,429.67,427.71,428.48,38670.0,424.061,424.1005,422.1659,422.9259,38670.0
2023-03-17 09:30:00,432.06,432.06,427.03,430.21,95457.0,426.4595,426.4595,421.4947,424.6335,95457.0
2023-03-17 09:40:00,431.5,431.5,430.16,430.48,6244.0,425.9067,425.9067,424.5841,424.9,6244.0
2023-03-17 09:50:00,430.5,430.82,427.66,427.66,11632.0,424.9197,425.2356,422.1165,422.1165,11632.0
2023-03-17 10:00:00,429.28,431.61,429.28,431.29,14007.0,423.7155,426.0153,423.7155,425.6995,14007.0
2023-03-17 10:10:00,431.16,432.26,430.55,431.23,23579.0,425.5711,426.6569,424.9691,425.6402,23579.0
2023-03-17 10:20:00,431.27,431.48,429.73,430.12,7170.0,425.6797,425.887,424.1597,424.5446,7170.0
2023-03-17 10:30:00,429.84,429.86,427.24,427.91,3800.0,424.2683,424.288,421.702,422.3633,3800.0
2023-03-17 10:40:00,428.12,428.27,426.95,428.27,24064.0,422.5705,422.7186,421.4157,422.7186,24064.0
2023-03-17 10:50:00,428.31,428.34,427.02,428.12,18921.0,422.7581,422.7877,421.4848,422.5705,18921.0
2023-03-17 11:00:00,427.74,427.74,426.86,427.61,9813.0,422.1955,422.1955,421.3269,422.0672,9813.0
2023-03-17 11:10:00,427.4,428.18,427.06,427.47,10925.0,421.8599,422.6298,421.5243,421.929,10925.0
2023-03-17 11:20:00,427.63,427.63,425.62,426.41,8307.0,422.0869,422.0869,420.103,420.8827,8307.0
2023-03-17 11:30:00,426.44,427.34,426.29,426.3,3500.0,420.9123,421.8007,420.7643,420.7741,3500.0
2023-03-17 11:40:00,426.03,426.81,425.92,426.71,5418.0,420.5076,421.2775,420.3991,421.1788,5418.0
2023-03-17 11:50:00,426.79,426.97,425.86,426.2,11292.0,421.2578,421.4355,420.3398,420.6754,11292.0
2023-03-17 12:00:00,426.25,427.0,426.21,426.42,3950.0,420.7248,421.4651,420.6853,420.8926,3950.0
2023-03-17 12:10:00,426.31,427.08,426.17,426.46,2807.0,420.784,421.544,420.6458,420.9321,2807.0
2023-03-17 12:20:00,426.56,427.03,426.36,426.76,3900.0,421.0308,421.4947,420.8334,421.2282,3900.0
2023-03-17 12:30:00,426.81,427.91,426.73,426.88,3881.0,421.2775,422.3633,421.1986,421.3466,3881.0
2023-03-17 12:40:00,426.68,427.09,426.43,426.5,6130.0,421.1492,421.5539,420.9025,420.9715,6130.0
2023-03-17 12:50:00,426.62,427.14,426.49,426.93,5557.0,421.09,421.6033,420.9617,421.396,5557.0
2023-03-17 13:00:00,426.84,427.48,426.71,427.48,2100.0,421.3071,421.9388,421.1788,421.9388,2100.0
2023-03-17 13:10:00,427.26,427.67,427.13,427.51,3060.0,421.7217,422.1264,421.5934,421.9685,3060.0
2023-03-17 13:20:00,427.82,428.24,427.33,427.33,2293.0,422.2744,422.689,421.7908,421.7908,2293.0
2023-03-17 13:30:00,427.48,427.68,427.02,427.1,7010.0,421.9388,422.1363,421.4848,421.5638,7010.0
2023-03-17 13:40:00,427.1,427.23,426.72,427.23,3828.0,421.5638,421.6921,421.1887,421.6921,3828.0
2023-03-17 13:50:00,427.36,427.36,426.69,427.07,2130.0,421.8204,421.8204,421.1591,421.5342,2130.0
2023-03-17 14:00:00,427.37,427.79,426.61,426.61,3100.0,421.8303,422.2448,421.0801,421.0801,3100.0
2023-03-17 14:10:00,426.53,426.64,426.08,426.42,7600.0,421.0012,421.1097,420.557,420.8926,7600.0
2023-03-17 14:20:00,426.45,426.67,425.46,425.51,5593.0,420.9222,421.1393,419.945,419.9944,5593.0
2023-03-17 14:30:00,425.41,425.94,425.11,425.66,3375.0,419.8957,420.4188,419.5996,420.1424,3375.0
2023-03-17 14:40:00,425.71,425.78,424.71,425.34,13865.0,420.1918,420.2609,419.2048,419.8266,13865.0
2023-03-17 14:50:00,425.68,426.75,425.19,426.38,8186.0,420.1622,421.2183,419.6785,420.8531,8186.0
2023-03-17 15:00:00,426.3,426.44,425.68,425.88,5570.0,420.7741,420.9123,420.1622,420.3596,5570.0
2023-03-17 15:10:00,425.68,425.93,425.48,425.56,2756.0,420.1622,420.4089,419.9648,420.0437,2756.0
2023-03-17 15:20:00,425.54,426.49,425.54,426.49,4611.0,420.024,420.9617,420.024,420.9617,4611.0
2023-03-17 15:30:00,426.31,426.31,425.42,425.8,12564.0,420.784,420.784,419.9055,420.2806,12564.0
2023-03-17 15:40:00,425.96,426.4,425.69,426.29,13425.0,420.4385,420.8728,420.172,420.7643,13425.0
2023-03-17 15:50:00,426.42,426.84,425.3,425.92,45422.0,420.8926,421.3071,419.7871,420.3991,45422.0
2023-03-20 09:30:00,427.45,428.86,427.45,428.86,12258.0,421.9092,423.301,421.9092,423.301,12258.0
2023-03-20 09:40:00,429.99,434.03,429.66,434.03,9135.0,424.4163,428.4039,424.0906,428.4039,9135.0
2023-03-20 09:50:00,434.4,438.02,434.05,434.85,17756.0,428.7691,432.3422,428.4237,429.2133,17756.0
2023-03-20 10:00:00,435.33,436.03,433.94,434.22,7300.0,429.6871,430.378,428.3151,428.5915,7300.0
2023-03-20 10:10:00,433.69,434.21,431.61,431.72,4595.0,428.0683,428.5816,426.0153,426.1239,4595.0
2023-03-20 10:20:00,431.78,433.69,431.78,433.5,4848.0,426.1831,428.0683,426.1831,427.8808,4848.0
2023-03-20 10:30:00,433.73,434.69,433.71,433.78,4289.0,428.1078,429.0554,428.0881,428.1572,4289.0
2023-03-20 10:40:00,433.83,435.01,433.49,435.01,7829.0,428.2065,429.3712,427.8709,429.3712,7829.0
2023-03-20 10:50:00,435.0,435.42,434.06,435.08,7085.0,429.3614,429.7759,428.4336,429.4403,7085.0
2023-03-20 11:00:00,435.1,435.38,434.58,434.58,3767.0,429.4601,429.7364,428.9468,428.9468,3767.0
2023-03-20 11:10:00,434.4,435.37,433.76,435.36,6351.0,428.7691,429.7266,428.1374,429.7167,6351.0
2023-03-20 11:20:00,435.44,435.72,434.8,435.19,6527.0,429.7957,430.072,429.164,429.5489,6527.0
2023-03-20 11:30:00,435.5,435.6,434.76,435.03,4087.0,429.8549,429.9536,429.1245,429.391,4087.0
2023-03-20 11:40:00,435.08,435.83,435.07,435.7,4245.0,429.4403,430.1806,429.4305,430.0523,4245.0
2023-03-20 11:50:00,435.52,435.98,434.65,434.8,5091.0,429.8746,430.3287,429.0159,429.164,5091.0
2023-03-20 12:00:00,434.75,435.2,434.16,434.16,3365.0,429.1146,429.5588,428.5323,428.5323,3365.0
2023-03-20 12:10:00,433.96,434.35,433.09,434.33,6278.0,428.3348,428.7198,427.4761,428.7001,6278.0
2023-03-20 12:20:00,434.44,434.92,434.25,434.89,4254.0,428.8086,429.2824,428.6211,429.2528,4254.0
2023-03-20 12:30:00,435.05,435.08,433.84,434.11,3560.0,429.4107,429.4403,428.2164,428.4829,3560.0
2023-03-20 12:40:00,434.06,434.39,433.33,433.62,3898.0,428.4336,428.7593,427.713,427.9993,3898.0
2023-03-20 12:50:00,433.54,434.15,433.35,433.83,2700.0,427.9203,428.5224,427.7328,428.2065,2700.0
2023-03-20 13:00:00,433.64,434.63,433.42,433.84,2102.0,428.019,428.9962,427.8018,428.2164,2102.0
2023-03-20 13:10:00,433.99,434.15,433.19,433.43,4807.0,428.3645,428.5224,427.5748,427.8117,4807.0
2023-03-20 13:20:00,433.47,433.87,433.15,433.59,4410.0,427.8512,428.246,427.5353,427.9696,4410.0
2023-03-20 13:30:00,433.45,433.57,432.82,432.82,2502.0,427.8315,427.9499,427.2096,427.2096,2502.0
2023-03-20 13:40:00,432.81,433.14,432.41,432.7,4478.0,427.1998,427.5255,426.8049,427.0912,4478.0
2023-03-20 13:50:00,432.53,432.53,432.25,432.44,1317.0,426.9234,426.9234,426.647,426.8346,1317.0
2023-03-20 14:00:00,432.45,432.45,431.66,431.66,3201.0,426.8444,426.8444,426.0647,426.0647,3201.0
2023-03-20 14:10:00,431.66,432.09,431.33,431.85,3911.0,426.0647,426.4891,425.7389,426.2522,3911.0
2023-03-20 14:20:00,432.11,432.17,431.79,431.84,2198.0,426.5088,426.5681,426.193,426.2423,2198.0
2023-03-20 14:30:00,431.82,431.95,430.48,430.49,6636.0,426.2226,426.3509,424.9,424.9098,6636.0
2023-03-20 14:40:00,430.17,430.69,430.03,430.16,3630.0,424.594,425.1072,424.4558,424.5841,3630.0
2023-03-20 14:50:00,430.54,431.0,429.99,430.3,6955.0,424.9592,425.4132,424.4163,424.7223,6955.0
2023-03-20 15:00:00,430.04,430.82,429.93,430.22,5233.0,424.4657,425.2356,424.3571,424.6433,5233.0
2023-03-20 15:10:00,430.16,430.38,429.92,430.31,4854.0,424.5841,424.8013,424.3472,424.7322,4854.0
2023-03-20 15:20:00,430.37,431.33,429.84,430.94,6680.0,424.7914,425.7389,424.2683,425.354,6680.0
2023-03-20 15:30:00,430.79,431.62,430.79,431.36,10912.0,425.2059,426.0252,425.2059,425.7686,10912.0
2023-03-20 15:40:00,431.27,432.04,430.96,432.04,9492.0,425.6797,426.4397,425.3737,426.4397,9492.0
2023-03-20 15:50:00,432.5,432.63,431.97,432.17,28583.0,426.8938,427.0221,426.3706,426.5681,28583.0
2023-03-21 09:30:00,433.7,436.01,431.47,433.36,5246.0,428.0782,430.3583,425.8771,427.7426,5246.0
2023-03-21 09:40:00,432.19,432.19,428.15,430.69,9886.0,426.5878,426.5878,422.6002,425.1072,9886.0
2023-03-21 09:50:00,430.69,430.69,427.67,429.48,25697.0,425.1072,425.1072,422.1264,423.9129,25697.0
2023-03-21 10:00:00,430.08,430.93,429.18,429.81,9717.0,424.5051,425.3441,423.6168,424.2386,9717.0
2023-03-21 10:10:00,429.94,430.98,427.16,427.17,10150.0,424.367,425.3935,421.623,421.6329,10150.0
2023-03-21 10:20:00,426.92,427.26,425.25,425.37,18933.0,421.3861,421.7217,419.7378,419.8562,18933.0
2023-03-21 10:30:00,424.88,427.94,424.84,427.94,7854.0,419.3725,422.3929,419.3331,422.3929,7854.0
2023-03-21 10:40:00,427.71,427.87,426.89,426.92,7746.0,422.1659,422.3238,421.3565,421.3861,7746.0
2023-03-21 10:50:00,426.92,426.92,424.25,424.89,8661.0,421.3861,421.3861,418.7507,419.3824,8661.0
2023-03-21 11:00:00,424.7,425.34,424.11,424.95,7854.0,419.1949,419.8266,418.6125,419.4416,7854.0
2023-03-21 11:10:00,425.1,425.1,424.08,424.97,9479.0,419.5897,419.5897,418.5829,419.4614,9479.0
2023-03-21 11:20:00,425.25,426.17,425.05,426.17,3314.0,419.7378,420.6458,419.5403,420.6458,3314.0
2023-03-21 11:30:00,425.77,427.06,425.63,426.17,5107.0,420.251,421.5243,420.1128,420.6458,5107.0
2023-03-21 11:40:00,426.36,426.36,425.03,425.32,3983.0,420.8334,420.8334,419.5206,419.8068,3983.0
2023-03-21 11:50:00,425.45,425.65,424.1,424.1,4998.0,419.9352,420.1326,418.6027,418.6027,4998.0
2023-03-21 12:00:00,424.09,424.34,423.52,423.71,9172.0,418.5928,418.8395,418.0302,418.2177,9172.0
2023-03-21 12:10:00,423.75,424.64,423.71,424.13,5424.0,418.2572,419.1357,418.2177,418.6323,5424.0
2023-03-21 12:20:00,424.12,424.25,423.73,424.16,2166.0,418.6224,418.7507,418.2375,418.6619,2166.0
2023-03-21 12:30:00,424.22,424.56,423.37,423.37,4685.0,418.7211,419.0567,417.8821,417.8821,4685.0
2023-03-21 12:40:00,423.2,423.27,422.54,423.0,4109.0,417.7143,417.7834,417.0629,417.5169,4109.0
2023-03-21 12:50:00,422.96,423.99,422.96,423.69,9049.0,417.4774,418.4941,417.4774,418.198,9049.0
2023-03-21 13:00:00,423.66,424.41,423.17,424.4,5255.0,418.1684,418.9086,417.6847,418.8988,5255.0
2023-03-21 13:10:00,424.39,426.01,424.34,425.94,9243.0,418.8889,420.4879,418.8395,420.4188,9243.0
2023-03-21 13:20:00,426.12,426.14,424.95,424.95,6248.0,420.5965,420.6162,419.4416,419.4416,6248.0
2023-03-21 13:30:00,424.98,425.48,424.84,424.98,4355.0,419.4713,419.9648,419.3331,419.4713,4355.0
2023-03-21 13:40:00,425.0,425.18,424.65,424.96,6160.0,419.491,419.6687,419.1455,419.4515,6160.0
2023-03-21 13:50:00,424.68,424.79,423.94,424.0,11204.0,419.1751,419.2837,418.4447,418.504,11204.0
2023-03-21 14:00:00,423.98,424.95,423.82,424.84,8137.0,418.4842,419.4416,418.3263,419.3331,8137.0
2023-03-21 14:10:00,424.74,424.91,424.57,424.91,3100.0,419.2344,419.4022,419.0666,419.4022,3100.0
2023-03-21 14:20:00,424.99,425.53,424.98,425.36,12285.0,419.4811,420.0141,419.4713,419.8463,12285.0
2023-03-21 14:30:00,425.36,426.15,425.35,426.06,13438.0,419.8463,420.6261,419.8365,420.5373,13438.0
2023-03-21 14:40:00,426.14,427.03,426.14,426.28,12172.0,420.6162,421.4947,420.6162,420.7544,12172.0
2023-03-21 14:50:00,426.26,426.9,426.21,426.86,8099.0,420.7347,421.3664,420.6853,421.3269,8099.0
2023-03-21 15:00:00,426.99,427.54,426.76,427.51,6254.0,421.4552,421.9981,421.2282,421.9685,6254.0
2023-03-21 15:10:00,427.38,428.1,427.22,428.1,12811.0,421.8401,422.5508,421.6822,422.5508,12811.0
2023-03-21 15:20:00,428.17,428.68,428.03,428.2,9112.0,422.6199,423.1233,422.4817,422.6495,9112.0
2023-03-21 15:30:00,428.22,429.82,427.79,429.82,37424.0,422.6693,424.2485,422.2448,424.2485,37424.0
2023-03-21 15:40:00,430.06,430.72,429.87,430.53,37922.0,424.4854,425.1368,424.2979,424.9493,37922.0
2023-03-21 15:50:00,430.56,430.91,430.1,430.32,89318.0,424.9789,425.3244,424.5249,424.742,89318.0
2023-03-22 09:30:00,431.95,432.94,431.48,431.71,12656.0,426.3509,427.3281,425.887,426.114,12656.0
2023-03-22 09:40:00,431.72,432.94,431.34,432.52,2973.0,426.1239,427.3281,425.7488,426.9135,2973.0
2023-03-22 09:50:00,432.71,434.06,432.62,433.97,7842.0,427.1011,428.4336,427.0122,428.3447,7842.0
2023-03-22 10:00:00,433.92,434.43,433.23,433.23,10122.0,428.2954,428.7988,427.6143,427.6143,10122.0
2023-03-22 10:10:00,433.28,434.12,433.28,434.08,2938.0,427.6637,428.4928,427.6637,428.4533,2938.0
2023-03-22 10:20:00,434.19,435.16,434.19,435.16,28993.0,428.5619,429.5193,428.5619,429.5193,28993.0
2023-03-22 10:30:00,435.16,435.32,434.07,434.27,3696.0,429.5193,429.6772,428.4434,428.6408,3696.0
2023-03-22 10:40:00,434.26,434.28,433.61,433.61,3944.0,428.631,428.6507,427.9894,427.9894,3944.0
2023-03-22 10:50:00,433.69,433.69,433.05,433.06,4200.0,428.0683,428.0683,427.4366,427.4465,4200.0
2023-03-22 11:00:00,433.01,434.1,432.89,433.3,16547.0,427.3972,428.473,427.2787,427.6834,16547.0
2023-03-22 11:10:00,433.37,433.63,432.49,432.8,19111.0,427.7525,428.0091,426.8839,427.1899,19111.0
2023-03-22 11:20:00,432.8,433.01,431.5,431.55,35257.0,427.1899,427.3972,425.9067,425.9561,35257.0
2023-03-22 11:30:00,431.56,431.79,430.73,431.12,30761.0,425.966,426.193,425.1467,425.5317,30761.0
2023-03-22 11:40:00,431.0,431.31,430.89,430.94,5603.0,425.4132,425.7192,425.3046,425.354,5603.0
2023-03-22 11:50:00,430.97,431.38,430.95,431.03,8186.0,425.3836,425.7883,425.3639,425.4428,8186.0
2023-03-22 12:00:00,431.04,431.34,430.81,430.81,4956.0,425.4527,425.7488,425.2257,425.2257,4956.0
2023-03-22 12:10:00,430.81,431.01,430.32,430.33,7808.0,425.2257,425.4231,424.742,424.7519,7808.0
2023-03-22 12:20:00,430.28,431.37,430.14,431.36,5495.0,424.7026,425.7784,424.5644,425.7686,5495.0
2023-03-22 12:30:00,431.48,432.23,431.48,432.06,2211.0,425.887,426.6273,425.887,426.4595,2211.0
2023-03-22 12:40:00,432.18,432.18,431.18,431.18,2500.0,426.5779,426.5779,425.5909,425.5909,2500.0
2023-03-22 12:50:00,431.27,431.29,430.44,430.66,2644.0,425.6797,425.6995,424.8605,425.0776,2644.0
2023-03-22 13:00:00,430.47,430.72,429.92,430.36,5462.0,424.8901,425.1368,424.3472,424.7815,5462.0
2023-03-22 13:10:00,430.17,431.01,430.08,430.75,4265.0,424.594,425.4231,424.5051,425.1665,4265.0
2023-03-22 13:20:00,430.85,431.83,430.84,431.83,4450.0,425.2652,426.2325,425.2553,426.2325,4450.0
2023-03-22 13:30:00,431.7,432.39,431.53,431.75,8044.0,426.1041,426.7852,425.9363,426.1535,8044.0
2023-03-22 13:40:00,431.8,432.62,431.8,432.36,3200.0,426.2028,427.0122,426.2028,426.7556,3200.0
2023-03-22 13:50:00,432.29,432.65,431.88,432.27,2060.0,426.6865,427.0418,426.2818,426.6668,2060.0
2023-03-22 14:00:00,432.47,435.34,432.46,434.23,7126.0,426.8642,429.697,426.8543,428.6013,7126.0
2023-03-22 14:10:00,434.31,434.63,433.5,434.34,7869.0,428.6803,428.9962,427.8808,428.7099,7869.0
2023-03-22 14:20:00,433.82,434.78,433.26,434.74,2100.0,428.1967,429.1442,427.6439,429.1047,2100.0
2023-03-22 14:30:00,434.68,434.91,431.88,433.86,7424.0,429.0455,429.2725,426.2818,428.2361,7424.0
2023-03-22 14:40:00,434.83,435.83,434.59,435.08,9515.0,429.1936,430.1806,428.9567,429.4403,9515.0
2023-03-22 14:50:00,434.97,435.44,431.91,432.19,8677.0,429.3318,429.7957,426.3114,426.5878,8677.0
2023-03-22 15:00:00,432.19,432.45,430.19,430.74,20253.0,426.5878,426.8444,424.6137,425.1566,20253.0
2023-03-22 15:10:00,430.96,433.12,430.63,432.76,10848.0,425.3737,427.5057,425.048,427.1504,10848.0
2023-03-22 15:20:00,432.73,434.45,432.34,433.44,10980.0,427.1208,428.8185,426.7358,427.8216,10980.0
2023-03-22 15:30:00,433.44,433.72,430.9,431.51,21131.0,427.8216,428.098,425.3145,425.9166,21131.0
2023-03-22 15:40:00,431.48,431.96,429.6,429.75,17920.0,425.887,426.3608,424.0314,424.1794,17920.0
2023-03-22 15:50:00,429.44,429.78,428.05,428.12,147571.0,423.8734,424.209,422.5015,422.5705,147571.0
2023-03-23 09:30:00,428.74,431.43,428.35,428.89,24903.0,423.1825,425.8376,422.7976,423.3306,24903.0
2023-03-23 09:40:00,429.33,430.43,428.57,430.38,21016.0,423.7649,424.8506,423.0147,424.8013,21016.0
2023-03-23 09:50:00,430.26,430.26,428.59,429.33,8406.0,424.6828,424.6828,423.0345,423.7649,8406.0
2023-03-23 10:00:00,429.53,430.28,429.35,429.35,8248.0,423.9623,424.7026,423.7846,423.7846,8248.0
2023-03-23 10:10:00,429.43,429.85,428.84,429.06,20688.0,423.8636,424.2781,423.2812,423.4984,20688.0
2023-03-23 10:20:00,428.86,429.14,427.84,427.84,6378.0,423.301,423.5773,422.2942,422.2942,6378.0
2023-03-23 10:30:00,427.69,428.43,427.69,428.43,11766.0,422.1461,422.8765,422.1461,422.8765,11766.0
2023-03-23 10:40:00,428.38,430.13,428.19,430.13,11527.0,422.8272,424.5545,422.6396,424.5545,11527.0
2023-03-23 10:50:00,430.5,431.54,430.5,430.94,14147.0,424.9197,425.9462,424.9197,425.354,14147.0
2023-03-23 11:00:00,431.06,432.42,430.84,432.13,6115.0,425.4724,426.8148,425.2553,426.5286,6115.0
2023-03-23 11:10:00,431.91,432.03,430.71,430.97,8111.0,426.3114,426.4299,425.127,425.3836,8111.0
2023-03-23 11:20:00,430.77,431.09,430.61,430.68,5557.0,425.1862,425.5021,425.0283,425.0974,5557.0
2023-03-23 11:30:00,430.53,431.11,430.14,431.09,8925.0,424.9493,425.5218,424.5644,425.5021,8925.0
2023-03-23 11:40:00,430.93,431.62,430.69,431.62,4800.0,425.3441,426.0252,425.1072,426.0252,4800.0
2023-03-23 11:50:00,431.61,432.27,431.19,431.91,6543.0,426.0153,426.6668,425.6008,426.3114,6543.0
2023-03-23 12:00:00,431.75,432.59,431.67,432.59,2100.0,426.1535,426.9826,426.0745,426.9826,2100.0
2023-03-23 12:10:00,432.47,432.51,430.94,430.94,3674.0,426.8642,426.9036,425.354,425.354,3674.0
2023-03-23 12:20:00,431.1,431.54,430.85,431.37,3212.0,425.5119,425.9462,425.2652,425.7784,3212.0
2023-03-23 12:30:00,431.65,431.65,430.98,431.08,2200.0,426.0548,426.0548,425.3935,425.4922,2200.0
2023-03-23 12:40:00,430.83,431.19,430.19,431.19,17079.0,425.2454,425.6008,424.6137,425.6008,17079.0
2023-03-23 12:50:00,430.93,430.93,430.05,430.51,2618.0,425.3441,425.3441,424.4755,424.9296,2618.0
2023-03-23 13:00:00,430.45,430.69,430.03,430.04,4643.0,424.8703,425.1072,424.4558,424.4657,4643.0
2023-03-23 13:10:00,430.29,430.64,429.77,430.28,5191.0,424.7124,425.0579,424.1992,424.7026,5191.0
2023-03-23 13:20:00,430.41,430.5,429.05,429.49,5335.0,424.8309,424.9197,423.4885,423.9228,5335.0
2023-03-23 13:30:00,429.69,430.14,429.63,430.12,4069.0,424.1202,424.5644,424.061,424.5446,4069.0
2023-03-23 13:40:00,429.96,430.6,429.62,429.67,24360.0,424.3867,425.0184,424.0511,424.1005,24360.0
2023-03-23 13:50:00,429.67,429.67,429.11,429.24,3816.0,424.1005,424.1005,423.5477,423.676,3816.0
2023-03-23 14:00:00,429.44,429.96,429.23,429.59,4050.0,423.8734,424.3867,423.6662,424.0215,4050.0
2023-03-23 14:10:00,429.52,430.07,429.52,430.06,5029.0,423.9524,424.4953,423.9524,424.4854,5029.0
2023-03-23 14:20:00,430.08,430.08,428.37,428.38,4732.0,424.5051,424.5051,422.8173,422.8272,4732.0
2023-03-23 14:30:00,428.04,428.58,427.42,427.87,6861.0,422.4916,423.0246,421.8796,422.3238,6861.0
2023-03-23 14:40:00,427.56,427.56,425.93,426.05,10006.0,422.0178,422.0178,420.4089,420.5274,10006.0
2023-03-23 14:50:00,426.08,426.58,425.24,426.58,16372.0,420.557,421.0505,419.7279,421.0505,16372.0
2023-03-23 15:00:00,426.85,428.78,426.65,427.49,20114.0,421.317,423.222,421.1196,421.9487,20114.0
2023-03-23 15:10:00,427.4,427.79,425.47,425.48,12845.0,421.8599,422.2448,419.9549,419.9648,12845.0
2023-03-23 15:20:00,425.48,425.95,424.45,425.3,13113.0,419.9648,420.4287,418.9481,419.7871,13113.0
2023-03-23 15:30:00,425.28,425.97,424.94,425.85,13987.0,419.7674,420.4484,419.4318,420.33,13987.0
2023-03-23 15:40:00,425.51,426.61,425.21,426.07,24974.0,419.9944,421.0801,419.6983,420.5471,24974.0
2023-03-23 15:50:00,426.37,427.36,424.92,425.05,83784.0,420.8432,421.8204,419.412,419.5403,83784.0
2023-03-24 09:30:00,425.16,427.55,423.96,426.81,16593.0,419.6489,422.0079,418.4645,421.2775,16593.0
2023-03-24 09:40:00,426.91,427.76,425.94,426.5,12619.0,421.3762,422.2152,420.4188,420.9715,12619.0
2023-03-24 09:50:00,426.63,427.57,426.56,426.56,18727.0,421.0999,422.0277,421.0308,421.0308,18727.0
2023-03-24 10:00:00,426.58,427.27,426.23,427.01,9056.0,421.0505,421.7316,420.705,421.4749,9056.0
2023-03-24 10:10:00,427.02,427.78,426.36,426.68,44101.0,421.4848,422.235,420.8334,421.1492,44101.0
2023-03-24 10:20:00,426.37,427.38,426.37,426.81,5368.0,420.8432,421.8401,420.8432,421.2775,5368.0
2023-03-24 10:30:00,427.63,428.07,427.18,427.42,9148.0,422.0869,422.5212,421.6427,421.8796,9148.0
2023-03-24 10:40:00,427.21,427.21,426.45,426.77,2414.0,421.6723,421.6723,420.9222,421.238,2414.0
2023-03-24 10:50:00,426.73,427.46,426.72,427.25,2631.0,421.1986,421.9191,421.1887,421.7118,2631.0
2023-03-24 11:00:00,427.14,427.29,426.3,426.48,6867.0,421.6033,421.7513,420.7741,420.9518,6867.0
2023-03-24 11:10:00,425.61,426.31,425.55,425.82,3600.0,420.0931,420.784,420.0339,420.3004,3600.0
2023-03-24 11:20:00,425.85,426.83,425.81,426.34,6089.0,420.33,421.2973,420.2905,420.8136,6089.0
2023-03-24 11:30:00,426.33,426.74,426.03,426.03,4152.0,420.8038,421.2084,420.5076,420.5076,4152.0
2023-03-24 11:40:00,426.18,428.23,426.18,427.86,2776.0,420.6557,422.6791,420.6557,422.3139,2776.0
2023-03-24 11:50:00,427.91,429.16,427.88,428.77,22518.0,422.3633,423.5971,422.3337,423.2121,22518.0
2023-03-24 12:00:00,429.01,429.55,428.5,428.79,4131.0,423.449,423.982,422.9456,423.2319,4131.0
2023-03-24 12:10:00,428.5,428.5,427.26,427.26,2018.0,422.9456,422.9456,421.7217,421.7217,2018.0
2023-03-24 12:20:00,427.44,428.33,427.39,428.33,2498.0,421.8994,422.7778,421.85,422.7778,2498.0
2023-03-24 12:30:00,428.5,429.16,428.36,429.1,22745.0,422.9456,423.5971,422.8074,423.5378,22745.0
2023-03-24 12:40:00,429.24,429.83,428.54,429.31,4829.0,423.676,424.2584,422.9851,423.7451,4829.0
2023-03-24 12:50:00,429.33,430.0,429.15,429.24,14579.0,423.7649,424.4262,423.5872,423.676,14579.0
2023-03-24 13:00:00,429.29,430.57,429.25,430.36,5945.0,423.7254,424.9888,423.6859,424.7815,5945.0
2023-03-24 13:10:00,430.32,430.49,429.64,429.64,1262.0,424.742,424.9098,424.0708,424.0708,1262.0
2023-03-24 13:20:00,429.71,429.91,428.91,429.52,10007.0,424.1399,424.3373,423.3503,423.9524,10007.0
2023-03-24 13:30:00,430.06,430.06,429.49,429.85,1838.0,424.4854,424.4854,423.9228,424.2781,1838.0
2023-03-24 13:40:00,429.59,429.83,428.73,428.74,3281.0,424.0215,424.2584,423.1726,423.1825,3281.0
2023-03-24 13:50:00,428.56,429.5,428.4,429.27,2658.0,423.0048,423.9327,422.8469,423.7056,2658.0
2023-03-24 14:00:00,429.49,429.85,428.96,429.33,13846.0,423.9228,424.2781,423.3997,423.7649,13846.0
2023-03-24 14:10:00,429.25,430.45,429.11,429.93,10984.0,423.6859,424.8703,423.5477,424.3571,10984.0
2023-03-24 14:20:00,430.08,430.52,429.53,430.08,13753.0,424.5051,424.9394,423.9623,424.5051,13753.0
2023-03-24 14:30:00,429.98,430.7,429.86,429.86,4164.0,424.4064,425.1171,424.288,424.288,4164.0
2023-03-24 14:40:00,430.17,430.19,429.76,429.82,2693.0,424.594,424.6137,424.1893,424.2485,2693.0
2023-03-24 14:50:00,429.94,430.25,429.68,430.16,6540.0,424.367,424.6729,424.1103,424.5841,6540.0
2023-03-24 15:00:00,430.16,430.18,429.28,429.28,9992.0,424.5841,424.6038,423.7155,423.7155,9992.0
2023-03-24 15:10:00,429.27,429.63,429.08,429.63,2466.0,423.7056,424.061,423.5181,424.061,2466.0
2023-03-24 15:20:00,429.88,430.2,429.64,430.01,7151.0,424.3077,424.6236,424.0708,424.4361,7151.0
2023-03-24 15:30:00,430.0,430.65,429.78,430.37,15280.0,424.4262,425.0678,424.209,424.7914,15280.0
2023-03-24 15:40:00,430.25,430.42,429.39,429.86,11460.0,424.6729,424.8407,423.8241,424.288,11460.0
2023-03-24 15:50:00,429.47,429.86,428.41,429.86,45858.0,423.9031,424.288,422.8568,424.288,45858.0
2023-03-27 09:30:00,433.1,433.1,431.19,432.25,10260.0,427.486,427.486,425.6008,426.647,10260.0
2023-03-27 09:40:00,432.55,433.14,432.55,433.03,1000.0,426.9431,427.5255,426.9431,427.4169,1000.0
2023-03-27 09:50:00,433.02,433.02,431.19,431.31,1917.0,427.407,427.407,425.6008,425.7192,1917.0
2023-03-27 10:00:00,431.02,431.49,430.89,431.43,3892.0,425.433,425.8969,425.3046,425.8376,3892.0
2023-03-27 10:10:00,431.15,431.64,431.0,431.41,2915.0,425.5613,426.0449,425.4132,425.8179,2915.0
2023-03-27 10:20:00,431.42,431.5,431.09,431.25,6930.0,425.8278,425.9067,425.5021,425.66,6930.0
2023-03-27 10:30:00,431.21,431.4,429.56,430.74,8062.0,425.6205,425.808,423.9919,425.1566,8062.0
2023-03-27 10:40:00,430.94,431.48,430.63,430.96,3700.0,425.354,425.887,425.048,425.3737,3700.0
2023-03-27 10:50:00,430.96,431.43,430.96,430.99,3241.0,425.3737,425.8376,425.3737,425.4033,3241.0
2023-03-27 11:00:00,430.86,431.37,430.74,430.94,1531.0,425.275,425.7784,425.1566,425.354,1531.0
2023-03-27 11:10:00,430.91,431.28,430.76,430.9,1900.0,425.3244,425.6896,425.1763,425.3145,1900.0
2023-03-27 11:20:00,430.86,431.65,430.84,431.65,3168.0,425.275,426.0548,425.2553,426.0548,3168.0
2023-03-27 11:30:00,431.52,432.04,431.47,432.04,1981.0,425.9265,426.4397,425.8771,426.4397,1981.0
2023-03-27 11:40:00,431.91,432.18,431.44,432.11,4500.0,426.3114,426.5779,425.8475,426.5088,4500.0
2023-03-27 11:50:00,432.02,432.02,430.87,431.11,2529.0,426.42,426.42,425.2849,425.5218,2529.0
2023-03-27 12:00:00,431.19,431.33,430.65,430.65,1799.0,425.6008,425.7389,425.0678,425.0678,1799.0
2023-03-27 12:10:00,430.67,431.43,430.54,431.27,1200.0,425.0875,425.8376,424.9592,425.6797,1200.0
2023-03-27 12:20:00,431.27,431.27,430.92,430.97,2405.0,425.6797,425.6797,425.3343,425.3836,2405.0
2023-03-27 12:30:00,431.54,431.54,431.13,431.23,1531.0,425.9462,425.9462,425.5415,425.6402,1531.0
2023-03-27 12:40:00,431.07,431.11,430.59,430.6,1063.0,425.4823,425.5218,425.0085,425.0184,1063.0
2023-03-27 12:50:00,431.09,431.29,430.92,431.28,1953.0,425.5021,425.6995,425.3343,425.6896,1953.0
2023-03-27 13:00:00,431.46,431.46,430.71,430.98,4938.0,425.8673,425.8673,425.127,425.3935,4938.0
2023-03-27 13:10:00,430.84,430.95,430.21,430.3,3022.0,425.2553,425.3639,424.6335,424.7223,3022.0
2023-03-27 13:20:00,430.38,431.23,430.38,431.12,5208.0,424.8013,425.6402,424.8013,425.5317,5208.0
2023-03-27 13:30:00,431.12,431.81,431.09,431.37,2767.0,425.5317,426.2127,425.5021,425.7784,2767.0
2023-03-27 13:40:00,431.39,431.63,431.04,431.24,4848.0,425.7982,426.0351,425.4527,425.6501,4848.0
2023-03-27 13:50:00,431.24,431.51,430.83,430.91,12707.0,425.6501,425.9166,425.2454,425.3244,12707.0
2023-03-27 14:00:00,430.79,430.81,430.37,430.67,2310.0,425.2059,425.2257,424.7914,425.0875,2310.0
2023-03-27 14:10:00,430.64,430.84,430.48,430.74,2741.0,425.0579,425.2553,424.9,425.1566,2741.0
2023-03-27 14:20:00,430.81,431.42,430.81,431.22,2530.0,425.2257,425.8278,425.2257,425.6304,2530.0
2023-03-27 14:30:00,431.25,431.76,431.25,431.61,3665.0,425.66,426.1634,425.66,426.0153,3665.0
2023-03-27 14:40:00,431.58,431.89,431.44,431.65,3505.0,425.9857,426.2917,425.8475,426.0548,3505.0
2023-03-27 14:50:00,431.61,432.44,431.61,432.44,2896.0,426.0153,426.8346,426.0153,426.8346,2896.0
2023-03-27 15:00:00,432.28,432.33,431.89,431.93,7327.0,426.6766,426.726,426.2917,426.3312,7327.0
2023-03-27 15:10:00,432.12,432.33,431.97,432.07,3749.0,426.5187,426.726,426.3706,426.4693,3749.0
2023-03-27 15:20:00,432.06,432.56,431.84,432.52,6036.0,426.4595,426.953,426.2423,426.9135,6036.0
2023-03-27 15:30:00,432.61,432.72,431.31,431.35,5911.0,427.0023,427.1109,425.7192,425.7587,5911.0
2023-03-27 15:40:00,431.42,431.86,430.74,430.85,9493.0,425.8278,426.2621,425.1566,425.2652,9493.0
2023-03-27 15:50:00,430.76,431.76,429.85,430.41,42069.0,425.1763,426.1634,424.2781,424.8309,42069.0
2023-03-28 09:30:00,429.5,433.25,428.83,432.59,21060.0,423.9327,427.6341,423.2713,426.9826,21060.0
2023-03-28 09:40:00,433.47,433.98,432.98,432.98,3144.0,427.8512,428.3546,427.3676,427.3676,3144.0
2023-03-28 09:50:00,432.87,433.1,431.94,432.31,3402.0,427.259,427.486,426.341,426.7062,3402.0
2023-03-28 10:00:00,432.45,433.86,432.38,433.44,4053.0,426.8444,428.2361,426.7753,427.8216,4053.0
2023-03-28 10:10:00,433.54,434.11,433.21,433.21,3702.0,427.9203,428.4829,427.5946,427.5946,3702.0
2023-03-28 10:20:00,433.1,433.53,433.0,433.05,2021.0,427.486,427.9104,427.3873,427.4366,2021.0
2023-03-28 10:30:00,433.1,433.1,431.01,431.01,3853.0,427.486,427.486,425.4231,425.4231,3853.0
2023-03-28 10:40:00,431.12,432.11,430.67,431.89,3564.0,425.5317,426.5088,425.0875,426.2917,3564.0
2023-03-28 10:50:00,431.89,432.19,431.28,431.71,2144.0,426.2917,426.5878,425.6896,426.114,2144.0
2023-03-28 11:00:00,431.72,432.21,431.22,431.33,4970.0,426.1239,426.6075,425.6304,425.7389,4970.0
2023-03-28 11:10:00,431.1,431.87,431.09,431.65,3166.0,425.5119,426.2719,425.5021,426.0548,3166.0
2023-03-28 11:20:00,431.65,432.35,431.32,431.5,14090.0,426.0548,426.7457,425.7291,425.9067,14090.0
2023-03-28 11:30:00,431.85,433.06,431.85,432.92,2393.0,426.2522,427.4465,426.2522,427.3083,2393.0
2023-03-28 11:40:00,432.99,432.99,431.94,431.94,1600.0,427.3774,427.3774,426.341,426.341,1600.0
2023-03-28 11:50:00,431.39,432.09,431.39,432.0,1400.0,425.7982,426.4891,425.7982,426.4003,1400.0
2023-03-28 12:00:00,432.19,432.4,431.58,432.17,1734.0,426.5878,426.7951,425.9857,426.5681,1734.0
2023-03-28 12:10:00,432.0,432.59,431.96,431.97,9211.0,426.4003,426.9826,426.3608,426.3706,9211.0
2023-03-28 12:20:00,431.68,432.23,431.68,432.11,1801.0,426.0844,426.6273,426.0844,426.5088,1801.0
2023-03-28 12:30:00,431.85,432.15,431.72,431.93,1685.0,426.2522,426.5483,426.1239,426.3312,1685.0
2023-03-28 12:40:00,431.92,432.76,431.85,432.55,4352.0,426.3213,427.1504,426.2522,426.9431,4352.0
2023-03-28 12:50:00,432.56,433.04,432.47,432.48,3806.0,426.953,427.4268,426.8642,426.874,3806.0
2023-03-28 13:00:00,432.75,432.88,432.31,432.43,2839.0,427.1405,427.2688,426.7062,426.8247,2839.0
2023-03-28 13:10:00,432.53,432.57,432.14,432.57,1902.0,426.9234,426.9629,426.5384,426.9629,1902.0
2023-03-28 13:20:00,432.24,432.6,432.08,432.6,2348.0,426.6371,426.9925,426.4792,426.9925,2348.0
2023-03-28 13:30:00,432.46,432.61,431.97,432.21,2838.0,426.8543,427.0023,426.3706,426.6075,2838.0
2023-03-28 13:40:00,432.19,432.22,431.76,431.97,1990.0,426.5878,426.6174,426.1634,426.3706,1990.0
2023-03-28 13:50:00,431.94,432.02,431.53,432.02,2239.0,426.341,426.42,425.9363,426.42,2239.0
2023-03-28 14:00:00,431.89,432.41,431.83,432.41,1963.0,426.2917,426.8049,426.2325,426.8049,1963.0
2023-03-28 14:10:00,432.21,432.59,431.79,432.09,2636.0,426.6075,426.9826,426.193,426.4891,2636.0
2023-03-28 14:20:00,432.22,432.44,431.91,432.32,4006.0,426.6174,426.8346,426.3114,426.7161,4006.0
2023-03-28 14:30:00,432.26,432.44,431.71,432.3,4887.0,426.6569,426.8346,426.114,426.6964,4887.0
2023-03-28 14:40:00,432.17,432.82,432.16,432.49,3394.0,426.5681,427.2096,426.5582,426.8839,3394.0
2023-03-28 14:50:00,432.67,432.93,432.39,432.76,3200.0,427.0616,427.3182,426.7852,427.1504,3200.0
2023-03-28 15:00:00,432.94,433.09,432.56,432.56,3620.0,427.3281,427.4761,426.953,426.953,3620.0
2023-03-28 15:10:00,432.65,432.77,432.05,432.05,7142.0,427.0418,427.1603,426.4496,426.4496,7142.0
2023-03-28 15:20:00,431.95,432.0,431.6,431.81,2845.0,426.3509,426.4003,426.0054,426.2127,2845.0
2023-03-28 15:30:00,431.66,431.99,431.3,431.3,5429.0,426.0647,426.3904,425.7093,425.7093,5429.0
2023-03-28 15:40:00,431.83,433.26,431.54,433.13,15614.0,426.2325,427.6439,425.9462,427.5156,15614.0
2023-03-28 15:50:00,433.13,433.67,431.93,432.11,40999.0,427.5156,428.0486,426.3312,426.5088,40999.0
2023-03-29 09:30:00,434.3,434.91,433.15,433.15,8409.0,428.6704,429.2725,427.5353,427.5353,8409.0
2023-03-29 09:40:00,433.71,435.22,433.64,434.6,6815.0,428.0881,429.5785,428.019,428.9666,6815.0
2023-03-29 09:50:00,435.17,435.58,434.53,434.62,5193.0,429.5292,429.9339,428.8975,428.9863,5193.0
2023-03-29 10:00:00,434.71,434.71,433.88,434.18,4959.0,429.0751,429.0751,428.2559,428.552,4959.0
2023-03-29 10:10:00,433.86,434.53,433.76,434.53,5948.0,428.2361,428.8975,428.1374,428.8975,5948.0
2023-03-29 10:20:00,434.49,434.67,434.11,434.51,8494.0,428.858,429.0356,428.4829,428.8777,8494.0
2023-03-29 10:30:00,434.64,434.76,434.42,434.61,9907.0,429.006,429.1245,428.7889,428.9764,9907.0
2023-03-29 10:40:00,434.57,434.97,434.46,434.79,30188.0,428.9369,429.3318,428.8284,429.1541,30188.0
2023-03-29 10:50:00,434.79,434.93,434.22,434.22,27957.0,429.1541,429.2923,428.5915,428.5915,27957.0
2023-03-29 11:00:00,433.83,433.88,433.39,433.88,3087.0,428.2065,428.2559,427.7722,428.2559,3087.0
2023-03-29 11:10:00,433.82,434.1,433.56,433.56,5716.0,428.1967,428.473,427.94,427.94,5716.0
2023-03-29 11:20:00,433.88,433.98,433.36,433.43,1783.0,428.2559,428.3546,427.7426,427.8117,1783.0
2023-03-29 11:30:00,433.44,433.92,433.44,433.56,4044.0,427.8216,428.2954,427.8216,427.94,4044.0
2023-03-29 11:40:00,433.37,433.47,433.27,433.4,1495.0,427.7525,427.8512,427.6538,427.7821,1495.0
2023-03-29 11:50:00,433.25,434.05,433.25,433.73,3126.0,427.6341,428.4237,427.6341,428.1078,3126.0
2023-03-29 12:00:00,433.81,433.99,433.44,433.81,2533.0,428.1868,428.3645,427.8216,428.1868,2533.0
2023-03-29 12:10:00,434.0,434.01,433.5,433.83,1974.0,428.3743,428.3842,427.8808,428.2065,1974.0
2023-03-29 12:20:00,433.73,433.85,433.24,433.24,1602.0,428.1078,428.2263,427.6242,427.6242,1602.0
2023-03-29 12:30:00,433.35,433.92,433.34,433.91,2521.0,427.7328,428.2954,427.7229,428.2855,2521.0
2023-03-29 12:40:00,433.92,434.11,433.73,433.8,2085.0,428.2954,428.4829,428.1078,428.1769,2085.0
2023-03-29 12:50:00,433.9,434.07,433.74,433.86,1651.0,428.2756,428.4434,428.1177,428.2361,1651.0
2023-03-29 13:00:00,433.81,434.32,433.56,434.1,7530.0,428.1868,428.6902,427.94,428.473,7530.0
2023-03-29 13:10:00,434.13,434.29,433.99,434.2,1995.0,428.5026,428.6606,428.3645,428.5717,1995.0
2023-03-29 13:20:00,434.2,434.29,434.06,434.29,2132.0,428.5717,428.6606,428.4336,428.6606,2132.0
2023-03-29 13:30:00,434.16,434.24,433.59,433.59,3510.0,428.5323,428.6112,427.9696,427.9696,3510.0
2023-03-29 13:40:00,433.77,433.86,433.16,433.23,2095.0,428.1473,428.2361,427.5452,427.6143,2095.0
2023-03-29 13:50:00,433.09,433.23,432.77,432.91,5812.0,427.4761,427.6143,427.1603,427.2985,5812.0
2023-03-29 14:00:00,432.98,433.67,432.39,433.67,7054.0,427.3676,428.0486,426.7852,428.0486,7054.0
2023-03-29 14:10:00,433.46,433.46,432.99,432.99,1910.0,427.8413,427.8413,427.3774,427.3774,1910.0
2023-03-29 14:20:00,432.79,433.52,432.73,433.49,4082.0,427.18,427.9006,427.1208,427.8709,4082.0
2023-03-29 14:30:00,433.43,433.95,433.29,433.95,5906.0,427.8117,428.325,427.6735,428.325,5906.0
2023-03-29 14:40:00,433.95,434.1,433.58,433.81,4479.0,428.325,428.473,427.9598,428.1868,4479.0
2023-03-29 14:50:00,433.54,433.75,433.23,433.75,6276.0,427.9203,428.1276,427.6143,428.1276,6276.0
2023-03-29 15:00:00,433.82,433.82,433.4,433.61,6191.0,428.1967,428.1967,427.7821,427.9894,6191.0
2023-03-29 15:10:00,433.45,433.82,433.09,433.54,7915.0,427.8315,428.1967,427.4761,427.9203,7915.0
2023-03-29 15:20:00,433.59,433.93,433.41,433.93,8819.0,427.9696,428.3052,427.792,428.3052,8819.0
2023-03-29 15:30:00,433.82,433.88,433.03,433.5,10899.0,428.1967,428.2559,427.4169,427.8808,10899.0
2023-03-29 15:40:00,433.36,434.31,433.23,434.31,14444.0,427.7426,428.6803,427.6143,428.6803,14444.0
2023-03-29 15:50:00,434.51,434.71,432.35,434.36,86776.0,428.8777,429.0751,426.7457,428.7297,86776.0
2023-03-30 09:30:00,436.0,438.26,435.17,437.89,34980.0,430.3484,432.5791,429.5292,432.2139,34980.0
2023-03-30 09:40:00,437.87,438.92,437.28,438.92,3254.0,432.1942,433.2306,431.6118,433.2306,3254.0
2023-03-30 09:50:00,438.77,438.99,438.07,438.52,3764.0,433.0825,433.2996,432.3916,432.8357,3764.0
2023-03-30 10:00:00,438.35,438.73,437.39,437.39,3947.0,432.6679,433.043,431.7204,431.7204,3947.0
2023-03-30 10:10:00,436.76,437.09,436.73,436.75,2700.0,431.0986,431.4243,431.0689,431.0887,2700.0
2023-03-30 10:20:00,436.88,437.77,436.88,437.61,4022.0,431.217,432.0955,431.217,431.9375,4022.0
2023-03-30 10:30:00,437.58,437.58,437.36,437.41,916.0,431.9079,431.9079,431.6908,431.7401,916.0
2023-03-30 10:40:00,437.56,438.2,437.56,438.08,2610.0,431.8882,432.5199,431.8882,432.4014,2610.0
2023-03-30 10:50:00,438.04,438.65,438.0,438.0,2123.0,432.362,432.9641,432.3225,432.3225,2123.0
2023-03-30 11:00:00,437.89,438.23,437.89,438.0,1100.0,432.2139,432.5495,432.2139,432.3225,1100.0
2023-03-30 11:10:00,437.91,438.31,437.62,438.21,2150.0,432.2336,432.6285,431.9474,432.5298,2150.0
2023-03-30 11:20:00,438.19,438.19,437.33,437.49,2535.0,432.51,432.51,431.6612,431.8191,2535.0
2023-03-30 11:30:00,437.47,437.53,437.2,437.26,1442.0,431.7994,431.8586,431.5329,431.5921,1442.0
2023-03-30 11:40:00,437.49,438.06,437.03,437.3,3273.0,431.8191,432.3817,431.3651,431.6316,3273.0
2023-03-30 11:50:00,437.07,437.24,436.93,437.08,1276.0,431.4045,431.5723,431.2664,431.4144,1276.0
2023-03-30 12:00:00,436.93,437.34,436.86,437.34,909.0,431.2664,431.671,431.1973,431.671,909.0
2023-03-30 12:10:00,437.39,437.39,437.0,437.19,1993.0,431.7204,431.7204,431.3354,431.523,1993.0
2023-03-30 12:20:00,437.29,437.46,437.0,437.46,865.0,431.6217,431.7895,431.3354,431.7895,865.0
2023-03-30 12:30:00,437.54,437.54,436.72,436.81,3161.0,431.8684,431.8684,431.0591,431.1479,3161.0
2023-03-30 12:40:00,437.0,437.0,436.46,436.46,576.0,431.3354,431.3354,430.8024,430.8024,576.0
2023-03-30 12:50:00,436.78,437.07,436.57,436.61,1796.0,431.1183,431.4045,430.911,430.9505,1796.0
2023-03-30 13:00:00,436.45,437.01,436.42,436.86,1600.0,430.7926,431.3453,430.763,431.1973,1600.0
2023-03-30 13:10:00,436.71,436.96,436.67,436.9,1496.0,431.0492,431.296,431.0097,431.2367,1496.0
2023-03-30 13:20:00,437.02,437.11,436.14,436.6,7283.0,431.3552,431.444,430.4866,430.9406,7283.0
2023-03-30 13:30:00,436.38,436.38,435.88,435.88,10923.0,430.7235,430.7235,430.23,430.23,10923.0
2023-03-30 13:40:00,435.7,436.17,435.7,436.17,702.0,430.0523,430.5162,430.0523,430.5162,702.0
2023-03-30 13:50:00,436.33,436.63,435.98,436.31,5592.0,430.6741,430.9702,430.3287,430.6544,5592.0
2023-03-30 14:00:00,436.64,437.11,436.63,436.71,8475.0,430.9801,431.444,430.9702,431.0492,8475.0
2023-03-30 14:10:00,436.75,437.23,436.74,437.05,1094.0,431.0887,431.5625,431.0788,431.3848,1094.0
2023-03-30 14:20:00,437.18,437.36,437.09,437.16,1107.0,431.5131,431.6908,431.4243,431.4934,1107.0
2023-03-30 14:30:00,437.27,437.33,436.79,437.01,2636.0,431.6019,431.6612,431.1282,431.3453,2636.0
2023-03-30 14:40:00,437.18,437.58,437.18,437.4,6400.0,431.5131,431.9079,431.5131,431.7303,6400.0
2023-03-30 14:50:00,437.4,438.07,437.21,437.75,3224.0,431.7303,432.3916,431.5427,432.0757,3224.0
2023-03-30 15:00:00,437.65,437.71,436.93,437.1,4314.0,431.977,432.0362,431.2664,431.4341,4314.0
2023-03-30 15:10:00,437.1,437.13,436.56,436.79,4151.0,431.4341,431.4638,430.9011,431.1282,4151.0
2023-03-30 15:20:00,436.92,437.4,436.73,437.37,7371.0,431.2565,431.7303,431.0689,431.7006,7371.0
2023-03-30 15:30:00,437.23,437.38,436.76,437.07,5240.0,431.5625,431.7105,431.0986,431.4045,5240.0
2023-03-30 15:40:00,437.11,437.84,436.98,436.99,18495.0,431.444,432.1646,431.3157,431.3256,18495.0
2023-03-30 15:50:00,437.0,437.49,436.82,437.0,53420.0,431.3354,431.8191,431.1578,431.3354,53420.0
2023-03-31 09:30:00,439.01,439.01,436.94,438.11,13368.0,433.3194,433.3194,431.2762,432.4311,13368.0
2023-03-31 09:40:00,438.3,439.07,438.22,438.25,1476.0,432.6186,433.3786,432.5396,432.5692,1476.0
2023-03-31 09:50:00,438.38,439.08,437.95,438.85,2986.0,432.6976,433.3885,432.2731,433.1615,2986.0
2023-03-31 10:00:00,438.73,438.79,438.08,438.09,3081.0,433.043,433.1022,432.4014,432.4113,3081.0
2023-03-31 10:10:00,437.91,437.91,437.08,437.32,3000.0,432.2336,432.2336,431.4144,431.6513,3000.0
2023-03-31 10:20:00,437.5,437.5,436.62,436.78,4112.0,431.829,431.829,430.9604,431.1183,4112.0
2023-03-31 10:30:00,436.4,436.99,436.35,436.94,3472.0,430.7432,431.3256,430.6939,431.2762,3472.0
2023-03-31 10:40:00,437.12,437.69,437.12,437.63,1733.0,431.4539,432.0165,431.4539,431.9573,1733.0
2023-03-31 10:50:00,437.63,437.98,437.1,437.33,2611.0,431.9573,432.3027,431.4341,431.6612,2611.0
2023-03-31 11:00:00,437.28,437.66,437.23,437.58,1695.0,431.6118,431.9869,431.5625,431.9079,1695.0
2023-03-31 11:10:00,437.71,438.53,437.48,438.33,4121.0,432.0362,432.8456,431.8092,432.6482,4121.0
2023-03-31 11:20:00,438.43,438.92,437.7,437.71,17776.0,432.7469,433.2306,432.0264,432.0362,17776.0
2023-03-31 11:30:00,437.64,437.84,437.15,437.26,5501.0,431.9671,432.1646,431.4835,431.5921,5501.0
2023-03-31 11:40:00,437.27,438.11,437.1,438.11,10813.0,431.6019,432.4311,431.4341,432.4311,10813.0
2023-03-31 11:50:00,438.19,438.76,437.98,438.5,7690.0,432.51,433.0726,432.3027,432.816,7690.0
2023-03-31 12:00:00,438.4,438.52,438.13,438.28,2331.0,432.7173,432.8357,432.4508,432.5989,2331.0
2023-03-31 12:10:00,438.41,438.81,438.19,438.81,14474.0,432.7272,433.122,432.51,433.122,14474.0
2023-03-31 12:20:00,438.92,439.51,438.4,438.6,7115.0,433.2306,433.8129,432.7173,432.9147,7115.0
2023-03-31 12:30:00,438.71,438.76,438.17,438.17,3507.0,433.0233,433.0726,432.4903,432.4903,3507.0
2023-03-31 12:40:00,438.06,438.38,437.72,438.24,7080.0,432.3817,432.6976,432.0461,432.5594,7080.0
2023-03-31 12:50:00,438.25,438.9,437.8,438.8,15451.0,432.5692,433.2108,432.1251,433.1121,15451.0
2023-03-31 13:00:00,438.82,439.02,438.78,438.92,4043.0,433.1319,433.3293,433.0924,433.2306,4043.0
2023-03-31 13:10:00,438.91,438.97,438.69,438.81,3257.0,433.2207,433.2799,433.0035,433.122,3257.0
2023-03-31 13:20:00,438.7,438.74,438.23,438.26,3117.0,433.0134,433.0529,432.5495,432.5791,3117.0
2023-03-31 13:30:00,438.3,438.8,438.1,438.8,5500.0,432.6186,433.1121,432.4212,433.1121,5500.0
2023-03-31 13:40:00,438.81,438.85,438.33,438.55,3400.0,433.122,433.1615,432.6482,432.8654,3400.0
2023-03-31 13:50:00,438.54,438.84,438.31,438.62,18005.0,432.8555,433.1516,432.6285,432.9344,18005.0
2023-03-31 14:00:00,438.63,439.65,438.55,439.46,38620.0,432.9443,433.9511,432.8654,433.7636,38620.0
2023-03-31 14:10:00,439.42,439.72,438.67,439.15,22356.0,433.7241,434.0202,432.9838,433.4576,22356.0
2023-03-31 14:20:00,439.0,439.34,438.93,439.29,7869.0,433.3095,433.6451,433.2404,433.5958,7869.0
2023-03-31 14:30:00,439.31,439.32,438.7,438.73,6990.0,433.6155,433.6254,433.0134,433.043,6990.0
2023-03-31 14:40:00,438.75,438.81,438.16,438.69,9046.0,433.0628,433.122,432.4804,433.0035,9046.0
2023-03-31 14:50:00,438.72,439.19,438.63,438.98,9024.0,433.0331,433.4971,432.9443,433.2898,9024.0
2023-03-31 15:00:00,439.13,440.2,439.13,439.81,9335.0,433.4378,434.494,433.4378,434.109,9335.0
2023-03-31 15:10:00,439.74,440.09,439.44,439.95,15870.0,434.0399,434.3854,433.7438,434.2472,15870.0
2023-03-31 15:20:00,440.0,440.28,439.58,439.65,18537.0,434.2966,434.5729,433.882,433.9511,18537.0
2023-03-31 15:30:00,439.7,439.92,438.57,438.95,25842.0,434.0004,434.2176,432.8851,433.2602,25842.0
2023-03-31 15:40:00,438.9,439.19,437.94,438.26,28521.0,433.2108,433.4971,432.2633,432.5791,28521.0
2023-03-31 15:50:00,438.29,440.61,438.22,440.59,138898.0,432.6087,434.8986,432.5396,434.8789,138898.0
2023-04-03 09:30:00,440.24,440.24,438.79,440.0,10739.0,434.5334,434.5334,433.1022,434.2966,10739.0
2023-04-03 09:40:00,439.95,439.99,439.27,439.99,2147.0,434.2472,434.2867,433.576,434.2867,2147.0
2023-04-03 09:50:00,440.1,440.44,439.93,440.09,3539.0,434.3953,434.7309,434.2275,434.3854,3539.0
2023-04-03 10:00:00,440.33,440.95,440.13,440.95,1861.0,434.6223,435.2342,434.4249,435.2342,1861.0
2023-04-03 10:10:00,441.0,441.14,440.18,440.18,8573.0,435.2836,435.4218,434.4742,434.4742,8573.0
2023-04-03 10:20:00,440.35,441.91,440.35,441.78,27915.0,434.642,436.1818,434.642,436.0535,27915.0
2023-04-03 10:30:00,441.85,442.35,441.21,441.22,2861.0,436.1226,436.6161,435.4909,435.5007,2861.0
2023-04-03 10:40:00,441.21,441.52,441.18,441.46,5314.0,435.4909,435.7969,435.4613,435.7376,5314.0
2023-04-03 10:50:00,441.44,441.56,441.15,441.41,25160.0,435.7179,435.8363,435.4316,435.6883,25160.0
2023-04-03 11:00:00,441.69,441.94,440.34,440.35,13893.0,435.9647,436.2114,434.6321,434.642,13893.0
2023-04-03 11:10:00,440.07,440.22,439.72,440.12,1706.0,434.3656,434.5137,434.0202,434.415,1706.0
2023-04-03 11:20:00,440.08,440.82,440.08,440.82,4159.0,434.3755,435.1059,434.3755,435.1059,4159.0
2023-04-03 11:30:00,440.77,441.34,440.76,441.17,8244.0,435.0566,435.6192,435.0467,435.4514,8244.0
2023-04-03 11:40:00,441.21,441.32,440.91,441.32,10095.0,435.4909,435.5994,435.1948,435.5994,10095.0
2023-04-03 11:50:00,441.18,441.73,441.18,441.73,2679.0,435.4613,436.0041,435.4613,436.0041,2679.0
2023-04-03 12:00:00,441.86,442.29,441.85,441.99,6196.0,436.1324,436.5569,436.1226,436.2608,6196.0
2023-04-03 12:10:00,442.0,442.43,441.9,442.21,4614.0,436.2706,436.6951,436.1719,436.4779,4614.0
2023-04-03 12:20:00,442.42,442.47,441.79,442.47,5284.0,436.6852,436.7345,436.0634,436.7345,5284.0
2023-04-03 12:30:00,442.47,443.11,442.27,442.97,9866.0,436.7345,437.3662,436.5371,437.2281,9866.0
2023-04-03 12:40:00,442.85,443.08,442.76,442.89,6792.0,437.1096,437.3366,437.0208,437.1491,6792.0
2023-04-03 12:50:00,443.07,443.15,442.56,442.87,6802.0,437.3268,437.4057,436.8234,437.1294,6802.0
2023-04-03 13:00:00,442.72,443.33,442.68,443.05,4559.0,436.9813,437.5834,436.9418,437.307,4559.0
2023-04-03 13:10:00,443.23,443.33,442.75,442.93,3053.0,437.4847,437.5834,437.0109,437.1886,3053.0
2023-04-03 13:20:00,442.84,442.86,441.89,441.89,2202.0,437.0997,437.1195,436.1621,436.1621,2202.0
2023-04-03 13:30:00,441.79,442.5,441.57,442.32,8352.0,436.0634,436.7642,435.8462,436.5865,8352.0
2023-04-03 13:40:00,442.32,442.32,441.83,441.94,3274.0,436.5865,436.5865,436.1028,436.2114,3274.0
2023-04-03 13:50:00,441.97,441.97,440.85,441.66,6090.0,436.241,436.241,435.1355,435.935,6090.0
2023-04-03 14:00:00,441.63,442.63,441.58,442.59,3866.0,435.9054,436.8925,435.8561,436.853,3866.0
2023-04-03 14:10:00,442.63,443.03,442.43,443.03,15039.0,436.8925,437.2873,436.6951,437.2873,15039.0
2023-04-03 14:20:00,442.99,443.59,442.98,443.5,4278.0,437.2478,437.84,437.2379,437.7512,4278.0
2023-04-03 14:30:00,443.36,443.51,443.19,443.5,4143.0,437.613,437.7611,437.4452,437.7512,4143.0
2023-04-03 14:40:00,443.44,443.5,443.14,443.29,3833.0,437.692,437.7512,437.3959,437.5439,3833.0
2023-04-03 14:50:00,443.35,443.35,442.96,443.02,4253.0,437.6031,437.6031,437.2182,437.2774,4253.0
2023-04-03 15:00:00,442.84,443.18,442.55,442.66,3101.0,437.0997,437.4353,436.8135,436.9221,3101.0
2023-04-03 15:10:00,442.68,443.05,442.51,442.92,6462.0,436.9418,437.307,436.774,437.1787,6462.0
2023-04-03 15:20:00,442.92,443.12,442.65,442.89,6937.0,437.1787,437.3761,436.9122,437.1491,6937.0
2023-04-03 15:30:00,442.77,443.09,442.72,442.94,9601.0,437.0307,437.3465,436.9813,437.1984,9601.0
2023-04-03 15:40:00,442.98,443.03,441.97,441.98,8466.0,437.2379,437.2873,436.241,436.2509,8466.0
2023-04-03 15:50:00,441.94,442.14,440.64,440.75,38853.0,436.2114,436.4088,434.9283,435.0368,38853.0
2023-04-04 09:30:00,441.95,441.99,440.42,441.81,6142.0,436.2213,436.2608,434.7111,436.0831,6142.0
2023-04-04 09:40:00,441.45,442.83,441.12,442.77,6683.0,435.7278,437.0899,435.402,437.0307,6683.0
2023-04-04 09:50:00,442.73,443.74,442.71,443.55,12283.0,436.9912,437.9881,436.9714,437.8005,12283.0
2023-04-04 10:00:00,443.86,444.58,443.72,444.25,3187.0,438.1065,438.8172,437.9683,438.4915,3187.0
2023-04-04 10:10:00,444.38,444.38,443.01,443.02,4082.0,438.6198,438.6198,437.2675,437.2774,4082.0
2023-04-04 10:20:00,442.75,443.67,442.67,443.02,3753.0,437.0109,437.919,436.9319,437.2774,3753.0
2023-04-04 10:30:00,443.08,444.16,443.08,444.16,13154.0,437.3366,438.4026,437.3366,438.4026,13154.0
2023-04-04 10:40:00,444.1,444.21,443.11,443.55,10879.0,438.3434,438.452,437.3662,437.8005,10879.0
2023-04-04 10:50:00,443.47,444.02,443.0,443.26,3951.0,437.7216,438.2644,437.2577,437.5143,3951.0
2023-04-04 11:00:00,443.25,443.25,441.88,441.89,3904.0,437.5044,437.5044,436.1522,436.1621,3904.0
2023-04-04 11:10:00,441.59,442.19,440.68,440.69,5161.0,435.8659,436.4582,434.9677,434.9776,5161.0
2023-04-04 11:20:00,440.9,442.34,440.72,442.3,8900.0,435.1849,436.6062,435.0072,436.5667,8900.0
2023-04-04 11:30:00,442.22,442.53,441.62,441.82,6380.0,436.4878,436.7938,435.8956,436.093,6380.0
2023-04-04 11:40:00,441.82,442.58,441.82,441.94,7115.0,436.093,436.8431,436.093,436.2114,7115.0
2023-04-04 11:50:00,441.79,441.89,441.36,441.64,3083.0,436.0634,436.1621,435.6389,435.9153,3083.0
2023-04-04 12:00:00,441.35,441.35,439.87,439.87,2550.0,435.6291,435.6291,434.1682,434.1682,2550.0
2023-04-04 12:10:00,440.19,440.41,439.96,440.23,3372.0,434.4841,434.7012,434.2571,434.5236,3372.0
2023-04-04 12:20:00,439.87,440.65,439.86,440.52,4156.0,434.1682,434.9381,434.1584,434.8098,4156.0
2023-04-04 12:30:00,440.85,440.85,440.28,440.41,3088.0,435.1355,435.1355,434.5729,434.7012,3088.0
2023-04-04 12:40:00,440.54,440.91,440.47,440.54,6618.0,434.8296,435.1948,434.7605,434.8296,6618.0
2023-04-04 12:50:00,440.67,440.73,440.49,440.63,1419.0,434.9579,435.0171,434.7802,434.9184,1419.0
2023-04-04 13:00:00,440.7,441.27,440.55,441.14,2870.0,434.9875,435.5501,434.8394,435.4218,2870.0
2023-04-04 13:10:00,440.96,441.55,440.9,441.52,4266.0,435.2441,435.8265,435.1849,435.7969,4266.0
2023-04-04 13:20:00,441.41,441.54,441.16,441.54,2604.0,435.6883,435.8166,435.4415,435.8166,2604.0
2023-04-04 13:30:00,441.6,441.6,441.14,441.33,3878.0,435.8758,435.8758,435.4218,435.6093,3878.0
2023-04-04 13:40:00,441.36,441.37,440.2,440.45,1502.0,435.6389,435.6488,434.494,434.7407,1502.0
2023-04-04 13:50:00,440.69,440.69,440.01,440.23,3117.0,434.9776,434.9776,434.3064,434.5236,3117.0
2023-04-04 14:00:00,440.11,440.11,439.75,439.75,1900.0,434.4051,434.4051,434.0498,434.0498,1900.0
2023-04-04 14:10:00,439.76,439.98,439.48,439.48,4115.0,434.0597,434.2768,433.7833,433.7833,4115.0
2023-04-04 14:20:00,439.39,439.55,438.56,438.56,3609.0,433.6945,433.8524,432.8752,432.8752,3609.0
2023-04-04 14:30:00,438.61,438.61,438.04,438.55,7562.0,432.9246,432.9246,432.362,432.8654,7562.0
2023-04-04 14:40:00,438.51,438.51,437.83,437.87,2734.0,432.8259,432.8259,432.1547,432.1942,2734.0
2023-04-04 14:50:00,437.95,438.42,437.75,437.94,8160.0,432.2731,432.737,432.0757,432.2633,8160.0
2023-04-04 15:00:00,437.99,438.94,437.99,438.77,4805.0,432.3126,433.2503,432.3126,433.0825,4805.0
2023-04-04 15:10:00,438.87,439.05,438.61,438.78,6246.0,433.1812,433.3589,432.9246,433.0924,6246.0
2023-04-04 15:20:00,438.91,439.18,438.61,438.63,12079.0,433.2207,433.4872,432.9246,432.9443,12079.0
2023-04-04 15:30:00,438.64,438.71,437.67,438.14,14089.0,432.9542,433.0233,431.9968,432.4607,14089.0
2023-04-04 15:40:00,438.17,438.24,437.09,437.32,12773.0,432.4903,432.5594,431.4243,431.6513,12773.0
2023-04-04 15:50:00,437.37,437.74,436.83,437.05,53633.0,431.7006,432.0659,431.1676,431.3848,53633.0
2023-04-05 09:30:00,437.41,437.41,436.94,436.95,5054.0,432.4138,432.4138,431.9492,431.9591,5054.0
2023-04-05 09:40:00,436.64,437.1,435.84,435.91,15342.0,431.6526,432.1073,430.8617,430.9309,15342.0
2023-04-05 09:50:00,436.34,437.1,436.0,436.54,2552.0,431.356,432.1073,431.0199,431.5537,2552.0
2023-04-05 10:00:00,436.41,436.9,436.15,436.62,5901.0,431.4252,431.9096,431.1682,431.6328,5901.0
2023-04-05 10:10:00,436.49,436.66,436.1,436.21,3751.0,431.5043,431.6724,431.1188,431.2275,3751.0
2023-04-05 10:20:00,436.24,437.44,435.5,436.91,9569.0,431.2572,432.4435,430.5256,431.9195,9569.0
2023-04-05 10:30:00,437.2,437.74,436.87,437.16,2865.0,432.2062,432.74,431.88,432.1667,2865.0
2023-04-05 10:40:00,437.36,437.59,436.85,436.97,2800.0,432.3644,432.5917,431.8602,431.9788,2800.0
2023-04-05 10:50:00,436.82,436.88,435.82,436.25,5452.0,431.8305,431.8899,430.842,431.267,5452.0
2023-04-05 11:00:00,436.19,436.47,435.72,436.17,3788.0,431.2077,431.4845,430.7431,431.188,3788.0
2023-04-05 11:10:00,436.52,437.29,436.31,436.31,3699.0,431.534,432.2952,431.3264,431.3264,3699.0
2023-04-05 11:20:00,436.05,436.19,435.7,435.92,3334.0,431.0693,431.2077,430.7233,430.9408,3334.0
2023-04-05 11:30:00,436.06,436.65,435.97,436.06,2864.0,431.0792,431.6625,430.9902,431.0792,2864.0
2023-04-05 11:40:00,435.82,436.45,435.72,435.72,2316.0,430.842,431.4648,430.7431,430.7431,2316.0
2023-04-05 11:50:00,435.87,436.01,435.55,435.89,1099.0,430.8914,431.0298,430.575,430.9112,1099.0
2023-04-05 12:00:00,435.72,435.72,434.91,434.91,2141.0,430.7431,430.7431,429.9424,429.9424,2141.0
2023-04-05 12:10:00,434.87,435.33,434.87,435.14,2852.0,429.9028,430.3576,429.9028,430.1697,2852.0
2023-04-05 12:20:00,435.05,435.25,434.54,434.74,2724.0,430.0808,430.2785,429.5766,429.7743,2724.0
2023-04-05 12:30:00,434.6,435.3,434.46,435.06,2562.0,429.6359,430.3279,429.4975,430.0906,2562.0
2023-04-05 12:40:00,435.08,435.08,434.41,434.57,3110.0,430.1104,430.1104,429.4481,429.6062,3110.0
2023-04-05 12:50:00,434.19,434.84,433.97,434.71,2019.0,429.2306,429.8732,429.0131,429.7446,2019.0
2023-04-05 13:00:00,434.78,435.25,434.51,434.68,5238.0,429.8138,430.2785,429.5469,429.715,5238.0
2023-04-05 13:10:00,434.65,435.25,434.64,434.72,3342.0,429.6853,430.2785,429.6754,429.7545,3342.0
2023-04-05 13:20:00,434.87,435.16,434.77,434.98,4006.0,429.9028,430.1895,429.804,430.0116,4006.0
2023-04-05 13:30:00,435.06,435.26,434.79,435.09,2923.0,430.0906,430.2884,429.8237,430.1203,2923.0
2023-04-05 13:40:00,434.91,435.03,434.79,434.79,2063.0,429.9424,430.061,429.8237,429.8237,2063.0
2023-04-05 13:50:00,434.99,435.03,434.38,434.69,1700.0,430.0214,430.061,429.4184,429.7249,1700.0
2023-04-05 14:00:00,434.59,435.0,434.39,434.56,3992.0,429.626,430.0313,429.4283,429.5964,3992.0
2023-04-05 14:10:00,434.53,434.72,434.16,434.71,2623.0,429.5667,429.7545,429.2009,429.7446,2623.0
2023-04-05 14:20:00,434.67,434.8,434.5,434.63,1589.0,429.7051,429.8336,429.537,429.6656,1589.0
2023-04-05 14:30:00,434.85,435.52,434.85,435.44,1647.0,429.883,430.5454,429.883,430.4663,1647.0
2023-04-05 14:40:00,435.48,435.62,435.09,435.59,2623.0,430.5058,430.6442,430.1203,430.6146,2623.0
2023-04-05 14:50:00,435.86,435.87,435.34,435.87,3633.0,430.8815,430.8914,430.3674,430.8914,3633.0
2023-04-05 15:00:00,435.81,435.96,435.52,435.56,3687.0,430.8321,430.9804,430.5454,430.5849,3687.0
2023-04-05 15:10:00,435.56,436.0,435.37,435.37,17924.0,430.5849,431.0199,430.3971,430.3971,17924.0
2023-04-05 15:20:00,435.4,436.65,435.4,436.5,6553.0,430.4268,431.6625,430.4268,431.5142,6553.0
2023-04-05 15:30:00,436.61,436.79,436.29,436.35,2802.0,431.6229,431.8009,431.3066,431.3659,2802.0
2023-04-05 15:40:00,436.24,437.14,436.23,436.67,9250.0,431.2572,432.1469,431.2473,431.6823,9250.0
2023-04-05 15:50:00,436.89,437.49,436.65,437.4,36390.0,431.8997,432.4929,431.6625,432.4039,36390.0
2023-04-06 09:30:00,438.3,438.3,434.41,434.41,9508.0,433.2936,433.2936,429.4481,429.4481,9508.0
2023-04-06 09:40:00,434.85,435.25,434.56,435.19,1000.0,429.883,430.2785,429.5964,430.2192,1000.0
2023-04-06 09:50:00,435.19,435.19,434.6,434.67,1500.0,430.2192,430.2192,429.6359,429.7051,1500.0
2023-04-06 10:00:00,434.44,434.99,434.04,434.99,4347.0,429.4777,430.0214,429.0823,430.0214,4347.0
2023-04-06 10:10:00,435.26,435.6,435.01,435.38,2924.0,430.2884,430.6245,430.0412,430.407,2924.0
2023-04-06 10:20:00,435.24,435.24,434.37,434.68,1700.0,430.2686,430.2686,429.4085,429.715,1700.0
2023-04-06 10:30:00,434.89,434.97,434.49,434.55,1203.0,429.9226,430.0017,429.5272,429.5865,1203.0
2023-04-06 10:40:00,434.57,434.6,434.01,434.21,2984.0,429.6062,429.6359,429.0526,429.2503,2984.0
2023-04-06 10:50:00,433.94,433.94,433.25,433.74,1443.0,428.9834,428.9834,428.3013,428.7857,1443.0
2023-04-06 11:00:00,433.43,433.89,433.42,433.88,1647.0,428.4793,428.934,428.4694,428.9241,1647.0
2023-04-06 11:10:00,433.6,434.12,433.6,433.86,1593.0,428.6473,429.1614,428.6473,428.9043,1593.0
2023-04-06 11:20:00,434.05,434.29,433.9,434.13,1286.0,429.0922,429.3294,428.9439,429.1713,1286.0
2023-04-06 11:30:00,433.83,434.04,433.61,433.83,1930.0,428.8747,429.0823,428.6572,428.8747,1930.0
2023-04-06 11:40:00,433.87,434.07,433.55,433.97,2055.0,428.9142,429.1119,428.5979,429.0131,2055.0
2023-04-06 11:50:00,433.8,434.03,433.53,433.83,910.0,428.845,429.0724,428.5781,428.8747,910.0
2023-04-06 12:00:00,434.14,434.96,434.0,434.81,1455.0,429.1811,429.9918,429.0427,429.8435,1455.0
2023-04-06 12:10:00,435.05,435.57,435.05,435.43,600.0,430.0808,430.5948,430.0808,430.4564,600.0
2023-04-06 12:20:00,435.49,435.62,435.41,435.41,709.0,430.5157,430.6442,430.4366,430.4366,709.0
2023-04-06 12:30:00,435.62,436.17,435.61,435.72,2659.0,430.6442,431.188,430.6344,430.7431,2659.0
2023-04-06 12:40:00,435.87,436.03,435.7,435.85,1359.0,430.8914,431.0496,430.7233,430.8716,1359.0
2023-04-06 12:50:00,435.87,436.16,435.87,436.04,821.0,430.8914,431.1781,430.8914,431.0594,821.0
2023-04-06 13:00:00,435.9,436.33,435.79,436.06,1779.0,430.921,431.3461,430.8123,431.0792,1779.0
2023-04-06 13:10:00,435.91,435.91,435.48,435.48,1271.0,430.9309,430.9309,430.5058,430.5058,1271.0
2023-04-06 13:20:00,435.56,435.71,435.53,435.57,1389.0,430.5849,430.7332,430.5553,430.5948,1389.0
2023-04-06 13:30:00,435.42,435.88,435.36,435.55,1888.0,430.4465,430.9013,430.3872,430.575,1888.0
2023-04-06 13:40:00,435.37,435.37,434.93,434.96,1462.0,430.3971,430.3971,429.9621,429.9918,1462.0
2023-04-06 13:50:00,434.56,434.65,433.98,433.98,1100.0,429.5964,429.6853,429.023,429.023,1100.0
2023-04-06 14:00:00,434.14,434.65,434.11,434.49,1595.0,429.1811,429.6853,429.1515,429.5272,1595.0
2023-04-06 14:10:00,434.54,434.92,434.39,434.92,1722.0,429.5766,429.9522,429.4283,429.9522,1722.0
2023-04-06 14:20:00,434.92,435.36,434.74,434.9,5778.0,429.9522,430.3872,429.7743,429.9325,5778.0
2023-04-06 14:30:00,434.91,434.99,434.91,434.92,740.0,429.9424,430.0214,429.9424,429.9522,740.0
2023-04-06 14:40:00,434.88,435.18,434.68,435.18,3019.0,429.9127,430.2093,429.715,430.2093,3019.0
2023-04-06 14:50:00,435.18,435.55,435.1,435.1,2792.0,430.2093,430.575,430.1302,430.1302,2792.0
2023-04-06 15:00:00,434.76,435.28,434.75,435.28,1664.0,429.7941,430.3081,429.7842,430.3081,1664.0
2023-04-06 15:10:00,435.1,435.3,434.79,435.03,3362.0,430.1302,430.3279,429.8237,430.061,3362.0
2023-04-06 15:20:00,435.04,435.06,434.61,435.04,4262.0,430.0709,430.0906,429.6458,430.0709,4262.0
2023-04-06 15:30:00,435.08,435.45,435.01,435.39,9745.0,430.1104,430.4762,430.0412,430.4169,9745.0
2023-04-06 15:40:00,435.26,435.6,434.69,435.6,9180.0,430.2884,430.6245,429.7249,430.6245,9180.0
2023-04-06 15:50:00,435.62,436.41,435.25,435.7,44490.0,430.6442,431.4252,430.2785,430.7233,44490.0
2023-04-10 09:30:00,433.86,434.07,432.89,433.31,4544.0,428.9043,429.1119,427.9454,428.3606,4544.0
2023-04-10 09:40:00,432.87,433.34,431.47,431.62,4228.0,427.9257,428.3903,426.5416,426.6899,4228.0
2023-04-10 09:50:00,431.25,432.09,431.1,431.83,3937.0,426.3242,427.1546,426.1759,426.8975,3937.0
2023-04-10 10:00:00,432.19,434.01,432.19,434.0,1290.0,427.2534,429.0526,427.2534,429.0427,1290.0
2023-04-10 10:10:00,433.86,434.55,433.86,433.88,2178.0,428.9043,429.5865,428.9043,428.9241,2178.0
2023-04-10 10:20:00,433.83,433.83,432.81,433.17,800.0,428.8747,428.8747,427.8663,428.2222,800.0
2023-04-10 10:30:00,433.34,434.03,433.33,433.61,1239.0,428.3903,429.0724,428.3804,428.6572,1239.0
2023-04-10 10:40:00,433.43,433.43,433.05,433.05,500.0,428.4793,428.4793,428.1036,428.1036,500.0
2023-04-10 10:50:00,433.14,433.14,432.77,432.8,1112.0,428.1926,428.1926,427.8268,427.8565,1112.0
2023-04-10 11:00:00,432.88,434.14,432.88,433.61,13800.0,427.9355,429.1811,427.9355,428.6572,13800.0
2023-04-10 11:10:00,433.37,433.55,433.36,433.51,300.0,428.4199,428.5979,428.4101,428.5583,300.0
2023-04-10 11:20:00,433.0,433.47,433.0,433.4,1300.0,428.0542,428.5188,428.0542,428.4496,1300.0
2023-04-10 11:30:00,433.57,433.57,432.99,433.33,2508.0,428.6177,428.6177,428.0443,428.3804,2508.0
2023-04-10 11:40:00,433.52,433.76,433.44,433.49,2277.0,428.5682,428.8055,428.4891,428.5386,2277.0
2023-04-10 11:50:00,433.45,433.79,433.16,433.31,3121.0,428.499,428.8351,428.2123,428.3606,3121.0
2023-04-10 12:00:00,433.37,433.47,432.7,433.01,4989.0,428.4199,428.5188,427.7576,428.0641,4989.0
2023-04-10 12:10:00,432.91,433.23,432.7,433.13,3938.0,427.9652,428.2815,427.7576,428.1827,3938.0
2023-04-10 12:20:00,433.17,433.51,433.05,433.36,9474.0,428.2222,428.5583,428.1036,428.4101,9474.0
2023-04-10 12:30:00,433.42,434.73,433.41,434.73,4054.0,428.4694,429.7644,428.4595,429.7644,4054.0
2023-04-10 12:40:00,434.82,435.2,434.81,435.11,1384.0,429.8534,430.229,429.8435,430.1401,1384.0
2023-04-10 12:50:00,435.03,435.13,434.61,434.82,3641.0,430.061,430.1598,429.6458,429.8534,3641.0
2023-04-10 13:00:00,434.72,435.03,434.55,434.76,3505.0,429.7545,430.061,429.5865,429.7941,3505.0
2023-04-10 13:10:00,434.74,434.92,434.48,434.75,2503.0,429.7743,429.9522,429.5173,429.7842,2503.0
2023-04-10 13:20:00,434.41,434.41,434.05,434.12,2117.0,429.4481,429.4481,429.0922,429.1614,2117.0
2023-04-10 13:30:00,434.2,434.34,433.48,434.0,2461.0,429.2405,429.3789,428.5287,429.0427,2461.0
2023-04-10 13:40:00,433.9,434.13,433.61,434.05,1424.0,428.9439,429.1713,428.6572,429.0922,1424.0
2023-04-10 13:50:00,433.99,434.03,433.63,433.84,2113.0,429.0329,429.0724,428.677,428.8846,2113.0
2023-04-10 14:00:00,433.81,433.88,433.45,433.88,2048.0,428.8549,428.9241,428.499,428.9241,2048.0
2023-04-10 14:10:00,433.85,434.25,433.71,434.09,12740.0,428.8945,429.2899,428.7561,429.1317,12740.0
2023-04-10 14:20:00,434.02,434.06,433.76,433.89,2702.0,429.0625,429.1021,428.8055,428.934,2702.0
2023-04-10 14:30:00,434.0,434.02,433.82,433.94,2113.0,429.0427,429.0625,428.8648,428.9834,2113.0
2023-04-10 14:40:00,433.95,434.01,433.82,434.01,2432.0,428.9933,429.0526,428.8648,429.0526,2432.0
2023-04-10 14:50:00,434.01,434.63,433.95,434.63,5281.0,429.0526,429.6656,428.9933,429.6656,5281.0
2023-04-10 15:00:00,434.81,434.91,434.58,434.85,4710.0,429.8435,429.9424,429.6161,429.883,4710.0
2023-04-10 15:10:00,434.8,434.83,434.59,434.78,5230.0,429.8336,429.8633,429.626,429.8138,5230.0
2023-04-10 15:20:00,434.78,434.95,434.5,434.75,10813.0,429.8138,429.9819,429.537,429.7842,10813.0
2023-04-10 15:30:00,434.8,435.48,434.74,435.48,7827.0,429.8336,430.5058,429.7743,430.5058,7827.0
2023-04-10 15:40:00,435.43,435.84,435.16,435.64,7876.0,430.4564,430.8617,430.1895,430.664,7876.0
2023-04-10 15:50:00,435.77,436.35,435.42,436.34,23433.0,430.7925,431.3659,430.4465,431.356,23433.0
2023-04-11 09:30:00,436.5,437.09,435.78,436.9,5935.0,431.5142,432.0975,430.8024,431.9096,5935.0
2023-04-11 09:40:00,436.87,437.28,436.77,437.24,7205.0,431.88,432.2853,431.7811,432.2457,7205.0
2023-04-11 09:50:00,437.1,438.68,437.09,438.35,3947.0,432.1073,433.6693,432.0975,433.3431,3947.0
2023-04-11 10:00:00,438.39,438.41,437.65,437.65,1196.0,433.3826,433.4024,432.6511,432.6511,1196.0
2023-04-11 10:10:00,437.6,437.6,437.19,437.44,1074.0,432.6016,432.6016,432.1963,432.4435,1074.0
2023-04-11 10:20:00,437.28,437.66,437.28,437.49,3512.0,432.2853,432.6609,432.2853,432.4929,3512.0
2023-04-11 10:30:00,437.46,437.48,437.07,437.18,6136.0,432.4632,432.483,432.0777,432.1864,6136.0
2023-04-11 10:40:00,437.12,437.26,436.78,436.99,4926.0,432.1271,432.2655,431.791,431.9986,4926.0
2023-04-11 10:50:00,437.0,437.25,436.78,437.25,2400.0,432.0085,432.2556,431.791,432.2556,2400.0
2023-04-11 11:00:00,437.16,437.41,436.91,436.92,3330.0,432.1667,432.4138,431.9195,431.9294,3330.0
2023-04-11 11:10:00,436.75,436.93,436.51,436.93,1100.0,431.7613,431.9393,431.5241,431.9393,1100.0
2023-04-11 11:20:00,437.09,437.37,437.03,437.13,627.0,432.0975,432.3743,432.0381,432.137,627.0
2023-04-11 11:30:00,437.32,437.45,437.08,437.2,1865.0,432.3248,432.4533,432.0876,432.2062,1865.0
2023-04-11 11:40:00,437.24,437.67,437.11,437.67,2314.0,432.2457,432.6708,432.1172,432.6708,2314.0
2023-04-11 11:50:00,437.83,438.41,437.78,438.41,4677.0,432.829,433.4024,432.7796,433.4024,4677.0
2023-04-11 12:00:00,438.55,438.55,438.0,438.0,3478.0,433.5408,433.5408,432.9971,432.9971,3478.0
2023-04-11 12:10:00,438.06,438.26,437.94,438.26,605.0,433.0564,433.2541,432.9377,433.2541,605.0
2023-04-11 12:20:00,438.14,438.26,437.31,437.42,3886.0,433.1355,433.2541,432.3149,432.4237,3886.0
2023-04-11 12:30:00,437.58,437.89,437.32,437.5,2897.0,432.5819,432.8883,432.3248,432.5028,2897.0
2023-04-11 12:40:00,437.47,437.57,437.46,437.57,329.0,432.4731,432.572,432.4632,432.572,329.0
2023-04-11 12:50:00,437.94,438.18,437.86,438.17,1200.0,432.9377,433.175,432.8587,433.1651,1200.0
2023-04-11 13:00:00,438.36,438.52,437.92,438.45,3331.0,433.3529,433.5111,432.918,433.4419,3331.0
2023-04-11 13:10:00,438.3,438.34,437.51,437.78,826.0,433.2936,433.3332,432.5127,432.7796,826.0
2023-04-11 13:20:00,437.93,437.97,437.82,437.97,1456.0,432.9279,432.9674,432.8191,432.9674,1456.0
2023-04-11 13:30:00,438.08,438.22,437.9,438.22,5431.0,433.0761,433.2145,432.8982,433.2145,5431.0
2023-04-11 13:40:00,438.22,438.47,438.06,438.26,5353.0,433.2145,433.4617,433.0564,433.2541,5353.0
2023-04-11 13:50:00,438.25,438.81,438.25,438.81,2202.0,433.2442,433.7978,433.2442,433.7978,2202.0
2023-04-11 14:00:00,439.0,439.06,438.73,438.81,7693.0,433.9856,434.045,433.7187,433.7978,7693.0
2023-04-11 14:10:00,438.57,438.57,438.27,438.44,1915.0,433.5605,433.5605,433.264,433.432,1915.0
2023-04-11 14:20:00,438.39,438.86,438.38,438.63,3795.0,433.3826,433.8472,433.3727,433.6199,3795.0
2023-04-11 14:30:00,438.73,438.98,438.73,438.96,3749.0,433.7187,433.9659,433.7187,433.9461,3749.0
2023-04-11 14:40:00,438.96,439.1,438.86,439.0,2309.0,433.9461,434.0845,433.8472,433.9856,2309.0
2023-04-11 14:50:00,438.88,439.12,438.88,439.12,2264.0,433.867,434.1043,433.867,434.1043,2264.0
2023-04-11 15:00:00,439.02,439.06,438.87,438.96,2232.0,434.0054,434.045,433.8571,433.9461,2232.0
2023-04-11 15:10:00,439.09,439.51,439.09,439.26,1525.0,434.0746,434.4898,434.0746,434.2427,1525.0
2023-04-11 15:20:00,439.29,439.29,438.8,439.04,8424.0,434.2723,434.2723,433.7879,434.0252,8424.0
2023-04-11 15:30:00,439.1,439.36,439.01,439.05,6282.0,434.0845,434.3415,433.9955,434.0351,6282.0
2023-04-11 15:40:00,439.03,439.48,438.83,439.02,21555.0,434.0153,434.4602,433.8176,434.0054,21555.0
2023-04-11 15:50:00,438.9,439.2,438.49,438.83,72721.0,433.8868,434.1834,433.4815,433.8176,72721.0
2023-04-12 09:30:00,440.25,444.72,440.24,444.72,20320.0,435.2214,439.6403,435.2115,439.6403,20320.0
2023-04-12 09:40:00,444.72,444.98,443.0,443.12,17644.0,439.6403,439.8973,437.9399,438.0586,17644.0
2023-04-12 09:50:00,443.42,444.1,442.99,443.74,12395.0,438.3552,439.0274,437.9301,438.6715,12395.0
2023-04-12 10:00:00,443.65,443.78,442.69,443.71,7107.0,438.5825,438.711,437.6335,438.6418,7107.0
2023-04-12 10:10:00,443.67,444.25,443.57,443.73,3256.0,438.6023,439.1757,438.5034,438.6616,3256.0
2023-04-12 10:20:00,443.72,444.1,443.57,443.86,2985.0,438.6517,439.0274,438.5034,438.7901,2985.0
2023-04-12 10:30:00,443.88,444.29,443.16,443.19,3791.0,438.8099,439.2152,438.0981,438.1278,3791.0
2023-04-12 10:40:00,443.18,443.66,443.18,443.37,3721.0,438.1179,438.5924,438.1179,438.3057,3721.0
2023-04-12 10:50:00,443.19,443.37,442.64,443.37,3884.0,438.1278,438.3057,437.5841,438.3057,3884.0
2023-04-12 11:00:00,443.27,443.47,442.47,442.79,6341.0,438.2069,438.4046,437.416,437.7323,6341.0
2023-04-12 11:10:00,442.79,443.43,442.73,442.9,5160.0,437.7323,438.365,437.673,437.8411,5160.0
2023-04-12 11:20:00,442.9,443.62,442.89,443.18,8512.0,437.8411,438.5529,437.8312,438.1179,8512.0
2023-04-12 11:30:00,443.5,443.51,442.73,442.96,3403.0,438.4342,438.4441,437.673,437.9004,3403.0
2023-04-12 11:40:00,442.79,443.82,442.79,443.67,5532.0,437.7323,438.7506,437.7323,438.6023,5532.0
2023-04-12 11:50:00,443.62,444.01,443.62,443.87,1967.0,438.5529,438.9384,438.5529,438.8,1967.0
2023-04-12 12:00:00,443.92,443.92,443.54,443.58,1042.0,438.8494,438.8494,438.4738,438.5133,1042.0
2023-04-12 12:10:00,443.58,443.58,443.1,443.5,3501.0,438.5133,438.5133,438.0388,438.4342,3501.0
2023-04-12 12:20:00,443.3,443.42,442.9,443.07,2837.0,438.2365,438.3552,437.8411,438.0091,2837.0
2023-04-12 12:30:00,442.97,443.19,442.96,442.99,2106.0,437.9103,438.1278,437.9004,437.9301,2106.0
2023-04-12 12:40:00,442.9,443.15,442.71,442.99,1603.0,437.8411,438.0882,437.6533,437.9301,1603.0
2023-04-12 12:50:00,443.08,443.23,442.88,443.18,1700.0,438.019,438.1673,437.8213,438.1179,1700.0
2023-04-12 13:00:00,443.23,443.33,442.78,443.33,1591.0,438.1673,438.2662,437.7225,438.2662,1591.0
2023-04-12 13:10:00,443.36,443.79,443.19,443.65,6296.0,438.2958,438.7209,438.1278,438.5825,6296.0
2023-04-12 13:20:00,443.72,444.88,443.66,444.64,24772.0,438.6517,439.7985,438.5924,439.5612,24772.0
2023-04-12 13:30:00,444.63,445.15,444.53,444.67,7045.0,439.5513,440.0654,439.4525,439.5909,7045.0
2023-04-12 13:40:00,444.87,445.41,444.82,445.2,6932.0,439.7886,440.3224,439.7392,440.1148,6932.0
2023-04-12 13:50:00,445.18,445.34,444.8,445.04,5949.0,440.095,440.2532,439.7194,439.9566,5949.0
2023-04-12 14:00:00,445.12,445.23,444.59,444.59,7300.0,440.0357,440.1445,439.5118,439.5118,7300.0
2023-04-12 14:10:00,444.45,445.57,444.44,445.57,4408.0,439.3734,440.4806,439.3635,440.4806,4408.0
2023-04-12 14:20:00,445.26,445.26,443.77,443.78,6570.0,440.1741,440.1741,438.7012,438.711,6570.0
2023-04-12 14:30:00,443.74,444.4,443.4,444.31,23617.0,438.6715,439.324,438.3354,439.235,23617.0
2023-04-12 14:40:00,444.25,444.86,444.25,444.45,6486.0,439.1757,439.7787,439.1757,439.3734,6486.0
2023-04-12 14:50:00,444.56,444.72,444.34,444.57,6589.0,439.4821,439.6403,439.2646,439.492,6589.0
2023-04-12 15:00:00,444.6,445.01,444.29,444.4,6597.0,439.5217,439.927,439.2152,439.324,6597.0
2023-04-12 15:10:00,444.45,444.55,443.69,444.17,19949.0,439.3734,439.4722,438.6221,439.0966,19949.0
2023-04-12 15:20:00,444.17,444.57,443.76,443.8,10330.0,439.0966,439.492,438.6913,438.7308,10330.0
2023-04-12 15:30:00,443.77,444.21,443.69,444.12,9878.0,438.7012,439.1361,438.6221,439.0472,9878.0
2023-04-12 15:40:00,444.13,444.36,443.67,443.67,14520.0,439.057,439.2844,438.6023,438.6023,14520.0
2023-04-12 15:50:00,443.67,444.36,442.14,442.82,75402.0,438.6023,439.2844,437.0898,437.762,75402.0
2023-04-13 09:30:00,442.74,444.44,442.52,443.37,7712.0,437.6829,439.3635,437.4654,438.3057,7712.0
2023-04-13 09:40:00,442.95,443.45,441.54,441.74,56759.0,437.8905,438.3848,436.4966,436.6943,56759.0
2023-04-13 09:50:00,441.52,441.61,440.59,441.0,40908.0,436.4769,436.5658,435.5575,435.9628,40908.0
2023-04-13 10:00:00,440.88,442.0,439.6,439.6,11903.0,435.8442,436.9514,434.5788,434.5788,11903.0
2023-04-13 10:10:00,439.33,441.16,439.33,441.1,7960.0,434.3119,436.121,434.3119,436.0616,7960.0
2023-04-13 10:20:00,441.11,441.21,440.2,441.02,5881.0,436.0715,436.1704,435.1719,435.9826,5881.0
2023-04-13 10:30:00,440.96,440.96,440.11,440.11,3073.0,435.9232,435.9232,435.083,435.083,3073.0
2023-04-13 10:40:00,439.64,439.74,439.12,439.37,2812.0,434.6183,434.7172,434.1043,434.3514,2812.0
2023-04-13 10:50:00,439.41,439.59,438.19,438.19,1888.0,434.391,434.5689,433.1849,433.1849,1888.0
2023-04-13 11:00:00,438.27,438.63,438.24,438.24,4289.0,433.264,433.6199,433.2343,433.2343,4289.0
2023-04-13 11:10:00,438.36,438.62,437.83,437.87,1932.0,433.3529,433.61,432.829,432.8685,1932.0
2023-04-13 11:20:00,438.12,438.58,437.78,438.22,2899.0,433.1157,433.5704,432.7796,433.2145,2899.0
2023-04-13 11:30:00,438.21,438.33,437.5,438.33,7338.0,433.2047,433.3233,432.5028,433.3233,7338.0
2023-04-13 11:40:00,438.35,438.57,437.41,437.63,2833.0,433.3431,433.5605,432.4138,432.6313,2833.0
2023-04-13 11:50:00,437.27,437.87,437.07,437.87,2613.0,432.2754,432.8685,432.0777,432.8685,2613.0
2023-04-13 12:00:00,437.87,437.87,437.43,437.44,2038.0,432.8685,432.8685,432.4336,432.4435,2038.0
2023-04-13 12:10:00,437.3,438.12,437.3,438.07,1999.0,432.3051,433.1157,432.3051,433.0663,1999.0
2023-04-13 12:20:00,437.95,437.95,437.38,437.59,2123.0,432.9476,432.9476,432.3841,432.5917,2123.0
2023-04-13 12:30:00,437.75,437.92,437.49,437.49,5473.0,432.7499,432.918,432.4929,432.4929,5473.0
2023-04-13 12:40:00,437.53,437.68,437.24,437.57,2062.0,432.5324,432.6807,432.2457,432.572,2062.0
2023-04-13 12:50:00,437.69,438.25,437.58,437.93,3530.0,432.6906,433.2442,432.5819,432.9279,3530.0
2023-04-13 13:00:00,437.92,437.99,437.59,437.83,3631.0,432.918,432.9872,432.5917,432.829,3631.0
2023-04-13 13:10:00,437.78,438.43,437.78,438.43,4011.0,432.7796,433.4221,432.7796,433.4221,4011.0
2023-04-13 13:20:00,438.4,439.02,438.25,438.44,2905.0,433.3925,434.0054,433.2442,433.432,2905.0
2023-04-13 13:30:00,438.6,438.76,438.23,438.33,4427.0,433.5902,433.7484,433.2244,433.3233,4427.0
2023-04-13 13:40:00,438.53,439.56,438.53,439.56,3944.0,433.521,434.5392,433.521,434.5392,3944.0
2023-04-13 13:50:00,439.56,439.86,439.4,439.73,4130.0,434.5392,434.8358,434.3811,434.7073,4130.0
2023-04-13 14:00:00,439.69,440.66,439.69,440.01,5542.0,434.6678,435.6267,434.6678,434.9841,5542.0
2023-04-13 14:10:00,440.1,441.22,440.09,441.0,5048.0,435.0731,436.1803,435.0632,435.9628,5048.0
2023-04-13 14:20:00,440.97,441.34,440.76,440.91,6063.0,435.9331,436.2989,435.7255,435.8738,6063.0
2023-04-13 14:30:00,440.68,441.91,440.68,441.59,6986.0,435.6464,436.8624,435.6464,436.5461,6986.0
2023-04-13 14:40:00,441.6,442.25,441.49,442.23,7411.0,436.5559,437.1985,436.4472,437.1787,7411.0
2023-04-13 14:50:00,442.21,442.21,441.23,442.18,20202.0,437.159,437.159,436.1902,437.1293,20202.0
2023-04-13 15:00:00,442.02,442.02,440.94,441.29,7626.0,436.9711,436.9711,435.9035,436.2495,7626.0
2023-04-13 15:10:00,441.37,441.37,440.54,441.29,5748.0,436.3286,436.3286,435.508,436.2495,5748.0
2023-04-13 15:20:00,441.48,441.48,440.88,441.4,8182.0,436.4373,436.4373,435.8442,436.3582,8182.0
2023-04-13 15:30:00,441.19,441.19,440.43,440.7,8829.0,436.1506,436.1506,435.3993,435.6662,8829.0
2023-04-13 15:40:00,440.82,441.71,440.55,440.61,26782.0,435.7848,436.6647,435.5179,435.5772,26782.0
2023-04-13 15:50:00,440.85,442.56,440.48,442.46,63676.0,435.8145,437.505,435.4487,437.4061,63676.0
2023-04-14 09:30:00,441.96,443.82,441.96,443.04,7490.0,436.9118,438.7506,436.9118,437.9795,7490.0
2023-04-14 09:40:00,443.48,444.99,443.48,444.8,2203.0,438.4145,439.9072,438.4145,439.7194,2203.0
2023-04-14 09:50:00,444.8,445.18,444.54,444.85,2207.0,439.7194,440.095,439.4624,439.7688,2207.0
2023-04-14 10:00:00,443.68,444.81,441.6,441.73,5287.0,438.6122,439.7293,436.5559,436.6845,5287.0
2023-04-14 10:10:00,441.73,442.71,441.72,442.15,7581.0,436.6845,437.6533,436.6746,437.0997,7581.0
2023-04-14 10:20:00,442.3,442.32,440.93,441.38,2278.0,437.2479,437.2677,435.8936,436.3385,2278.0
2023-04-14 10:30:00,441.83,441.97,441.57,441.84,1200.0,436.7833,436.9217,436.5263,436.7932,1200.0
2023-04-14 10:40:00,442.25,442.3,441.61,442.0,2678.0,437.1985,437.2479,436.5658,436.9514,2678.0
2023-04-14 10:50:00,442.17,442.17,441.07,441.99,1709.0,437.1194,437.1194,436.032,436.9415,1709.0
2023-04-14 11:00:00,441.34,441.52,440.83,440.83,1600.0,436.2989,436.4769,435.7947,435.7947,1600.0
2023-04-14 11:10:00,441.12,441.21,440.43,441.03,2907.0,436.0814,436.1704,435.3993,435.9924,2907.0
2023-04-14 11:20:00,441.11,441.28,440.43,440.56,1572.0,436.0715,436.2396,435.3993,435.5278,1572.0
2023-04-14 11:30:00,440.4,440.73,440.3,440.69,3579.0,435.3696,435.6959,435.2708,435.6563,3579.0
2023-04-14 11:40:00,440.91,441.8,440.89,441.59,5329.0,435.8738,436.7537,435.854,436.5461,5329.0
2023-04-14 11:50:00,441.52,441.7,441.23,441.59,1500.0,436.4769,436.6548,436.1902,436.5461,1500.0
2023-04-14 12:00:00,441.42,441.65,440.4,440.46,3949.0,436.378,436.6054,435.3696,435.429,3949.0
2023-04-14 12:10:00,440.65,440.65,440.07,440.2,3833.0,435.6168,435.6168,435.0434,435.1719,3833.0
2023-04-14 12:20:00,440.15,440.59,440.05,440.24,5774.0,435.1225,435.5575,435.0236,435.2115,5774.0
2023-04-14 12:30:00,440.03,440.18,439.5,439.69,2644.0,435.0039,435.1522,434.4799,434.6678,2644.0
2023-04-14 12:40:00,439.53,439.71,438.58,438.99,2514.0,434.5096,434.6875,433.5704,433.9758,2514.0
2023-04-14 12:50:00,439.05,439.26,438.67,438.82,1757.0,434.0351,434.2427,433.6594,433.8077,1757.0
2023-04-14 13:00:00,438.81,438.91,438.07,438.07,14252.0,433.7978,433.8967,433.0663,433.0663,14252.0
2023-04-14 13:10:00,438.31,439.52,438.22,439.23,10875.0,433.3035,434.4997,433.2145,434.213,10875.0
2023-04-14 13:20:00,439.3,439.34,438.91,438.91,2900.0,434.2822,434.3218,433.8967,433.8967,2900.0
2023-04-14 13:30:00,438.72,439.63,438.5,439.6,4102.0,433.7088,434.6084,433.4913,434.5788,4102.0
2023-04-14 13:40:00,439.45,440.09,439.45,440.0,5045.0,434.4305,435.0632,434.4305,434.9742,5045.0
2023-04-14 13:50:00,440.16,440.58,440.01,440.19,3298.0,435.1324,435.5476,434.9841,435.162,3298.0
2023-04-14 14:00:00,440.23,440.23,439.31,439.31,1794.0,435.2016,435.2016,434.2921,434.2921,1794.0
2023-04-14 14:10:00,439.15,439.87,439.08,439.85,1419.0,434.1339,434.8457,434.0647,434.8259,1419.0
2023-04-14 14:20:00,439.63,440.26,439.61,440.26,1710.0,434.6084,435.2312,434.5887,435.2312,1710.0
2023-04-14 14:30:00,440.28,440.54,439.56,440.23,3673.0,435.251,435.508,434.5392,435.2016,3673.0
2023-04-14 14:40:00,440.24,440.65,440.14,440.65,2106.0,435.2115,435.6168,435.1126,435.6168,2106.0
2023-04-14 14:50:00,440.49,440.73,440.1,440.73,4644.0,435.4586,435.6959,435.0731,435.6959,4644.0
2023-04-14 15:00:00,440.51,440.74,440.04,440.2,3343.0,435.4784,435.7058,435.0138,435.1719,3343.0
2023-04-14 15:10:00,439.8,439.8,438.59,438.97,2134.0,434.7765,434.7765,433.5803,433.956,2134.0
2023-04-14 15:20:00,438.98,440.02,438.84,439.9,3894.0,433.9659,434.994,433.8275,434.8754,3894.0
2023-04-14 15:30:00,440.01,440.47,439.82,440.4,5159.0,434.9841,435.4388,434.7963,435.3696,5159.0
2023-04-14 15:40:00,440.5,441.04,440.41,440.62,7791.0,435.4685,436.0023,435.3795,435.5871,7791.0
2023-04-14 15:50:00,440.45,440.59,439.74,439.77,40073.0,435.4191,435.5575,434.7172,434.7468,40073.0
2023-04-17 09:30:00,440.19,441.71,440.04,441.3,4078.0,435.162,436.6647,435.0138,436.2594,4078.0
2023-04-17 09:40:00,442.02,442.66,441.4,441.76,2000.0,436.9711,437.6038,436.3582,436.7141,2000.0
2023-04-17 09:50:00,442.05,442.17,441.57,441.84,3450.0,437.0008,437.1194,436.5263,436.7932,3450.0
2023-04-17 10:00:00,442.26,442.49,441.94,442.23,1915.0,437.2084,437.4358,436.8921,437.1787,1915.0
2023-04-17 10:10:00,441.92,442.06,441.5,441.96,5367.0,436.8723,437.0107,436.4571,436.9118,5367.0
2023-04-17 10:20:00,441.95,441.95,441.59,441.59,886.0,436.9019,436.9019,436.5461,436.5461,886.0
2023-04-17 10:30:00,441.68,442.27,441.63,441.63,1667.0,436.635,437.2183,436.5856,436.5856,1667.0
2023-04-17 10:40:00,441.21,441.55,441.15,441.55,1011.0,436.1704,436.5065,436.1111,436.5065,1011.0
2023-04-17 10:50:00,441.12,441.41,440.41,440.41,1590.0,436.0814,436.3681,435.3795,435.3795,1590.0
2023-04-17 11:00:00,440.39,440.83,440.26,440.83,614.0,435.3598,435.7947,435.2312,435.7947,614.0
2023-04-17 11:10:00,441.0,441.04,440.68,440.96,600.0,435.9628,436.0023,435.6464,435.9232,600.0
2023-04-17 11:20:00,440.85,440.96,440.56,440.56,1340.0,435.8145,435.9232,435.5278,435.5278,1340.0
2023-04-17 11:30:00,440.34,440.34,439.87,440.15,943.0,435.3103,435.3103,434.8457,435.1225,943.0
2023-04-17 11:40:00,439.77,440.14,439.74,439.88,511.0,434.7468,435.1126,434.7172,434.8556,511.0
2023-04-17 11:50:00,440.23,440.29,440.11,440.11,525.0,435.2016,435.2609,435.083,435.083,525.0
2023-04-17 12:00:00,440.07,440.29,439.98,440.29,700.0,435.0434,435.2609,434.9544,435.2609,700.0
2023-04-17 12:10:00,440.15,440.2,440.0,440.05,637.0,435.1225,435.1719,434.9742,435.0236,637.0
2023-04-17 12:20:00,439.99,440.55,439.85,440.55,919.0,434.9643,435.5179,434.8259,435.5179,919.0
2023-04-17 12:30:00,440.37,440.37,440.13,440.32,901.0,435.34,435.34,435.1027,435.2906,901.0
2023-04-17 12:40:00,440.43,440.59,440.43,440.55,500.0,435.3993,435.5575,435.3993,435.5179,500.0
2023-04-17 12:50:00,440.29,440.3,440.07,440.3,1222.0,435.2609,435.2708,435.0434,435.2708,1222.0
2023-04-17 13:00:00,440.36,440.36,440.21,440.25,600.0,435.3301,435.3301,435.1818,435.2214,600.0
2023-04-17 13:10:00,440.25,440.68,440.25,440.68,1101.0,435.2214,435.6464,435.2214,435.6464,1101.0
2023-04-17 13:20:00,440.06,440.25,440.05,440.24,857.0,435.0335,435.2214,435.0236,435.2115,857.0
2023-04-17 13:30:00,440.12,440.23,439.98,439.98,500.0,435.0928,435.2016,434.9544,434.9544,500.0
2023-04-17 13:40:00,440.02,440.02,439.71,439.71,1617.0,434.994,434.994,434.6875,434.6875,1617.0
2023-04-17 13:50:00,439.61,439.61,439.12,439.32,1706.0,434.5887,434.5887,434.1043,434.302,1706.0
2023-04-17 14:00:00,439.1,439.26,439.06,439.23,698.0,434.0845,434.2427,434.045,434.213,698.0
2023-04-17 14:10:00,439.12,439.37,439.12,439.37,600.0,434.1043,434.3514,434.1043,434.3514,600.0
2023-04-17 14:20:00,439.37,440.13,439.24,440.13,2700.0,434.3514,435.1027,434.2229,435.1027,2700.0
2023-04-17 14:30:00,440.09,440.31,440.09,440.31,700.0,435.0632,435.2807,435.0632,435.2807,700.0
2023-04-17 14:40:00,440.52,441.02,440.52,440.76,2592.0,435.4883,435.9826,435.4883,435.7255,2592.0
2023-04-17 14:50:00,440.7,440.78,440.55,440.65,1443.0,435.6662,435.7453,435.5179,435.6168,1443.0
2023-04-17 15:00:00,440.9,441.35,440.9,441.35,1852.0,435.8639,436.3088,435.8639,436.3088,1852.0
2023-04-17 15:10:00,441.25,441.43,441.04,441.33,3117.0,436.2099,436.3879,436.0023,436.289,3117.0
2023-04-17 15:20:00,441.58,442.04,441.34,441.9,2800.0,436.5362,436.9909,436.2989,436.8525,2800.0
2023-04-17 15:30:00,441.8,442.07,441.51,441.64,6403.0,436.7537,437.0206,436.467,436.5955,6403.0
2023-04-17 15:40:00,441.76,442.17,441.62,442.17,13379.0,436.7141,437.1194,436.5757,437.1194,13379.0
2023-04-17 15:50:00,442.18,443.27,442.18,442.88,43817.0,437.1293,438.2069,437.1293,437.8213,43817.0
2023-04-18 09:30:00,443.99,445.63,443.99,445.63,6251.0,438.9186,440.5399,438.9186,440.5399,6251.0
2023-04-18 09:40:00,445.49,445.49,444.5,444.58,575.0,440.4015,440.4015,439.4228,439.5019,575.0
2023-04-18 09:50:00,444.28,444.31,442.57,443.05,3513.0,439.2053,439.235,437.5149,437.9894,3513.0
2023-04-18 10:00:00,443.07,443.9,443.07,443.37,1709.0,438.0091,438.8297,438.0091,438.3057,1709.0
2023-04-18 10:10:00,443.53,443.53,443.22,443.4,600.0,438.4639,438.4639,438.1574,438.3354,600.0
2023-04-18 10:20:00,443.08,443.08,442.59,442.63,1094.0,438.019,438.019,437.5346,437.5742,1094.0
2023-04-18 10:30:00,442.32,442.78,442.32,442.78,1229.0,437.2677,437.7225,437.2677,437.7225,1229.0
2023-04-18 10:40:00,442.34,443.17,442.34,442.84,1405.0,437.2875,438.108,437.2875,437.7818,1405.0
2023-04-18 10:50:00,442.34,442.51,441.98,441.98,697.0,437.2875,437.4555,436.9316,436.9316,697.0
2023-04-18 11:00:00,442.0,442.17,441.45,441.5,3710.0,436.9514,437.1194,436.4077,436.4571,3710.0
2023-04-18 11:10:00,441.45,441.78,441.31,441.78,1782.0,436.4077,436.7339,436.2693,436.7339,1782.0
2023-04-18 11:20:00,441.67,441.82,441.48,441.78,1826.0,436.6251,436.7734,436.4373,436.7339,1826.0
2023-04-18 11:30:00,441.79,442.41,441.59,441.59,2895.0,436.7438,437.3567,436.5461,436.5461,2895.0
2023-04-18 11:40:00,441.39,441.66,441.2,441.2,800.0,436.3483,436.6153,436.1605,436.1605,800.0
2023-04-18 11:50:00,441.34,441.34,440.93,440.93,700.0,436.2989,436.2989,435.8936,435.8936,700.0
2023-04-18 12:00:00,441.1,441.33,440.89,441.0,3217.0,436.0616,436.289,435.854,435.9628,3217.0
2023-04-18 12:10:00,440.86,441.02,440.75,440.83,3753.0,435.8244,435.9826,435.7156,435.7947,3753.0
2023-04-18 12:20:00,440.88,441.02,440.83,441.0,1430.0,435.8442,435.9826,435.7947,435.9628,1430.0
2023-04-18 12:30:00,441.1,441.13,440.51,440.57,2005.0,436.0616,436.0913,435.4784,435.5377,2005.0
2023-04-18 12:40:00,440.55,440.82,440.43,440.69,817.0,435.5179,435.7848,435.3993,435.6563,817.0
2023-04-18 12:50:00,440.8,440.83,440.37,440.83,997.0,435.7651,435.7947,435.34,435.7947,997.0
2023-04-18 13:00:00,440.97,441.42,440.97,441.31,2403.0,435.9331,436.378,435.9331,436.2693,2403.0
2023-04-18 13:10:00,441.21,441.38,441.03,441.03,3700.0,436.1704,436.3385,435.9924,435.9924,3700.0
2023-04-18 13:20:00,440.93,441.01,440.83,440.89,825.0,435.8936,435.9727,435.7947,435.854,825.0
2023-04-18 13:30:00,440.92,441.5,440.91,441.48,2063.0,435.8837,436.4571,435.8738,436.4373,2063.0
2023-04-18 13:40:00,441.35,441.8,441.35,441.8,3267.0,436.3088,436.7537,436.3088,436.7537,3267.0
2023-04-18 13:50:00,441.88,442.17,441.79,441.79,605.0,436.8327,437.1194,436.7438,436.7438,605.0
2023-04-18 14:00:00,441.59,441.7,440.81,441.14,1928.0,436.5461,436.6548,435.775,436.1012,1928.0
2023-04-18 14:10:00,441.21,441.68,440.62,440.77,2458.0,436.1704,436.635,435.5871,435.7354,2458.0
2023-04-18 14:20:00,440.92,441.32,440.92,441.31,800.0,435.8837,436.2791,435.8837,436.2693,800.0
2023-04-18 14:30:00,440.95,441.37,440.91,441.36,6863.0,435.9134,436.3286,435.8738,436.3187,6863.0
2023-04-18 14:40:00,441.62,442.07,440.64,440.71,4730.0,436.5757,437.0206,435.6069,435.6761,4730.0
2023-04-18 14:50:00,440.68,441.39,440.68,441.36,2517.0,435.6464,436.3483,435.6464,436.3187,2517.0
2023-04-18 15:00:00,441.12,441.66,441.07,441.26,5169.0,436.0814,436.6153,436.032,436.2198,5169.0
2023-04-18 15:10:00,441.37,442.01,441.07,442.01,6675.0,436.3286,436.9613,436.032,436.9613,6675.0
2023-04-18 15:20:00,442.18,442.18,441.44,441.76,1524.0,437.1293,437.1293,436.3978,436.7141,1524.0
2023-04-18 15:30:00,441.64,441.86,441.44,441.72,3810.0,436.5955,436.813,436.3978,436.6746,3810.0
2023-04-18 15:40:00,441.71,442.46,441.67,442.0,20366.0,436.6647,437.4061,436.6251,436.9514,20366.0
2023-04-18 15:50:00,441.77,442.29,441.56,441.74,21262.0,436.724,437.2381,436.5164,436.6943,21262.0
2023-04-19 09:30:00,441.69,444.43,440.95,440.95,11227.0,436.6449,439.3536,435.9134,435.9134,11227.0
2023-04-19 09:40:00,440.71,440.71,439.87,439.87,660.0,435.6761,435.6761,434.8457,434.8457,660.0
2023-04-19 09:50:00,440.71,441.56,440.55,441.56,3474.0,435.6761,436.5164,435.5179,436.5164,3474.0
2023-04-19 10:00:00,442.07,442.11,441.36,442.11,5077.0,437.0206,437.0601,436.3187,437.0601,5077.0
2023-04-19 10:10:00,442.15,443.06,441.88,442.97,6233.0,437.0997,437.9993,436.8327,437.9103,6233.0
2023-04-19 10:20:00,442.89,443.51,442.61,443.51,10136.0,437.8312,438.4441,437.5544,438.4441,10136.0
2023-04-19 10:30:00,443.52,443.52,442.82,443.17,2847.0,438.454,438.454,437.762,438.108,2847.0
2023-04-19 10:40:00,442.76,442.84,442.16,442.42,2243.0,437.7027,437.7818,437.1095,437.3666,2243.0
2023-04-19 10:50:00,442.54,442.62,442.3,442.5,901.0,437.4852,437.5643,437.2479,437.4457,901.0
2023-04-19 11:00:00,442.8,443.51,442.71,443.51,4279.0,437.7422,438.4441,437.6533,438.4441,4279.0
2023-04-19 11:10:00,443.32,443.5,442.65,442.87,1990.0,438.2563,438.4342,437.5939,437.8114,1990.0
2023-04-19 11:20:00,442.71,442.71,442.25,442.35,1820.0,437.6533,437.6533,437.1985,437.2974,1820.0
2023-04-19 11:30:00,442.07,442.14,441.67,441.69,5236.0,437.0206,437.0898,436.6251,436.6449,5236.0
2023-04-19 11:40:00,441.81,441.84,441.64,441.76,813.0,436.7635,436.7932,436.5955,436.7141,813.0
2023-04-19 11:50:00,441.83,442.46,441.83,442.12,1062.0,436.7833,437.4061,436.7833,437.07,1062.0
2023-04-19 12:00:00,442.3,442.4,441.86,442.07,1600.0,437.2479,437.3468,436.813,437.0206,1600.0
2023-04-19 12:10:00,442.45,442.45,442.02,442.02,3932.0,437.3962,437.3962,436.9711,436.9711,3932.0
2023-04-19 12:20:00,441.96,442.28,441.95,442.28,500.0,436.9118,437.2282,436.9019,437.2282,500.0
2023-04-19 12:30:00,442.33,442.54,442.23,442.31,1000.0,437.2776,437.4852,437.1787,437.2578,1000.0
2023-04-19 12:40:00,442.21,442.26,442.03,442.09,1876.0,437.159,437.2084,436.981,437.0403,1876.0
2023-04-19 12:50:00,442.12,442.21,441.92,441.92,956.0,437.07,437.159,436.8723,436.8723,956.0
2023-04-19 13:00:00,442.08,442.08,441.79,442.07,1193.0,437.0305,437.0305,436.7438,437.0206,1193.0
2023-04-19 13:10:00,441.88,442.18,441.74,442.0,5926.0,436.8327,437.1293,436.6943,436.9514,5926.0
2023-04-19 13:20:00,441.93,441.94,441.62,441.91,1524.0,436.8822,436.8921,436.5757,436.8624,1524.0
2023-04-19 13:30:00,441.92,442.26,441.82,442.26,2425.0,436.8723,437.2084,436.7734,437.2084,2425.0
2023-04-19 13:40:00,442.48,442.68,442.44,442.68,1071.0,437.4259,437.6236,437.3863,437.6236,1071.0
2023-04-19 13:50:00,442.7,443.0,442.68,443.0,2900.0,437.6434,437.9399,437.6236,437.9399,2900.0
2023-04-19 14:00:00,443.42,443.95,443.42,443.46,12144.0,438.3552,438.8791,438.3552,438.3947,12144.0
2023-04-19 14:10:00,443.41,443.67,443.26,443.49,3818.0,438.3453,438.6023,438.197,438.4244,3818.0
2023-04-19 14:20:00,443.47,444.37,443.4,444.25,3201.0,438.4046,439.2943,438.3354,439.1757,3201.0
2023-04-19 14:30:00,444.41,444.41,443.63,443.74,2924.0,439.3338,439.3338,438.5628,438.6715,2924.0
2023-04-19 14:40:00,443.75,444.11,443.56,444.11,3242.0,438.6814,439.0373,438.4936,439.0373,3242.0
2023-04-19 14:50:00,443.95,444.42,443.9,444.42,6316.0,438.8791,439.3437,438.8297,439.3437,6316.0
2023-04-19 15:00:00,444.42,444.42,443.89,444.11,4264.0,439.3437,439.3437,438.8198,439.0373,4264.0
2023-04-19 15:10:00,444.05,444.14,443.64,443.65,5385.0,438.978,439.0669,438.5726,438.5825,5385.0
2023-04-19 15:20:00,443.75,443.79,443.51,443.51,5193.0,438.6814,438.7209,438.4441,438.4441,5193.0
2023-04-19 15:30:00,443.43,443.46,442.68,442.91,7721.0,438.365,438.3947,437.6236,437.851,7721.0
2023-04-19 15:40:00,442.9,443.01,442.32,442.51,13195.0,437.8411,437.9498,437.2677,437.4555,13195.0
2023-04-19 15:50:00,442.44,443.44,442.4,443.33,40871.0,437.3863,438.3749,437.3468,438.2662,40871.0
2023-04-20 09:30:00,443.61,443.61,440.91,441.68,12145.0,438.543,438.543,435.8738,436.635,12145.0
2023-04-20 09:40:00,442.69,442.69,441.28,441.28,3324.0,437.6335,437.6335,436.2396,436.2396,3324.0
2023-04-20 09:50:00,441.47,441.74,440.99,441.11,4131.0,436.4274,436.6943,435.9529,436.0715,4131.0
2023-04-20 10:00:00,441.41,442.26,441.41,441.98,2366.0,436.3681,437.2084,436.3681,436.9316,2366.0
2023-04-20 10:10:00,442.22,442.81,442.09,442.48,1792.0,437.1689,437.7521,437.0403,437.4259,1792.0
2023-04-20 10:20:00,442.93,443.31,442.93,443.14,1432.0,437.8707,438.2464,437.8707,438.0783,1432.0
2023-04-20 10:30:00,443.24,443.31,443.03,443.03,400.0,438.1772,438.2464,437.9696,437.9696,400.0
2023-04-20 10:40:00,443.06,444.46,443.06,444.0,3736.0,437.9993,439.3833,437.9993,438.9285,3736.0
2023-04-20 10:50:00,443.98,444.23,443.93,444.03,3267.0,438.9088,439.1559,438.8593,438.9582,3267.0
2023-04-20 11:00:00,444.14,444.49,443.92,444.41,5244.0,439.0669,439.4129,438.8494,439.3338,5244.0
2023-04-20 11:10:00,444.3,445.14,443.93,445.14,5962.0,439.2251,440.0555,438.8593,440.0555,5962.0
2023-04-20 11:20:00,445.16,445.21,444.35,444.64,5731.0,440.0753,440.1247,439.2745,439.5612,5731.0
2023-04-20 11:30:00,444.47,444.47,443.9,443.9,2880.0,439.3932,439.3932,438.8297,438.8297,2880.0
2023-04-20 11:40:00,444.02,444.27,443.9,444.09,3969.0,438.9483,439.1954,438.8297,439.0175,3969.0
2023-04-20 11:50:00,444.11,444.31,443.99,444.0,2388.0,439.0373,439.235,438.9186,438.9285,2388.0
2023-04-20 12:00:00,444.08,445.05,444.07,445.03,3162.0,439.0076,439.9665,438.9977,439.9468,3162.0
2023-04-20 12:10:00,445.02,445.24,444.68,444.71,3646.0,439.9369,440.1544,439.6008,439.6304,3646.0
2023-04-20 12:20:00,444.95,445.36,444.95,445.24,2051.0,439.8677,440.273,439.8677,440.1544,2051.0
2023-04-20 12:30:00,445.18,446.09,445.17,445.64,4913.0,440.095,440.9947,440.0852,440.5498,4913.0
2023-04-20 12:40:00,445.52,445.52,444.87,445.16,3913.0,440.4312,440.4312,439.7886,440.0753,3913.0
2023-04-20 12:50:00,445.04,445.27,444.87,445.23,1974.0,439.9566,440.184,439.7886,440.1445,1974.0
2023-04-20 13:00:00,445.35,445.38,444.9,445.12,2570.0,440.2631,440.2928,439.8182,440.0357,2570.0
2023-04-20 13:10:00,445.13,445.33,444.85,445.08,4056.0,440.0456,440.2433,439.7688,439.9962,4056.0
2023-04-20 13:20:00,444.94,445.36,444.85,445.21,2339.0,439.8578,440.273,439.7688,440.1247,2339.0
2023-04-20 13:30:00,445.05,445.31,444.95,444.95,2616.0,439.9665,440.2236,439.8677,439.8677,2616.0
2023-04-20 13:40:00,444.94,445.23,444.88,445.11,4571.0,439.8578,440.1445,439.7985,440.0258,4571.0
2023-04-20 13:50:00,445.12,445.3,444.77,444.91,7564.0,440.0357,440.2137,439.6897,439.8281,7564.0
2023-04-20 14:00:00,444.94,445.31,444.78,444.93,4190.0,439.8578,440.2236,439.6996,439.8479,4190.0
2023-04-20 14:10:00,445.02,445.02,444.48,444.79,3435.0,439.9369,439.9369,439.403,439.7095,3435.0
2023-04-20 14:20:00,444.8,444.93,444.8,444.83,974.0,439.7194,439.8479,439.7194,439.749,974.0
2023-04-20 14:30:00,444.71,444.82,443.36,443.49,3532.0,439.6304,439.7392,438.2958,438.4244,3532.0
2023-04-20 14:40:00,443.49,443.49,442.97,443.14,3767.0,438.4244,438.4244,437.9103,438.0783,3767.0
2023-04-20 14:50:00,443.17,443.69,443.17,443.54,2449.0,438.108,438.6221,438.108,438.4738,2449.0
2023-04-20 15:00:00,443.42,443.52,443.09,443.1,2335.0,438.3552,438.454,438.0289,438.0388,2335.0
2023-04-20 15:10:00,443.0,443.0,442.05,442.39,2642.0,437.9399,437.9399,437.0008,437.3369,2642.0
2023-04-20 15:20:00,442.08,442.63,442.08,442.36,2188.0,437.0305,437.5742,437.0305,437.3073,2188.0
2023-04-20 15:30:00,442.45,442.94,442.4,442.79,6694.0,437.3962,437.8806,437.3468,437.7323,6694.0
2023-04-20 15:40:00,442.88,442.92,442.38,442.65,7937.0,437.8213,437.8609,437.327,437.5939,7937.0
2023-04-20 15:50:00,442.64,444.01,442.23,443.25,62677.0,437.5841,438.9384,437.1787,438.1871,62677.0
2023-04-21 09:30:00,445.62,446.1,445.05,445.05,17551.0,440.53,441.0045,439.9665,439.9665,17551.0
2023-04-21 09:40:00,445.46,446.7,445.46,445.69,2513.0,440.3718,441.5977,440.3718,440.5992,2513.0
2023-04-21 09:50:00,445.37,445.37,444.08,444.09,1445.0,440.2829,440.2829,439.0076,439.0175,1445.0
2023-04-21 10:00:00,444.09,444.11,443.44,443.77,3300.0,439.0175,439.0373,438.3749,438.7012,3300.0
2023-04-21 10:10:00,443.76,444.93,443.76,444.37,12096.0,438.6913,439.8479,438.6913,439.2943,12096.0
2023-04-21 10:20:00,444.69,444.91,444.44,444.91,2019.0,439.6106,439.8281,439.3635,439.8281,2019.0
2023-04-21 10:30:00,444.67,444.67,444.56,444.56,500.0,439.5909,439.5909,439.4821,439.4821,500.0
2023-04-21 10:40:00,444.5,444.72,443.21,444.06,6615.0,439.4228,439.6403,438.1475,438.9878,6615.0
2023-04-21 10:50:00,444.14,444.25,443.97,444.19,4200.0,439.0669,439.1757,438.8989,439.1164,4200.0
2023-04-21 11:00:00,444.35,445.1,444.26,444.96,5141.0,439.2745,440.016,439.1856,439.8776,5141.0
2023-04-21 11:10:00,444.94,445.01,444.61,444.94,2557.0,439.8578,439.927,439.5316,439.8578,2557.0
2023-04-21 11:20:00,445.09,445.09,444.53,444.86,2159.0,440.0061,440.0061,439.4525,439.7787,2159.0
2023-04-21 11:30:00,444.86,444.86,444.48,444.61,2696.0,439.7787,439.7787,439.403,439.5316,2696.0
2023-04-21 11:40:00,444.6,445.19,444.36,444.36,1701.0,439.5217,440.1049,439.2844,439.2844,1701.0
2023-04-21 11:50:00,444.04,444.62,444.04,444.57,1311.0,438.9681,439.5414,438.9681,439.492,1311.0
2023-04-21 12:00:00,444.63,444.93,444.45,444.56,1684.0,439.5513,439.8479,439.3734,439.4821,1684.0
2023-04-21 12:10:00,444.45,444.84,444.36,444.84,553.0,439.3734,439.7589,439.2844,439.7589,553.0
2023-04-21 12:20:00,444.68,444.74,444.12,444.13,1633.0,439.6008,439.6601,439.0472,439.057,1633.0
2023-04-21 12:30:00,443.85,444.02,443.85,444.02,200.0,438.7802,438.9483,438.7802,438.9483,200.0
2023-04-21 12:40:00,444.1,444.94,444.08,444.94,2774.0,439.0274,439.8578,439.0076,439.8578,2774.0
2023-04-21 12:50:00,444.84,445.07,444.83,444.94,4252.0,439.7589,439.9863,439.749,439.8578,4252.0
2023-04-21 13:00:00,445.09,445.8,445.02,445.5,2594.0,440.0061,440.708,439.9369,440.4114,2594.0
2023-04-21 13:10:00,445.5,445.94,445.36,445.55,2242.0,440.4114,440.8464,440.273,440.4608,2242.0
2023-04-21 13:20:00,445.26,445.63,445.26,445.36,1750.0,440.1741,440.5399,440.1741,440.273,1750.0
2023-04-21 13:30:00,445.61,445.85,445.46,445.69,5704.0,440.5201,440.7574,440.3718,440.5992,5704.0
2023-04-21 13:40:00,445.69,445.98,445.49,445.85,3813.0,440.5992,440.8859,440.4015,440.7574,3813.0
2023-04-21 13:50:00,445.97,446.56,445.95,446.5,8808.0,440.876,441.4593,440.8563,441.4,8808.0
2023-04-21 14:00:00,446.58,447.45,446.58,447.45,7965.0,441.4791,442.3391,441.4791,442.3391,7965.0
2023-04-21 14:10:00,447.7,448.36,447.66,448.22,10193.0,442.5863,443.2387,442.5467,443.1003,10193.0
2023-04-21 14:20:00,448.22,448.24,447.41,447.44,7360.0,443.1003,443.1201,442.2996,442.3292,7360.0
2023-04-21 14:30:00,447.59,447.69,446.54,446.55,6573.0,442.4775,442.5764,441.4395,441.4494,6573.0
2023-04-21 14:40:00,446.42,446.47,445.8,445.97,3607.0,441.3209,441.3703,440.708,440.876,3607.0
2023-04-21 14:50:00,445.99,446.0,445.49,445.85,3180.0,440.8958,440.9057,440.4015,440.7574,3180.0
2023-04-21 15:00:00,445.99,446.15,445.71,445.96,3785.0,440.8958,441.054,440.619,440.8661,3785.0
2023-04-21 15:10:00,445.94,446.09,445.74,445.83,3265.0,440.8464,440.9947,440.6487,440.7376,3265.0
2023-04-21 15:20:00,446.01,446.19,445.76,445.95,3756.0,440.9156,441.0935,440.6684,440.8563,3756.0
2023-04-21 15:30:00,446.01,446.62,446.01,446.21,6745.0,440.9156,441.5186,440.9156,441.1133,6745.0
2023-04-21 15:40:00,446.14,446.2,445.45,445.73,12766.0,441.0441,441.1034,440.362,440.6388,12766.0
2023-04-21 15:50:00,445.88,445.88,445.18,445.33,52507.0,440.7871,440.7871,440.095,440.2433,52507.0
2023-04-24 09:30:00,447.06,448.28,445.47,448.17,6661.0,441.9536,443.1596,440.3817,443.0509,6661.0
2023-04-24 09:40:00,448.17,448.18,446.75,446.96,4618.0,443.0509,443.0608,441.6471,441.8547,4618.0
2023-04-24 09:50:00,446.74,447.03,446.66,446.87,1948.0,441.6372,441.9239,441.5581,441.7657,1948.0
2023-04-24 10:00:00,447.07,447.69,446.98,447.52,3531.0,441.9635,442.5764,441.8745,442.4083,3531.0
2023-04-24 10:10:00,447.62,448.24,447.6,447.88,4528.0,442.5072,443.1201,442.4874,442.7642,4528.0
2023-04-24 10:20:00,447.83,447.83,447.48,447.6,1300.0,442.7148,442.7148,442.3688,442.4874,1300.0
2023-04-24 10:30:00,447.62,448.08,447.62,447.84,3200.0,442.5072,442.9619,442.5072,442.7247,3200.0
2023-04-24 10:40:00,447.9,448.06,447.61,447.94,7797.0,442.784,442.9422,442.4973,442.8235,7797.0
2023-04-24 10:50:00,447.94,447.95,447.02,447.27,2317.0,442.8235,442.8334,441.914,442.1612,2317.0
2023-04-24 11:00:00,447.38,447.49,446.99,447.03,2848.0,442.2699,442.3787,441.8844,441.9239,2848.0
2023-04-24 11:10:00,447.15,447.25,446.92,447.06,2514.0,442.0425,442.1414,441.8152,441.9536,2514.0
2023-04-24 11:20:00,447.05,447.11,446.88,446.88,2255.0,441.9437,442.003,441.7756,441.7756,2255.0
2023-04-24 11:30:00,447.13,447.24,446.82,446.82,2091.0,442.0228,442.1315,441.7163,441.7163,2091.0
2023-04-24 11:40:00,446.94,446.94,446.33,446.33,1300.0,441.8349,441.8349,441.2319,441.2319,1300.0
2023-04-24 11:50:00,446.63,446.74,446.3,446.37,3002.0,441.5285,441.6372,441.2023,441.2715,3002.0
2023-04-24 12:00:00,446.41,446.5,446.29,446.29,1903.0,441.311,441.4,441.1924,441.1924,1903.0
2023-04-24 12:10:00,446.01,446.15,445.58,445.94,2786.0,440.9156,441.054,440.4905,440.8464,2786.0
2023-04-24 12:20:00,445.88,446.41,445.81,446.38,2608.0,440.7871,441.311,440.7179,441.2813,2608.0
2023-04-24 12:30:00,446.28,446.37,445.95,446.13,1901.0,441.1825,441.2715,440.8563,441.0342,1901.0
2023-04-24 12:40:00,446.12,446.22,446.03,446.15,1040.0,441.0243,441.1232,440.9353,441.054,1040.0
2023-04-24 12:50:00,446.21,446.76,446.2,446.75,1100.0,441.1133,441.657,441.1034,441.6471,1100.0
2023-04-24 13:00:00,446.63,446.75,446.35,446.4,2986.0,441.5285,441.6471,441.2517,441.3011,2986.0
2023-04-24 13:10:00,446.31,446.46,446.2,446.21,3246.0,441.2121,441.3604,441.1034,441.1133,3246.0
2023-04-24 13:20:00,446.17,446.33,446.07,446.22,2181.0,441.0737,441.2319,440.9749,441.1232,2181.0
2023-04-24 13:30:00,446.32,446.7,446.32,446.44,2563.0,441.222,441.5977,441.222,441.3407,2563.0
2023-04-24 13:40:00,446.38,446.58,446.37,446.53,1850.0,441.2813,441.4791,441.2715,441.4296,1850.0
2023-04-24 13:50:00,446.59,446.93,446.56,446.67,3135.0,441.4889,441.8251,441.4593,441.568,3135.0
2023-04-24 14:00:00,446.79,446.81,446.07,446.2,4885.0,441.6867,441.7064,440.9749,441.1034,4885.0
2023-04-24 14:10:00,446.12,446.54,446.1,446.27,6977.0,441.0243,441.4395,441.0045,441.1726,6977.0
2023-04-24 14:20:00,446.27,446.4,446.12,446.32,3976.0,441.1726,441.3011,441.0243,441.222,3976.0
2023-04-24 14:30:00,446.44,446.5,446.09,446.29,1828.0,441.3407,441.4,440.9947,441.1924,1828.0
2023-04-24 14:40:00,446.28,446.67,446.28,446.47,5435.0,441.1825,441.568,441.1825,441.3703,5435.0
2023-04-24 14:50:00,446.53,446.59,446.21,446.42,2717.0,441.4296,441.4889,441.1133,441.3209,2717.0
2023-04-24 15:00:00,446.57,446.81,446.36,446.61,4581.0,441.4692,441.7064,441.2616,441.5087,4581.0
2023-04-24 15:10:00,446.69,446.97,446.62,446.7,3948.0,441.5878,441.8646,441.5186,441.5977,3948.0
2023-04-24 15:20:00,446.55,446.63,446.3,446.3,4496.0,441.4494,441.5285,441.2023,441.2023,4496.0
2023-04-24 15:30:00,446.33,446.44,446.03,446.3,6890.0,441.2319,441.3407,440.9353,441.2023,6890.0
2023-04-24 15:40:00,446.38,448.22,446.3,448.21,28506.0,441.2813,443.1003,441.2023,443.0904,28506.0
2023-04-24 15:50:00,448.3,448.3,447.32,447.86,72395.0,443.1794,443.1794,442.2106,442.7444,72395.0
2023-04-25 09:30:00,446.89,446.89,443.2,443.2,7584.0,441.7855,441.7855,438.1377,438.1377,7584.0
2023-04-25 09:40:00,444.93,446.77,444.93,446.32,3492.0,439.8479,441.6669,439.8479,441.222,3492.0
2023-04-25 09:50:00,446.82,446.84,446.16,446.84,2514.0,441.7163,441.7361,441.0639,441.7361,2514.0
2023-04-25 10:00:00,446.84,447.21,446.21,446.21,12169.0,441.7361,442.1019,441.1133,441.1133,12169.0
2023-04-25 10:10:00,445.86,445.89,445.19,445.2,2720.0,440.7673,440.7969,440.1049,440.1148,2720.0
2023-04-25 10:20:00,445.41,445.62,444.55,444.6,3458.0,440.3224,440.53,439.4722,439.5217,3458.0
2023-04-25 10:30:00,444.69,444.97,444.41,444.7,2434.0,439.6106,439.8874,439.3338,439.6205,2434.0
2023-04-25 10:40:00,444.72,444.73,443.64,444.31,3728.0,439.6403,439.6502,438.5726,439.235,3728.0
2023-04-25 10:50:00,444.43,444.43,443.53,443.6,3800.0,439.3536,439.3536,438.4639,438.5331,3800.0
2023-04-25 11:00:00,443.71,443.84,443.15,443.56,2525.0,438.6418,438.7704,438.0882,438.4936,2525.0
2023-04-25 11:10:00,443.88,443.92,443.39,443.74,4532.0,438.8099,438.8494,438.3255,438.6715,4532.0
2023-04-25 11:20:00,443.61,443.76,443.26,443.3,4016.0,438.543,438.6913,438.197,438.2365,4016.0
2023-04-25 11:30:00,443.36,443.51,443.16,443.3,5419.0,438.2958,438.4441,438.0981,438.2365,5419.0
2023-04-25 11:40:00,443.29,443.6,443.23,443.5,1536.0,438.2266,438.5331,438.1673,438.4342,1536.0
2023-04-25 11:50:00,443.31,443.32,442.44,442.44,3105.0,438.2464,438.2563,437.3863,437.3863,3105.0
2023-04-25 12:00:00,442.56,442.99,442.27,442.56,2859.0,437.505,437.9301,437.2183,437.505,2859.0
2023-04-25 12:10:00,442.44,442.44,441.95,442.15,1700.0,437.3863,437.3863,436.9019,437.0997,1700.0
2023-04-25 12:20:00,442.25,442.91,442.25,442.25,1968.0,437.1985,437.851,437.1985,437.1985,1968.0
2023-04-25 12:30:00,442.54,442.54,442.11,442.35,804.0,437.4852,437.4852,437.0601,437.2974,804.0
2023-04-25 12:40:00,442.49,442.5,442.0,442.0,1684.0,437.4358,437.4457,436.9514,436.9514,1684.0
2023-04-25 12:50:00,441.89,442.41,441.44,441.87,7504.0,436.8426,437.3567,436.3978,436.8229,7504.0
2023-04-25 13:00:00,442.26,442.47,441.66,441.7,1101.0,437.2084,437.416,436.6153,436.6548,1101.0
2023-04-25 13:10:00,441.79,442.25,440.89,440.9,4382.0,436.7438,437.1985,435.854,435.8639,4382.0
2023-04-25 13:20:00,440.9,440.91,439.9,440.01,4304.0,435.8639,435.8738,434.8754,434.9841,4304.0
2023-04-25 13:30:00,440.09,440.14,439.48,439.86,10485.0,435.0632,435.1126,434.4602,434.8358,10485.0
2023-04-25 13:40:00,439.78,439.93,438.97,439.23,4330.0,434.7567,434.905,433.956,434.213,4330.0
2023-04-25 13:50:00,439.14,439.4,438.92,439.26,2700.0,434.124,434.3811,433.9066,434.2427,2700.0
2023-04-25 14:00:00,439.29,439.67,439.08,439.08,3621.0,434.2723,434.648,434.0647,434.0647,3621.0
2023-04-25 14:10:00,438.99,439.42,438.82,438.82,2398.0,433.9758,434.4008,433.8077,433.8077,2398.0
2023-04-25 14:20:00,438.86,439.47,438.7,439.47,3197.0,433.8472,434.4503,433.6891,434.4503,3197.0
2023-04-25 14:30:00,439.24,439.42,439.13,439.27,2280.0,434.2229,434.4008,434.1142,434.2526,2280.0
2023-04-25 14:40:00,439.21,439.21,438.08,438.5,2149.0,434.1932,434.1932,433.0761,433.4913,2149.0
2023-04-25 14:50:00,438.57,439.01,438.52,438.79,5247.0,433.5605,433.9955,433.5111,433.778,5247.0
2023-04-25 15:00:00,438.82,439.47,438.79,439.16,4639.0,433.8077,434.4503,433.778,434.1438,4639.0
2023-04-25 15:10:00,439.53,439.99,439.53,439.76,2324.0,434.5096,434.9643,434.5096,434.737,2324.0
2023-04-25 15:20:00,439.72,439.96,438.83,439.18,3938.0,434.6974,434.9347,433.8176,434.1636,3938.0
2023-04-25 15:30:00,439.14,439.51,438.3,438.41,8117.0,434.124,434.4898,433.2936,433.4024,8117.0
2023-04-25 15:40:00,438.41,438.69,437.98,437.98,7955.0,433.4024,433.6792,432.9773,432.9773,7955.0
2023-04-25 15:50:00,437.67,438.25,437.29,437.36,43817.0,432.6708,433.2442,432.2952,432.3644,43817.0
2023-04-26 09:30:00,435.99,437.16,434.56,435.5,11415.0,431.01,432.1667,429.5964,430.5256,11415.0
2023-04-26 09:40:00,435.23,436.39,435.23,435.6,4557.0,430.2587,431.4054,430.2587,430.6245,4557.0
2023-04-26 09:50:00,435.59,436.52,435.39,436.33,5367.0,430.6146,431.534,430.4169,431.3461,5367.0
2023-04-26 10:00:00,436.13,437.49,436.13,436.93,6291.0,431.1484,432.4929,431.1484,431.9393,6291.0
2023-04-26 10:10:00,436.9,436.9,436.12,436.47,5186.0,431.9096,431.9096,431.1385,431.4845,5186.0
2023-04-26 10:20:00,436.42,437.01,436.19,436.19,4689.0,431.4351,432.0184,431.2077,431.2077,4689.0
2023-04-26 10:30:00,436.02,436.35,435.5,435.55,4023.0,431.0397,431.3659,430.5256,430.575,4023.0
2023-04-26 10:40:00,435.5,435.87,435.43,435.84,1410.0,430.5256,430.8914,430.4564,430.8617,1410.0
2023-04-26 10:50:00,435.81,435.99,435.4,435.75,4732.0,430.8321,431.01,430.4268,430.7728,4732.0
2023-04-26 11:00:00,435.92,436.82,435.6,436.57,2895.0,430.9408,431.8305,430.6245,431.5834,2895.0
2023-04-26 11:10:00,436.34,436.66,436.33,436.41,619.0,431.356,431.6724,431.3461,431.4252,619.0
2023-04-26 11:20:00,436.44,436.44,435.93,436.19,2392.0,431.4549,431.4549,430.9507,431.2077,2392.0
2023-04-26 11:30:00,436.36,436.38,435.61,435.85,2579.0,431.3758,431.3956,430.6344,430.8716,2579.0
2023-04-26 11:40:00,436.07,436.07,435.46,435.71,1685.0,431.0891,431.0891,430.4861,430.7332,1685.0
2023-04-26 11:50:00,435.7,435.7,435.48,435.67,1180.0,430.7233,430.7233,430.5058,430.6937,1180.0
2023-04-26 12:00:00,435.78,436.55,435.69,436.39,2466.0,430.8024,431.5636,430.7134,431.4054,2466.0
2023-04-26 12:10:00,436.48,436.48,435.47,435.47,2365.0,431.4944,431.4944,430.496,430.496,2365.0
2023-04-26 12:20:00,435.54,435.54,434.61,434.67,4962.0,430.5652,430.5652,429.6458,429.7051,4962.0
2023-04-26 12:30:00,434.64,435.0,434.33,434.93,2000.0,429.6754,430.0313,429.369,429.9621,2000.0
2023-04-26 12:40:00,435.09,435.09,434.33,434.33,1642.0,430.1203,430.1203,429.369,429.369,1642.0
2023-04-26 12:50:00,434.14,434.52,433.87,434.25,2534.0,429.1811,429.5568,428.9142,429.2899,2534.0
2023-04-26 13:00:00,434.31,434.54,433.97,433.97,1482.0,429.3492,429.5766,429.0131,429.0131,1482.0
2023-04-26 13:10:00,433.78,433.98,433.58,433.62,1439.0,428.8253,429.023,428.6275,428.6671,1439.0
2023-04-26 13:20:00,433.5,433.5,432.89,433.12,2815.0,428.5485,428.5485,427.9454,428.1728,2815.0
2023-04-26 13:30:00,433.32,433.39,432.84,432.84,3062.0,428.3705,428.4397,427.896,427.896,3062.0
2023-04-26 13:40:00,432.98,433.05,432.43,432.55,5396.0,428.0344,428.1036,427.4907,427.6093,5396.0
2023-04-26 13:50:00,432.38,432.43,431.75,431.83,3107.0,427.4413,427.4907,426.8184,426.8975,3107.0
2023-04-26 14:00:00,431.9,431.97,430.91,431.02,5891.0,426.9667,427.0359,425.988,426.0968,5891.0
2023-04-26 14:10:00,430.94,430.98,430.6,430.85,2755.0,426.0177,426.0572,425.6816,425.9287,2755.0
2023-04-26 14:20:00,430.73,431.08,430.54,431.06,4377.0,425.8101,426.1561,425.6223,426.1363,4377.0
2023-04-26 14:30:00,431.1,431.11,430.39,430.69,3751.0,426.1759,426.1858,425.474,425.7706,3751.0
2023-04-26 14:40:00,430.36,431.2,430.36,430.99,2915.0,425.4443,426.2747,425.4443,426.0671,2915.0
2023-04-26 14:50:00,431.07,431.07,430.47,430.86,5523.0,426.1462,426.1462,425.5531,425.9386,5523.0
2023-04-26 15:00:00,430.81,431.85,430.61,431.85,3779.0,425.8892,426.9173,425.6915,426.9173,3779.0
2023-04-26 15:10:00,431.67,431.99,430.94,430.94,3917.0,426.7394,427.0557,426.0177,426.0177,3917.0
2023-04-26 15:20:00,430.94,431.16,430.31,430.57,7465.0,426.0177,426.2352,425.3949,425.6519,7465.0
2023-04-26 15:30:00,430.6,431.13,430.32,430.61,10335.0,425.6816,426.2055,425.4048,425.6915,10335.0
2023-04-26 15:40:00,430.55,430.55,430.03,430.35,12773.0,425.6322,425.6322,425.1181,425.4344,12773.0
2023-04-26 15:50:00,430.12,431.53,430.12,431.05,49374.0,425.2071,426.601,425.2071,426.1264,49374.0
2023-04-27 09:30:00,435.49,444.62,435.49,442.28,14224.0,430.5157,439.5414,430.5157,437.2282,14224.0
2023-04-27 09:40:00,442.4,445.0,440.29,440.29,1860.0,437.3468,439.9171,435.2609,435.2609,1860.0
2023-04-27 09:50:00,441.18,442.67,440.05,440.42,3499.0,436.1407,437.6137,435.0236,435.3894,3499.0
2023-04-27 10:00:00,439.76,442.11,439.1,440.31,9781.0,434.737,437.0601,434.0845,435.2807,9781.0
2023-04-27 10:10:00,440.36,441.49,440.32,440.99,9977.0,435.3301,436.4472,435.2906,435.9529,9977.0
2023-04-27 10:20:00,440.8,443.62,440.8,443.25,8163.0,435.7651,438.5529,435.7651,438.1871,8163.0
2023-04-27 10:30:00,443.66,445.16,443.36,444.38,14284.0,438.5924,440.0753,438.2958,439.3042,14284.0
2023-04-27 10:40:00,444.45,444.72,443.76,444.05,11537.0,439.3734,439.6403,438.6913,438.978,11537.0
2023-04-27 10:50:00,444.02,444.02,442.31,443.05,8454.0,438.9483,438.9483,437.2578,437.9894,8454.0
2023-04-27 11:00:00,442.48,442.48,440.69,440.98,800.0,437.4259,437.4259,435.6563,435.943,800.0
2023-04-27 11:10:00,440.95,442.64,440.24,442.47,13797.0,435.9134,437.5841,435.2115,437.416,13797.0
2023-04-27 11:20:00,442.22,442.79,441.98,442.53,10795.0,437.1689,437.7323,436.9316,437.4753,10795.0
2023-04-27 11:30:00,443.14,443.88,441.59,441.81,25781.0,438.0783,438.8099,436.5461,436.7635,25781.0
2023-04-27 11:40:00,441.81,442.89,441.81,442.7,3577.0,436.7635,437.8312,436.7635,437.6434,3577.0
2023-04-27 11:50:00,443.03,444.84,442.75,444.84,14302.0,437.9696,439.7589,437.6928,439.7589,14302.0
2023-04-27 12:00:00,444.89,445.09,444.32,445.0,21851.0,439.8084,440.0061,439.2449,439.9171,21851.0
2023-04-27 12:10:00,444.8,445.09,444.45,444.92,3409.0,439.7194,440.0061,439.3734,439.838,3409.0
2023-04-27 12:20:00,444.77,445.79,444.77,445.46,4942.0,439.6897,440.6981,439.6897,440.3718,4942.0
2023-04-27 12:30:00,445.53,445.65,444.69,444.79,3454.0,440.441,440.5597,439.6106,439.7095,3454.0
2023-04-27 12:40:00,444.97,446.63,444.96,446.06,9466.0,439.8874,441.5285,439.8776,440.965,9466.0
2023-04-27 12:50:00,445.91,446.0,445.67,445.8,9736.0,440.8167,440.9057,440.5795,440.708,9736.0
2023-04-27 13:00:00,445.79,446.07,445.73,446.0,13976.0,440.6981,440.9749,440.6388,440.9057,13976.0
2023-04-27 13:10:00,446.0,446.73,445.12,445.15,6342.0,440.9057,441.6273,440.0357,440.0654,6342.0
2023-04-27 13:20:00,445.33,445.5,444.9,444.91,1601.0,440.2433,440.4114,439.8182,439.8281,1601.0
2023-04-27 13:30:00,444.95,446.15,444.71,446.06,3939.0,439.8677,441.054,439.6304,440.965,3939.0
2023-04-27 13:40:00,445.96,446.82,445.62,446.25,9118.0,440.8661,441.7163,440.53,441.1528,9118.0
2023-04-27 13:50:00,446.34,446.73,446.01,446.02,2680.0,441.2418,441.6273,440.9156,440.9255,2680.0
2023-04-27 14:00:00,446.08,446.92,446.07,446.88,8306.0,440.9848,441.8152,440.9749,441.7756,8306.0
2023-04-27 14:10:00,447.04,447.71,447.03,447.71,3881.0,441.9338,442.5961,441.9239,442.5961,3881.0
2023-04-27 14:20:00,447.74,447.78,447.2,447.72,4734.0,442.6258,442.6653,442.092,442.606,4734.0
2023-04-27 14:30:00,447.74,448.6,447.63,448.47,4669.0,442.6258,443.476,442.5171,443.3475,4669.0
2023-04-27 14:40:00,448.61,449.54,448.53,449.47,5930.0,443.4859,444.4052,443.4068,444.336,5930.0
2023-04-27 14:50:00,449.49,450.2,449.42,450.2,12606.0,444.3558,445.0577,444.2866,445.0577,12606.0
2023-04-27 15:00:00,450.35,451.85,450.31,451.4,10227.0,445.206,446.6889,445.1665,446.244,10227.0
2023-04-27 15:10:00,451.5,452.88,451.32,452.85,8233.0,446.3429,447.7071,446.1649,447.6774,8233.0
2023-04-27 15:20:00,452.8,452.92,452.21,452.67,9113.0,447.628,447.7466,447.0447,447.4995,9113.0
2023-04-27 15:30:00,452.68,452.87,452.23,452.83,10384.0,447.5094,447.6972,447.0645,447.6577,10384.0
2023-04-27 15:40:00,452.97,454.14,452.73,452.78,20238.0,447.7961,448.9527,447.5588,447.6082,20238.0
2023-04-27 15:50:00,452.8,453.36,452.4,452.87,62240.0,447.628,448.1816,447.2326,447.6972,62240.0
2023-04-28 09:30:00,452.0,455.0,452.0,454.52,23895.0,446.8371,449.8029,446.8371,449.3284,23895.0
2023-04-28 09:40:00,453.92,454.64,452.15,454.06,5646.0,448.7352,449.447,446.9854,448.8736,5646.0
2023-04-28 09:50:00,452.93,453.5,452.01,452.85,4656.0,447.7565,448.32,446.847,447.6774,4656.0
2023-04-28 10:00:00,453.71,453.72,452.2,453.49,5752.0,448.5276,448.5375,447.0349,448.3101,5752.0
2023-04-28 10:10:00,453.53,453.62,452.99,452.99,1300.0,448.3497,448.4386,447.8158,447.8158,1300.0
2023-04-28 10:20:00,453.43,453.43,452.52,453.19,2500.0,448.2508,448.2508,447.3512,448.0136,2500.0
2023-04-28 10:30:00,453.53,453.68,452.6,452.6,4605.0,448.3497,448.498,447.4303,447.4303,4605.0
2023-04-28 10:40:00,453.01,453.12,452.4,453.12,6402.0,447.8356,447.9444,447.2326,447.9444,6402.0
2023-04-28 10:50:00,453.53,454.26,452.12,452.12,3802.0,448.3497,449.0713,446.9558,446.9558,3802.0
2023-04-28 11:00:00,451.98,452.88,451.61,452.81,4244.0,446.8174,447.7071,446.4516,447.6379,4244.0
2023-04-28 11:10:00,452.87,453.47,452.74,453.47,1886.0,447.6972,448.2904,447.5687,448.2904,1886.0
2023-04-28 11:20:00,452.97,454.13,452.97,453.95,3207.0,447.7961,448.9428,447.7961,448.7649,3207.0
2023-04-28 11:30:00,454.28,454.75,454.24,454.49,1607.0,449.0911,449.5557,449.0516,449.2987,1607.0
2023-04-28 11:40:00,454.33,455.34,454.22,455.23,2403.0,449.1405,450.139,449.0318,450.0303,2403.0
2023-04-28 11:50:00,455.24,455.92,455.24,455.63,2246.0,450.0401,450.7124,450.0401,450.4257,2246.0
2023-04-28 12:00:00,455.84,456.1,455.68,455.81,3182.0,450.6333,450.8903,450.4751,450.6036,3182.0
2023-04-28 12:10:00,456.0,456.19,455.99,456.1,1366.0,450.7915,450.9793,450.7816,450.8903,1366.0
2023-04-28 12:20:00,455.87,456.75,455.81,456.73,2449.0,450.6629,451.5329,450.6036,451.5131,2449.0
2023-04-28 12:30:00,456.89,456.89,456.18,456.19,1996.0,451.6713,451.6713,450.9694,450.9793,1996.0
2023-04-28 12:40:00,455.94,456.32,455.94,456.21,1546.0,450.7321,451.1078,450.7321,450.9991,1546.0
2023-04-28 12:50:00,456.41,457.09,456.41,456.92,2541.0,451.1968,451.869,451.1968,451.7009,2541.0
2023-04-28 13:00:00,456.93,456.93,456.52,456.52,1328.0,451.7108,451.7108,451.3055,451.3055,1328.0
2023-04-28 13:10:00,456.64,456.67,456.19,456.54,2246.0,451.4241,451.4538,450.9793,451.3253,2246.0
2023-04-28 13:20:00,456.52,456.73,456.36,456.6,1110.0,451.3055,451.5131,451.1473,451.3846,1110.0
2023-04-28 13:30:00,456.76,457.0,456.0,456.45,2341.0,451.5428,451.78,450.7915,451.2363,2341.0
2023-04-28 13:40:00,456.63,456.81,456.38,456.46,1455.0,451.4143,451.5922,451.1671,451.2462,1455.0
2023-04-28 13:50:00,456.21,456.23,454.94,455.8,3478.0,450.9991,451.0188,449.7436,450.5937,3478.0
2023-04-28 14:00:00,455.98,456.68,455.42,455.9,4107.0,450.7717,451.4637,450.2181,450.6926,4107.0
2023-04-28 14:10:00,455.53,456.23,454.94,456.23,4244.0,450.3268,451.0188,449.7436,451.0188,4244.0
2023-04-28 14:20:00,455.96,455.97,455.5,455.5,1446.0,450.7519,450.7618,450.2972,450.2972,1446.0
2023-04-28 14:30:00,455.61,455.9,455.19,455.25,4098.0,450.4059,450.6926,449.9907,450.05,4098.0
2023-04-28 14:40:00,454.99,455.45,454.89,455.13,3920.0,449.793,450.2477,449.6941,449.9314,3920.0
2023-04-28 14:50:00,455.1,455.6,455.02,455.46,2170.0,449.9017,450.396,449.8227,450.2576,2170.0
2023-04-28 15:00:00,455.3,455.59,455.24,455.48,2039.0,450.0995,450.3861,450.0401,450.2774,2039.0
2023-04-28 15:10:00,455.43,456.09,455.25,456.09,3723.0,450.228,450.8804,450.05,450.8804,3723.0
2023-04-28 15:20:00,455.82,455.82,454.43,454.44,4200.0,450.6135,450.6135,449.2394,449.2493,4200.0
2023-04-28 15:30:00,454.48,455.01,454.47,454.82,6202.0,449.2888,449.8128,449.2789,449.6249,6202.0
2023-04-28 15:40:00,454.8,455.7,454.79,455.16,7570.0,449.6052,450.4949,449.5953,449.9611,7570.0
2023-04-28 15:50:00,454.54,455.34,454.14,454.69,47802.0,449.3481,450.139,448.9527,449.4964,47802.0
2023-05-01 09:30:00,455.5,456.6,453.96,456.6,5408.0,450.2972,451.3846,448.7748,451.3846,5408.0
2023-05-01 09:40:00,456.22,457.97,456.21,457.78,1355.0,451.0089,452.739,450.9991,452.5511,1355.0
2023-05-01 09:50:00,457.76,457.82,457.48,457.59,1500.0,452.5314,452.5907,452.2546,452.3633,1500.0
2023-05-01 10:00:00,456.89,457.93,456.88,457.93,5921.0,451.6713,452.6994,451.6614,452.6994,5921.0
2023-05-01 10:10:00,458.12,458.58,457.99,458.46,2382.0,452.8872,453.342,452.7587,453.2234,2382.0
2023-05-01 10:20:00,458.4,458.52,457.62,457.62,3500.0,453.164,453.2827,452.393,452.393,3500.0
2023-05-01 10:30:00,457.49,458.57,457.49,457.87,1375.0,452.2644,453.3321,452.2644,452.6401,1375.0
2023-05-01 10:40:00,458.02,458.78,457.22,458.68,1698.0,452.7884,453.5397,451.9975,453.4408,1698.0
2023-05-01 10:50:00,458.94,459.35,458.79,459.2,1652.0,453.6979,454.1032,453.5496,453.9549,1652.0
2023-05-01 11:00:00,459.11,460.0,459.11,460.0,4058.0,453.8659,454.7458,453.8659,454.7458,4058.0
2023-05-01 11:10:00,459.99,460.17,459.41,460.09,2012.0,454.7359,454.9138,454.1625,454.8347,2012.0
2023-05-01 11:20:00,460.05,460.22,459.64,460.02,2989.0,454.7952,454.9633,454.3899,454.7655,2989.0
2023-05-01 11:30:00,459.87,460.01,458.97,459.69,2800.0,454.6173,454.7557,453.7275,454.4393,2800.0
2023-05-01 11:40:00,459.67,460.93,459.46,460.93,3620.0,454.4195,455.6651,454.2119,455.6651,3620.0
2023-05-01 11:50:00,460.74,460.99,460.58,460.99,1582.0,455.4773,455.7245,455.3191,455.7245,1582.0
2023-05-01 12:00:00,460.85,461.11,460.68,460.92,4217.0,455.5861,455.8431,455.418,455.6553,4217.0
2023-05-01 12:10:00,461.1,461.41,460.85,461.21,3109.0,455.8332,456.1397,455.5861,455.9419,3109.0
2023-05-01 12:20:00,461.06,461.28,461.01,461.28,1827.0,455.7937,456.0111,455.7442,456.0111,1827.0
2023-05-01 12:30:00,461.37,462.31,461.36,462.31,1600.0,456.1001,457.0294,456.0902,457.0294,1600.0
2023-05-01 12:40:00,462.36,462.48,462.26,462.26,1339.0,457.0788,457.1974,456.98,456.98,1339.0
2023-05-01 12:50:00,462.08,462.26,461.95,462.06,2507.0,456.802,456.98,456.6735,456.7822,2507.0
2023-05-01 13:00:00,462.08,462.08,461.75,461.95,3156.0,456.802,456.802,456.4758,456.6735,3156.0
2023-05-01 13:10:00,461.88,462.03,461.76,461.98,2648.0,456.6043,456.7526,456.4857,456.7032,2648.0
2023-05-01 13:20:00,461.77,461.77,461.13,461.28,2018.0,456.4956,456.4956,455.8629,456.0111,2018.0
2023-05-01 13:30:00,461.13,461.28,460.56,460.57,3918.0,455.8629,456.0111,455.2994,455.3093,3918.0
2023-05-01 13:40:00,460.62,460.72,460.32,460.65,1446.0,455.3587,455.4575,455.0621,455.3883,1446.0
2023-05-01 13:50:00,460.29,460.29,459.53,460.0,5902.0,455.0325,455.0325,454.2811,454.7458,5902.0
2023-05-01 14:00:00,459.79,460.02,458.93,459.83,3566.0,454.5382,454.7655,453.688,454.5777,3566.0
2023-05-01 14:10:00,459.29,459.47,459.28,459.47,701.0,454.0439,454.2218,454.034,454.2218,701.0
2023-05-01 14:20:00,459.31,459.63,458.94,459.23,3203.0,454.0637,454.38,453.6979,453.9846,3203.0
2023-05-01 14:30:00,459.33,459.46,458.49,459.02,5119.0,454.0834,454.2119,453.253,453.777,5119.0
2023-05-01 14:40:00,458.99,458.99,458.58,458.61,3997.0,453.7473,453.7473,453.342,453.3716,3997.0
2023-05-01 14:50:00,458.56,459.42,458.56,459.42,3200.0,453.3222,454.1724,453.3222,454.1724,3200.0
2023-05-01 15:00:00,459.25,459.45,458.9,458.9,8412.0,454.0043,454.2021,453.6583,453.6583,8412.0
2023-05-01 15:10:00,458.95,459.79,458.88,459.68,5465.0,453.7078,454.5382,453.6386,454.4294,5465.0
2023-05-01 15:20:00,459.67,460.13,459.4,459.56,10262.0,454.4195,454.8743,454.1526,454.3108,10262.0
2023-05-01 15:30:00,459.58,459.74,458.47,458.65,6954.0,454.3306,454.4887,453.2332,453.4112,6954.0
2023-05-01 15:40:00,458.52,459.04,458.46,458.72,11876.0,453.2827,453.7967,453.2234,453.4804,11876.0
2023-05-01 15:50:00,458.58,459.29,458.18,458.31,52177.0,453.342,454.0439,452.9466,453.0751,52177.0
2023-05-02 09:30:00,459.61,460.39,457.21,459.38,22841.0,454.3602,455.1313,451.9876,454.1329,22841.0
2023-05-02 09:40:00,460.28,462.37,459.4,462.3,12169.0,455.0226,457.0887,454.1526,457.0195,12169.0
2023-05-02 09:50:00,462.3,462.44,461.09,461.09,13879.0,457.0195,457.1579,455.8233,455.8233,13879.0
2023-05-02 10:00:00,461.15,461.29,460.17,460.5,8608.0,455.8826,456.021,454.9138,455.2401,8608.0
2023-05-02 10:10:00,460.52,460.52,459.58,459.71,5387.0,455.2598,455.2598,454.3306,454.4591,5387.0
2023-05-02 10:20:00,459.28,459.62,457.99,458.49,14444.0,454.034,454.3701,452.7587,453.253,14444.0
2023-05-02 10:30:00,458.47,459.1,457.78,458.84,15319.0,453.2332,453.856,452.5511,453.599,15319.0
2023-05-02 10:40:00,458.81,459.51,458.25,458.71,7924.0,453.5694,454.2614,453.0158,453.4705,7924.0
2023-05-02 10:50:00,458.69,459.26,457.75,457.75,7503.0,453.4507,454.0142,452.5215,452.5215,7503.0
2023-05-02 11:00:00,457.69,457.92,456.9,457.17,1500.0,452.4622,452.6895,451.6812,451.9481,1500.0
2023-05-02 11:10:00,457.04,458.27,457.04,458.27,3351.0,451.8196,453.0355,451.8196,453.0355,3351.0
2023-05-02 11:20:00,458.28,458.28,457.7,457.7,3813.0,453.0454,453.0454,452.472,452.472,3813.0
2023-05-02 11:30:00,457.87,457.9,456.98,457.8,5825.0,452.6401,452.6698,451.7603,452.5709,5825.0
2023-05-02 11:40:00,457.95,458.76,457.95,458.31,5105.0,452.7192,453.5199,452.7192,453.0751,5105.0
2023-05-02 11:50:00,458.39,459.69,457.91,458.4,11747.0,453.1542,454.4393,452.6796,453.164,11747.0
2023-05-02 12:00:00,458.14,459.19,458.14,458.92,5244.0,452.907,453.945,452.907,453.6781,5244.0
2023-05-02 12:10:00,459.07,460.14,458.98,460.09,6400.0,453.8264,454.8842,453.7374,454.8347,6400.0
2023-05-02 12:20:00,460.06,460.67,460.03,460.67,6086.0,454.8051,455.4081,454.7754,455.4081,6086.0
2023-05-02 12:30:00,460.52,460.67,459.69,459.81,3564.0,455.2598,455.4081,454.4393,454.5579,3564.0
2023-05-02 12:40:00,459.95,460.93,459.84,460.93,5752.0,454.6963,455.6651,454.5876,455.6651,5752.0
2023-05-02 12:50:00,460.93,461.38,460.27,460.51,4828.0,455.6651,456.11,455.0127,455.2499,4828.0
2023-05-02 13:00:00,460.36,460.92,459.97,460.8,3468.0,455.1017,455.6553,454.7161,455.5366,3468.0
2023-05-02 13:10:00,460.8,461.83,460.8,461.83,3218.0,455.5366,456.5549,455.5366,456.5549,3218.0
2023-05-02 13:20:00,461.74,462.31,461.64,461.81,7122.0,456.4659,457.0294,456.367,456.5351,7122.0
2023-05-02 13:30:00,461.11,461.34,461.08,461.34,1012.0,455.8431,456.0705,455.8134,456.0705,1012.0
2023-05-02 13:40:00,461.34,461.64,461.02,461.64,2654.0,456.0705,456.367,455.7541,456.367,2654.0
2023-05-02 13:50:00,461.65,462.13,461.35,461.62,6932.0,456.3769,456.8514,456.0803,456.3473,6932.0
2023-05-02 14:00:00,461.62,461.62,460.96,461.29,2400.0,456.3473,456.3473,455.6948,456.021,2400.0
2023-05-02 14:10:00,461.45,461.45,460.48,461.41,2638.0,456.1792,456.1792,455.2203,456.1397,2638.0
2023-05-02 14:20:00,461.59,462.07,461.27,462.01,2830.0,456.3176,456.7921,456.0013,456.7328,2830.0
2023-05-02 14:30:00,461.89,462.28,461.35,462.28,3261.0,456.6142,456.9997,456.0803,456.9997,3261.0
2023-05-02 14:40:00,462.13,462.62,461.78,462.62,3766.0,456.8514,457.3358,456.5054,457.3358,3766.0
2023-05-02 14:50:00,462.6,462.76,462.23,462.6,3621.0,457.3161,457.4742,456.9503,457.3161,3621.0
2023-05-02 15:00:00,462.81,463.06,462.49,462.93,4910.0,457.5237,457.7708,457.2073,457.6423,4910.0
2023-05-02 15:10:00,463.07,463.7,462.43,462.77,8408.0,457.7807,458.4035,457.148,457.4841,8408.0
2023-05-02 15:20:00,462.8,463.05,462.52,462.81,3651.0,457.5138,457.7609,457.237,457.5237,3651.0
2023-05-02 15:30:00,463.11,463.11,461.5,461.5,11816.0,457.8202,457.8202,456.2286,456.2286,11816.0
2023-05-02 15:40:00,461.49,461.7,460.8,461.09,9982.0,456.2188,456.4264,455.5366,455.8233,9982.0
2023-05-02 15:50:00,461.01,461.5,460.51,460.72,66077.0,455.7442,456.2286,455.2499,455.4575,66077.0
2023-05-03 09:30:00,462.19,462.19,460.96,461.21,6886.0,456.9108,456.9108,455.6948,455.9419,6886.0
2023-05-03 09:40:00,461.83,462.67,460.82,461.94,8573.0,456.5549,457.3853,455.5564,456.6636,8573.0
2023-05-03 09:50:00,461.93,463.13,461.62,461.84,4336.0,456.6537,457.84,456.3473,456.5648,4336.0
2023-05-03 10:00:00,461.99,462.03,460.61,460.78,6446.0,456.713,456.7526,455.3488,455.5169,6446.0
2023-05-03 10:10:00,460.87,460.88,459.92,460.02,5446.0,455.6058,455.6157,454.6667,454.7655,5446.0
2023-05-03 10:20:00,460.42,460.49,459.77,460.01,5840.0,455.161,455.2302,454.5184,454.7557,5840.0
2023-05-03 10:30:00,459.85,460.1,459.06,459.37,3379.0,454.5975,454.8446,453.8165,454.123,3379.0
2023-05-03 10:40:00,459.27,459.27,457.53,457.53,5706.0,454.0241,454.0241,452.304,452.304,5706.0
2023-05-03 10:50:00,457.66,457.87,457.3,457.8,5992.0,452.4325,452.6401,452.0766,452.5709,5992.0
2023-05-03 11:00:00,457.8,458.21,457.34,457.8,7491.0,452.5709,452.9762,452.1162,452.5709,7491.0
2023-05-03 11:10:00,457.77,458.29,457.55,458.16,8525.0,452.5412,453.0553,452.3238,452.9268,8525.0
2023-05-03 11:20:00,458.03,458.31,457.98,458.29,6065.0,452.7983,453.0751,452.7488,453.0553,6065.0
2023-05-03 11:30:00,458.21,458.52,458.21,458.46,3902.0,452.9762,453.2827,452.9762,453.2234,3902.0
2023-05-03 11:40:00,458.29,458.9,457.85,458.79,5744.0,453.0553,453.6583,452.6203,453.5496,5744.0
2023-05-03 11:50:00,459.05,459.55,459.05,459.36,2044.0,453.8066,454.3009,453.8066,454.1131,2044.0
2023-05-03 12:00:00,459.48,459.68,459.38,459.68,400.0,454.2317,454.4294,454.1329,454.4294,400.0
2023-05-03 12:10:00,459.18,459.18,458.68,458.68,1432.0,453.9351,453.9351,453.4408,453.4408,1432.0
2023-05-03 12:20:00,458.77,459.19,458.41,459.14,1745.0,453.5298,453.945,453.1739,453.8956,1745.0
2023-05-03 12:30:00,459.18,459.29,458.93,459.25,1131.0,453.9351,454.0439,453.688,454.0043,1131.0
2023-05-03 12:40:00,459.27,459.97,459.27,459.92,1150.0,454.0241,454.7161,454.0241,454.6667,1150.0
2023-05-03 12:50:00,459.84,459.93,459.57,459.57,1020.0,454.5876,454.6766,454.3207,454.3207,1020.0
2023-05-03 13:00:00,459.81,460.0,459.56,460.0,1200.0,454.5579,454.7458,454.3108,454.7458,1200.0
2023-05-03 13:10:00,460.45,460.45,459.71,459.72,1678.0,455.1906,455.1906,454.4591,454.469,1678.0
2023-05-03 13:20:00,459.83,459.83,459.48,459.73,800.0,454.5777,454.5777,454.2317,454.4789,800.0
2023-05-03 13:30:00,459.95,459.95,459.44,459.72,816.0,454.6963,454.6963,454.1922,454.469,816.0
2023-05-03 13:40:00,459.82,460.21,459.69,459.7,1626.0,454.5678,454.9534,454.4393,454.4492,1626.0
2023-05-03 13:50:00,459.55,459.59,459.37,459.43,1200.0,454.3009,454.3405,454.123,454.1823,1200.0
2023-05-03 14:00:00,459.39,460.53,459.24,460.16,5429.0,454.1427,455.2697,453.9945,454.9039,5429.0
2023-05-03 14:10:00,459.66,461.11,459.56,461.08,2420.0,454.4097,455.8431,454.3108,455.8134,2420.0
2023-05-03 14:20:00,461.1,462.03,461.09,461.66,3440.0,455.8332,456.7526,455.8233,456.3868,3440.0
2023-05-03 14:30:00,461.6,461.66,459.5,461.55,6632.0,456.3275,456.3868,454.2515,456.2781,6632.0
2023-05-03 14:40:00,462.05,462.65,460.8,461.51,2566.0,456.7724,457.3655,455.5366,456.2385,2566.0
2023-05-03 14:50:00,461.14,461.88,460.36,461.81,5049.0,455.8727,456.6043,455.1017,456.5351,5049.0
2023-05-03 15:00:00,461.5,462.06,460.11,460.11,2245.0,456.2286,456.7822,454.8545,454.8545,2245.0
2023-05-03 15:10:00,459.72,459.72,458.52,459.38,2958.0,454.469,454.469,453.2827,454.1329,2958.0
2023-05-03 15:20:00,459.27,459.79,458.2,458.35,3406.0,454.0241,454.5382,452.9663,453.1146,3406.0
2023-05-03 15:30:00,458.26,458.33,457.46,457.64,4530.0,453.0256,453.0948,452.2348,452.4127,4530.0
2023-05-03 15:40:00,457.5,458.08,457.09,457.77,7956.0,452.2743,452.8477,451.869,452.5412,7956.0
2023-05-03 15:50:00,458.0,458.2,456.18,456.41,40868.0,452.7686,452.9663,450.9694,451.1968,40868.0
2023-05-04 09:30:00,457.35,458.25,457.35,457.39,5078.0,452.126,453.0158,452.126,452.1656,5078.0
2023-05-04 09:40:00,456.19,456.2,454.11,454.11,695.0,450.9793,450.9892,448.923,448.923,695.0
2023-05-04 09:50:00,455.12,455.74,454.41,454.64,900.0,449.9215,450.5344,449.2196,449.447,900.0
2023-05-04 10:00:00,454.91,455.03,454.87,454.89,906.0,449.7139,449.8325,449.6744,449.6941,906.0
2023-05-04 10:10:00,454.74,456.19,454.73,455.82,4507.0,449.5459,450.9793,449.536,450.6135,4507.0
2023-05-04 10:20:00,455.74,455.74,455.3,455.33,800.0,450.5344,450.5344,450.0995,450.1291,800.0
2023-05-04 10:30:00,455.37,456.02,455.3,455.3,1160.0,450.1687,450.8112,450.0995,450.0995,1160.0
2023-05-04 10:40:00,455.63,456.81,455.42,456.04,2715.0,450.4257,451.5922,450.2181,450.831,2715.0
2023-05-04 10:50:00,455.89,456.65,455.59,455.75,1504.0,450.6827,451.434,450.3861,450.5443,1504.0
2023-05-04 11:00:00,455.74,455.74,454.72,455.14,4707.0,450.5344,450.5344,449.5261,449.9413,4707.0
2023-05-04 11:10:00,455.18,455.88,454.77,454.78,2824.0,449.9808,450.6728,449.5755,449.5854,2824.0
2023-05-04 11:20:00,453.75,454.54,453.75,454.3,1213.0,448.5672,449.3481,448.5672,449.1109,1213.0
2023-05-04 11:30:00,454.57,454.77,454.14,454.42,1400.0,449.3778,449.5755,448.9527,449.2295,1400.0
2023-05-04 11:40:00,454.72,455.12,453.97,453.97,2045.0,449.5261,449.9215,448.7846,448.7846,2045.0
2023-05-04 11:50:00,453.74,453.79,453.39,453.62,2124.0,448.5573,448.6067,448.2113,448.4386,2124.0
2023-05-04 12:00:00,453.51,453.51,452.3,452.6,4160.0,448.3299,448.3299,447.1337,447.4303,4160.0
2023-05-04 12:10:00,452.47,453.98,452.47,453.96,1485.0,447.3018,448.7945,447.3018,448.7748,1485.0
2023-05-04 12:20:00,453.96,454.89,453.96,454.82,1200.0,448.7748,449.6941,448.7748,449.6249,1200.0
2023-05-04 12:30:00,454.91,454.91,454.0,454.71,1661.0,449.7139,449.7139,448.8143,449.5162,1661.0
2023-05-04 12:40:00,454.6,454.72,454.03,454.15,4025.0,449.4074,449.5261,448.844,448.9626,4025.0
2023-05-04 12:50:00,454.2,454.77,453.9,454.77,3066.0,449.012,449.5755,448.7154,449.5755,3066.0
2023-05-04 13:00:00,454.6,455.05,453.93,454.64,4314.0,449.4074,449.8523,448.7451,449.447,4314.0
2023-05-04 13:10:00,454.78,455.39,454.68,455.06,3432.0,449.5854,450.1884,449.4865,449.8622,3432.0
2023-05-04 13:20:00,455.0,455.22,454.56,454.71,5801.0,449.8029,450.0204,449.3679,449.5162,5801.0
2023-05-04 13:30:00,454.93,454.93,454.25,454.39,2471.0,449.7337,449.7337,449.0614,449.1998,2471.0
2023-05-04 13:40:00,454.14,454.39,453.83,453.84,2845.0,448.9527,449.1998,448.6462,448.6561,2845.0
2023-05-04 13:50:00,453.71,454.29,453.64,453.85,3409.0,448.5276,449.101,448.4584,448.666,3409.0
2023-05-04 14:00:00,453.7,454.2,453.65,453.65,2190.0,448.5177,449.012,448.4683,448.4683,2190.0
2023-05-04 14:10:00,453.94,454.06,453.3,453.61,4800.0,448.755,448.8736,448.1223,448.4288,4800.0
2023-05-04 14:20:00,453.61,453.61,452.5,452.53,1605.0,448.4288,448.4288,447.3314,447.3611,1605.0
2023-05-04 14:30:00,452.64,452.64,451.89,451.99,5794.0,447.4698,447.4698,446.7284,446.8273,5794.0
2023-05-04 14:40:00,451.72,452.11,451.68,451.82,1400.0,446.5603,446.9459,446.5208,446.6592,1400.0
2023-05-04 14:50:00,451.95,452.79,451.95,452.79,1875.0,446.7877,447.6181,446.7877,447.6181,1875.0
2023-05-04 15:00:00,453.02,453.64,452.75,453.46,2516.0,447.8455,448.4584,447.5786,448.2805,2516.0
2023-05-04 15:10:00,453.56,453.57,452.3,452.46,2416.0,448.3793,448.3892,447.1337,447.2919,2416.0
2023-05-04 15:20:00,452.54,452.75,452.21,452.48,3579.0,447.371,447.5786,447.0447,447.3117,3579.0
2023-05-04 15:30:00,452.48,454.23,452.47,453.5,4888.0,447.3117,449.0417,447.3018,448.32,4888.0
2023-05-04 15:40:00,453.56,453.69,452.44,453.35,7911.0,448.3793,448.5078,447.2721,448.1717,7911.0
2023-05-04 15:50:00,453.38,453.62,452.62,453.41,32069.0,448.2014,448.4386,447.4501,448.231,32069.0
2023-05-05 09:30:00,455.91,460.0,455.91,457.42,28989.0,450.7025,454.7458,450.7025,452.1952,28989.0
2023-05-05 09:40:00,456.81,458.26,456.52,457.38,1300.0,451.5922,453.0256,451.3055,452.1557,1300.0
2023-05-05 09:50:00,457.48,458.03,457.25,457.83,9698.0,452.2546,452.7983,452.0272,452.6006,9698.0
2023-05-05 10:00:00,458.24,458.77,457.94,458.41,1900.0,453.0059,453.5298,452.7093,453.1739,1900.0
2023-05-05 10:10:00,458.25,458.38,457.86,458.0,1340.0,453.0158,453.1443,452.6302,452.7686,1340.0
2023-05-05 10:20:00,457.88,458.86,457.87,458.86,4401.0,452.65,453.6188,452.6401,453.6188,4401.0
2023-05-05 10:30:00,459.99,460.83,459.85,460.63,4096.0,454.7359,455.5663,454.5975,455.3686,4096.0
2023-05-05 10:40:00,460.66,460.66,460.15,460.15,700.0,455.3982,455.3982,454.8941,454.8941,700.0
2023-05-05 10:50:00,459.79,459.92,458.29,458.33,2048.0,454.5382,454.6667,453.0553,453.0948,2048.0
2023-05-05 11:00:00,458.04,458.04,457.46,457.46,2129.0,452.8082,452.8082,452.2348,452.2348,2129.0
2023-05-05 11:10:00,456.68,457.16,456.68,456.75,1293.0,451.4637,451.9382,451.4637,451.5329,1293.0
2023-05-05 11:20:00,456.4,456.87,456.26,456.7,1146.0,451.1869,451.6515,451.0485,451.4835,1146.0
2023-05-05 11:30:00,456.63,456.84,456.56,456.66,1500.0,451.4143,451.6219,451.3451,451.4439,1500.0
2023-05-05 11:40:00,456.47,456.86,456.46,456.86,1000.0,451.2561,451.6416,451.2462,451.6416,1000.0
2023-05-05 11:50:00,456.84,456.84,456.14,456.52,1100.0,451.6219,451.6219,450.9299,451.3055,1100.0
2023-05-05 12:00:00,456.44,456.46,456.21,456.46,992.0,451.2264,451.2462,450.9991,451.2462,992.0
2023-05-05 12:10:00,456.63,456.63,456.39,456.55,800.0,451.4143,451.4143,451.177,451.3352,800.0
2023-05-05 12:20:00,456.54,456.95,456.49,456.5,1532.0,451.3253,451.7306,451.2759,451.2857,1532.0
2023-05-05 12:30:00,456.42,456.72,456.41,456.59,913.0,451.2067,451.5032,451.1968,451.3747,913.0
2023-05-05 12:40:00,456.3,456.3,455.43,455.44,1900.0,451.088,451.088,450.228,450.2379,1900.0
2023-05-05 12:50:00,455.5,456.08,455.44,456.02,3400.0,450.2972,450.8705,450.2379,450.8112,3400.0
2023-05-05 13:00:00,456.14,456.22,456.0,456.13,1454.0,450.9299,451.0089,450.7915,450.92,1454.0
2023-05-05 13:10:00,456.11,456.24,455.71,455.71,1414.0,450.9002,451.0287,450.5048,450.5048,1414.0
2023-05-05 13:20:00,456.0,456.29,455.96,456.23,1719.0,450.7915,451.0781,450.7519,451.0188,1719.0
2023-05-05 13:30:00,456.17,456.24,455.97,456.02,1017.0,450.9595,451.0287,450.7618,450.8112,1017.0
2023-05-05 13:40:00,455.83,456.56,455.83,456.43,3245.0,450.6234,451.3451,450.6234,451.2165,3245.0
2023-05-05 13:50:00,456.44,456.45,456.26,456.45,707.0,451.2264,451.2363,451.0485,451.2363,707.0
2023-05-05 14:00:00,456.59,456.61,456.23,456.24,1480.0,451.3747,451.3945,451.0188,451.0287,1480.0
2023-05-05 14:10:00,456.44,456.44,456.1,456.2,1776.0,451.2264,451.2264,450.8903,450.9892,1776.0
2023-05-05 14:20:00,456.24,456.67,456.05,456.65,1399.0,451.0287,451.4538,450.8409,451.434,1399.0
2023-05-05 14:30:00,456.8,457.01,456.79,456.79,1017.0,451.5823,451.7899,451.5724,451.5724,1017.0
2023-05-05 14:40:00,457.04,457.41,457.04,457.41,1500.0,451.8196,452.1854,451.8196,452.1854,1500.0
2023-05-05 14:50:00,457.38,458.13,457.37,457.4,5202.0,452.1557,452.8971,452.1458,452.1755,5202.0
2023-05-05 15:00:00,457.31,457.32,457.15,457.21,800.0,452.0865,452.0964,451.9283,451.9876,800.0
2023-05-05 15:10:00,457.42,457.42,456.95,457.05,1500.0,452.1952,452.1952,451.7306,451.8295,1500.0
2023-05-05 15:20:00,457.09,457.73,457.09,457.62,2806.0,451.869,452.5017,451.869,452.393,2806.0
2023-05-05 15:30:00,457.57,457.84,457.36,457.67,5160.0,452.3435,452.6104,452.1359,452.4424,5160.0
2023-05-05 15:40:00,457.54,458.77,457.54,458.69,9747.0,452.3139,453.5298,452.3139,453.4507,9747.0
2023-05-05 15:50:00,458.48,458.48,457.48,458.21,30647.0,453.2431,453.2431,452.2546,452.9762,30647.0
2023-05-08 09:30:00,456.17,458.23,456.17,457.94,6699.0,450.9595,452.996,450.9595,452.7093,6699.0
2023-05-08 09:40:00,458.0,458.52,457.74,457.86,3022.0,452.7686,453.2827,452.5116,452.6302,3022.0
2023-05-08 09:50:00,457.31,457.56,456.65,456.65,1129.0,452.0865,452.3336,451.434,451.434,1129.0
2023-05-08 10:00:00,457.74,457.74,457.17,457.51,3109.0,452.5116,452.5116,451.9481,452.2842,3109.0
2023-05-08 10:10:00,457.22,459.14,457.18,458.97,12206.0,451.9975,453.8956,451.958,453.7275,12206.0
2023-05-08 10:20:00,458.93,459.49,458.57,459.16,2148.0,453.688,454.2416,453.3321,453.9154,2148.0
2023-05-08 10:30:00,459.4,459.44,458.85,459.0,3224.0,454.1526,454.1922,453.6089,453.7572,3224.0
2023-05-08 10:40:00,458.95,459.31,458.61,459.31,1517.0,453.7078,454.0637,453.3716,454.0637,1517.0
2023-05-08 10:50:00,459.05,459.05,457.94,457.94,1972.0,453.8066,453.8066,452.7093,452.7093,1972.0
2023-05-08 11:00:00,458.06,458.85,458.06,458.8,2832.0,452.8279,453.6089,452.8279,453.5595,2832.0
2023-05-08 11:10:00,458.67,459.42,458.66,459.09,3682.0,453.431,454.1724,453.4211,453.8462,3682.0
2023-05-08 11:20:00,459.07,459.5,459.07,459.43,4917.0,453.8264,454.2515,453.8264,454.1823,4917.0
2023-05-08 11:30:00,459.4,459.4,459.01,459.2,3835.0,454.1526,454.1526,453.7671,453.9549,3835.0
2023-05-08 11:40:00,458.91,459.95,458.91,459.95,3639.0,453.6682,454.6963,453.6682,454.6963,3639.0
2023-05-08 11:50:00,460.11,460.28,460.0,460.13,1072.0,454.8545,455.0226,454.7458,454.8743,1072.0
2023-05-08 12:00:00,460.13,460.33,460.11,460.31,6841.0,454.8743,455.072,454.8545,455.0522,6841.0
2023-05-08 12:10:00,460.07,460.12,459.28,459.74,7031.0,454.815,454.8644,454.034,454.4887,7031.0
2023-05-08 12:20:00,459.64,459.77,458.6,458.6,1182.0,454.3899,454.5184,453.3618,453.3618,1182.0
2023-05-08 12:30:00,458.12,458.58,457.45,457.45,3137.0,452.8872,453.342,452.2249,452.2249,3137.0
2023-05-08 12:40:00,457.48,457.9,457.18,457.37,2235.0,452.2546,452.6698,451.958,452.1458,2235.0
2023-05-08 12:50:00,457.54,458.69,457.53,458.69,1846.0,452.3139,453.4507,452.304,453.4507,1846.0
2023-05-08 13:00:00,458.78,458.83,458.54,458.78,1451.0,453.5397,453.5891,453.3024,453.5397,1451.0
2023-05-08 13:10:00,458.62,458.95,458.62,458.95,401.0,453.3815,453.7078,453.3815,453.7078,401.0
2023-05-08 13:20:00,458.96,459.05,458.62,458.91,2054.0,453.7176,453.8066,453.3815,453.6682,2054.0
2023-05-08 13:30:00,459.05,459.24,458.69,458.69,2828.0,453.8066,453.9945,453.4507,453.4507,2828.0
2023-05-08 13:40:00,458.65,458.84,458.65,458.73,1223.0,453.4112,453.599,453.4112,453.4903,1223.0
2023-05-08 13:50:00,458.87,458.87,458.56,458.69,1532.0,453.6287,453.6287,453.3222,453.4507,1532.0
2023-05-08 14:00:00,458.92,459.26,457.69,457.78,3325.0,453.6781,454.0142,452.4622,452.5511,3325.0
2023-05-08 14:10:00,457.59,458.37,457.59,458.37,1674.0,452.3633,453.1344,452.3633,453.1344,1674.0
2023-05-08 14:20:00,458.65,458.75,458.37,458.75,2095.0,453.4112,453.51,453.1344,453.51,2095.0
2023-05-08 14:30:00,458.78,458.88,458.32,458.32,1721.0,453.5397,453.6386,453.085,453.085,1721.0
2023-05-08 14:40:00,458.32,458.89,458.32,458.89,1418.0,453.085,453.6484,453.085,453.6484,1418.0
2023-05-08 14:50:00,459.06,459.06,458.54,458.93,3490.0,453.8165,453.8165,453.3024,453.688,3490.0
2023-05-08 15:00:00,459.09,459.09,458.66,458.86,4236.0,453.8462,453.8462,453.4211,453.6188,4236.0
2023-05-08 15:10:00,458.7,459.11,458.7,459.11,3382.0,453.4606,453.8659,453.4606,453.8659,3382.0
2023-05-08 15:20:00,458.97,459.22,458.16,458.33,5169.0,453.7275,453.9747,452.9268,453.0948,5169.0
2023-05-08 15:30:00,458.5,459.11,458.47,459.02,2112.0,453.2629,453.8659,453.2332,453.777,2112.0
2023-05-08 15:40:00,459.17,459.32,458.72,458.73,6630.0,453.9252,454.0735,453.4804,453.4903,6630.0
2023-05-08 15:50:00,458.68,458.73,458.01,458.24,24947.0,453.4408,453.4903,452.7785,453.0059,24947.0
2023-05-09 09:30:00,458.39,460.0,457.04,457.3,6096.0,453.1542,454.7458,451.8196,452.0766,6096.0
2023-05-09 09:40:00,458.06,458.06,458.02,458.03,200.0,452.8279,452.8279,452.7884,452.7983,200.0
2023-05-09 09:50:00,458.23,459.15,457.39,457.96,3658.0,452.996,453.9055,452.1656,452.7291,3658.0
2023-05-09 10:00:00,458.58,458.75,457.92,457.92,1901.0,453.342,453.51,452.6895,452.6895,1901.0
2023-05-09 10:10:00,457.92,458.27,457.53,458.15,2177.0,452.6895,453.0355,452.304,452.9169,2177.0
2023-05-09 10:20:00,458.43,458.65,458.43,458.62,700.0,453.1937,453.4112,453.1937,453.3815,700.0
2023-05-09 10:30:00,458.77,459.11,458.12,458.71,2015.0,453.5298,453.8659,452.8872,453.4705,2015.0
2023-05-09 10:40:00,458.72,458.74,458.37,458.6,1134.0,453.4804,453.5002,453.1344,453.3618,1134.0
2023-05-09 10:50:00,458.35,458.94,458.35,458.94,601.0,453.1146,453.6979,453.1146,453.6979,601.0
2023-05-09 11:00:00,459.0,459.0,458.49,458.93,4933.0,453.7572,453.7572,453.253,453.688,4933.0
2023-05-09 11:10:00,458.91,459.77,458.85,459.77,1831.0,453.6682,454.5184,453.6089,454.5184,1831.0
2023-05-09 11:20:00,459.95,459.95,459.56,459.64,1000.0,454.6963,454.6963,454.3108,454.3899,1000.0
2023-05-09 11:30:00,459.84,460.0,459.8,459.96,1128.0,454.5876,454.7458,454.5481,454.7062,1128.0
2023-05-09 11:40:00,460.24,460.25,460.06,460.25,600.0,454.983,454.9929,454.8051,454.9929,600.0
2023-05-09 11:50:00,460.31,460.51,459.97,460.08,2876.0,455.0522,455.2499,454.7161,454.8249,2876.0
2023-05-09 12:00:00,459.87,459.87,459.82,459.86,431.0,454.6173,454.6173,454.5678,454.6074,431.0
2023-05-09 12:10:00,459.95,459.95,459.3,459.31,1800.0,454.6963,454.6963,454.0538,454.0637,1800.0
2023-05-09 12:20:00,459.35,459.35,459.14,459.15,326.0,454.1032,454.1032,453.8956,453.9055,326.0
2023-05-09 12:30:00,459.24,459.28,458.34,458.34,1428.0,453.9945,454.034,453.1047,453.1047,1428.0
2023-05-09 12:40:00,458.62,458.76,458.51,458.67,805.0,453.3815,453.5199,453.2728,453.431,805.0
2023-05-09 12:50:00,458.84,459.39,458.84,459.39,1437.0,453.599,454.1427,453.599,454.1427,1437.0
2023-05-09 13:00:00,459.41,459.47,459.11,459.33,1410.0,454.1625,454.2218,453.8659,454.0834,1410.0
2023-05-09 13:10:00,459.47,459.88,459.47,459.86,1522.0,454.2218,454.6271,454.2218,454.6074,1522.0
2023-05-09 13:20:00,459.89,460.16,459.87,460.14,2617.0,454.637,454.9039,454.6173,454.8842,2617.0
2023-05-09 13:30:00,460.12,460.39,459.95,460.15,1950.0,454.8644,455.1313,454.6963,454.8941,1950.0
2023-05-09 13:40:00,460.0,460.1,459.74,460.1,2109.0,454.7458,454.8446,454.4887,454.8446,2109.0
2023-05-09 13:50:00,460.11,460.19,459.91,459.91,2704.0,454.8545,454.9336,454.6568,454.6568,2704.0
2023-05-09 14:00:00,460.12,460.12,459.91,459.97,3729.0,454.8644,454.8644,454.6568,454.7161,3729.0
2023-05-09 14:10:00,460.04,460.06,459.36,459.5,3942.0,454.7853,454.8051,454.1131,454.2515,3942.0
2023-05-09 14:20:00,459.5,459.5,459.09,459.22,1575.0,454.2515,454.2515,453.8462,453.9747,1575.0
2023-05-09 14:30:00,459.23,459.23,458.72,458.73,400.0,453.9846,453.9846,453.4804,453.4903,400.0
2023-05-09 14:40:00,458.65,458.79,458.54,458.67,1600.0,453.4112,453.5496,453.3024,453.431,1600.0
2023-05-09 14:50:00,458.76,458.76,458.26,458.57,2513.0,453.5199,453.5199,453.0256,453.3321,2513.0
2023-05-09 15:00:00,458.74,458.99,458.64,458.99,2554.0,453.5002,453.7473,453.4013,453.7473,2554.0
2023-05-09 15:10:00,458.86,459.13,458.75,458.94,1500.0,453.6188,453.8857,453.51,453.6979,1500.0
2023-05-09 15:20:00,459.13,459.53,458.94,459.53,1901.0,453.8857,454.2811,453.6979,454.2811,1901.0
2023-05-09 15:30:00,459.55,459.58,459.25,459.34,3059.0,454.3009,454.3306,454.0043,454.0933,3059.0
2023-05-09 15:40:00,459.37,459.37,458.89,459.15,5902.0,454.123,454.123,453.6484,453.9055,5902.0
2023-05-09 15:50:00,459.01,459.12,457.55,457.56,27880.0,453.7671,453.8758,452.3238,452.3336,27880.0
2023-05-10 09:30:00,460.78,461.56,459.67,460.7,8445.0,455.5169,456.288,454.4195,455.4378,8445.0
2023-05-10 09:40:00,461.44,461.44,457.78,457.79,5672.0,456.1693,456.1693,452.5511,452.561,5672.0
2023-05-10 09:50:00,457.38,457.68,456.47,457.47,4125.0,452.1557,452.4523,451.2561,452.2447,4125.0
2023-05-10 10:00:00,457.7,459.27,457.69,458.62,1441.0,452.472,454.0241,452.4622,453.3815,1441.0
2023-05-10 10:10:00,458.3,458.55,456.44,456.54,1932.0,453.0652,453.3123,451.2264,451.3253,1932.0
2023-05-10 10:20:00,456.78,457.39,456.74,456.95,1110.0,451.5625,452.1656,451.523,451.7306,1110.0
2023-05-10 10:30:00,457.18,457.34,456.55,456.79,1489.0,451.958,452.1162,451.3352,451.5724,1489.0
2023-05-10 10:40:00,456.41,456.52,455.49,456.19,2537.0,451.1968,451.3055,450.2873,450.9793,2537.0
2023-05-10 10:50:00,456.28,456.39,455.97,456.36,1433.0,451.0683,451.177,450.7618,451.1473,1433.0
2023-05-10 11:00:00,456.57,456.74,456.53,456.65,880.0,451.3549,451.523,451.3154,451.434,880.0
2023-05-10 11:10:00,456.55,457.0,456.45,456.62,1716.0,451.3352,451.78,451.2363,451.4044,1716.0
2023-05-10 11:20:00,456.68,456.79,456.59,456.61,1200.0,451.4637,451.5724,451.3747,451.3945,1200.0
2023-05-10 11:30:00,456.5,456.91,456.5,456.84,2221.0,451.2857,451.6911,451.2857,451.6219,2221.0
2023-05-10 11:40:00,456.79,457.1,456.74,456.79,1300.0,451.5724,451.8789,451.523,451.5724,1300.0
2023-05-10 11:50:00,457.04,457.15,456.57,456.97,6684.0,451.8196,451.9283,451.3549,451.7504,6684.0
2023-05-10 12:00:00,456.98,457.0,456.62,456.93,5313.0,451.7603,451.78,451.4044,451.7108,5313.0
2023-05-10 12:10:00,457.02,457.06,456.1,456.53,4918.0,451.7998,451.8394,450.8903,451.3154,4918.0
2023-05-10 12:20:00,456.46,456.76,456.05,456.05,2143.0,451.2462,451.5428,450.8409,450.8409,2143.0
2023-05-10 12:30:00,456.34,457.1,456.32,457.1,1633.0,451.1276,451.8789,451.1078,451.8789,1633.0
2023-05-10 12:40:00,457.49,457.71,456.25,456.26,4354.0,452.2644,452.4819,451.0386,451.0485,4354.0
2023-05-10 12:50:00,456.08,456.12,455.46,455.61,4902.0,450.8705,450.9101,450.2576,450.4059,4902.0
2023-05-10 13:00:00,456.01,456.01,455.35,455.35,2640.0,450.8013,450.8013,450.1489,450.1489,2640.0
2023-05-10 13:10:00,455.28,455.75,455.0,455.48,2741.0,450.0797,450.5443,449.8029,450.2774,2741.0
2023-05-10 13:20:00,455.38,455.64,455.15,455.16,5661.0,450.1785,450.4356,449.9512,449.9611,5661.0
2023-05-10 13:30:00,455.31,455.58,454.98,455.03,3348.0,450.1093,450.3763,449.7831,449.8325,3348.0
2023-05-10 13:40:00,455.38,455.61,455.27,455.6,1626.0,450.1785,450.4059,450.0698,450.396,1626.0
2023-05-10 13:50:00,455.64,455.89,455.45,455.74,5234.0,450.4356,450.6827,450.2477,450.5344,5234.0
2023-05-10 14:00:00,456.0,456.45,455.93,456.1,4945.0,450.7915,451.2363,450.7223,450.8903,4945.0
2023-05-10 14:10:00,456.2,457.03,456.01,457.03,3371.0,450.9892,451.8097,450.8013,451.8097,3371.0
2023-05-10 14:20:00,456.96,457.24,456.64,457.24,3473.0,451.7405,452.0173,451.4241,452.0173,3473.0
2023-05-10 14:30:00,457.21,457.67,457.15,457.5,6955.0,451.9876,452.4424,451.9283,452.2743,6955.0
2023-05-10 14:40:00,457.68,458.39,457.68,457.9,2736.0,452.4523,453.1542,452.4523,452.6698,2736.0
2023-05-10 14:50:00,457.79,457.92,457.06,457.64,2920.0,452.561,452.6895,451.8394,452.4127,2920.0
2023-05-10 15:00:00,457.41,458.24,457.41,458.24,3242.0,452.1854,453.0059,452.1854,453.0059,3242.0
2023-05-10 15:10:00,458.38,458.77,458.38,458.74,3778.0,453.1443,453.5298,453.1443,453.5002,3778.0
2023-05-10 15:20:00,459.37,460.21,459.36,460.0,3619.0,454.123,454.9534,454.1131,454.7458,3619.0
2023-05-10 15:30:00,459.99,460.55,459.83,460.1,6518.0,454.7359,455.2895,454.5777,454.8446,6518.0
2023-05-10 15:40:00,460.23,460.25,459.75,459.96,10782.0,454.9731,454.9929,454.4986,454.7062,10782.0
2023-05-10 15:50:00,459.76,459.76,459.18,459.29,29145.0,454.5085,454.5085,453.9351,454.0439,29145.0
2023-05-11 09:30:00,459.38,459.38,457.33,457.33,6039.0,454.1329,454.1329,452.1063,452.1063,6039.0
2023-05-11 09:40:00,458.99,459.3,458.14,458.46,2100.0,453.7473,454.0538,452.907,453.2234,2100.0
2023-05-11 09:50:00,457.08,457.32,456.14,456.14,1157.0,451.8591,452.0964,450.9299,450.9299,1157.0
2023-05-11 10:00:00,456.11,456.79,456.02,456.65,2006.0,450.9002,451.5724,450.8112,451.434,2006.0
2023-05-11 10:10:00,456.77,458.11,456.31,457.82,1541.0,451.5527,452.8774,451.0979,452.5907,1541.0
2023-05-11 10:20:00,457.43,457.53,456.74,457.48,2522.0,452.2051,452.304,451.523,452.2546,2522.0
2023-05-11 10:30:00,457.56,457.63,457.17,457.28,2264.0,452.3336,452.4028,451.9481,452.0568,2264.0
2023-05-11 10:40:00,457.64,458.64,457.64,458.49,801.0,452.4127,453.4013,452.4127,453.253,801.0
2023-05-11 10:50:00,458.73,458.89,457.14,458.89,19022.0,453.4903,453.6484,451.9184,453.6484,19022.0
2023-05-11 11:00:00,458.93,459.06,457.08,457.08,2474.0,453.688,453.8165,451.8591,451.8591,2474.0
2023-05-11 11:10:00,457.47,457.68,457.19,457.19,2299.0,452.2447,452.4523,451.9679,451.9679,2299.0
2023-05-11 11:20:00,457.33,457.74,457.3,457.63,1603.0,452.1063,452.5116,452.0766,452.4028,1603.0
2023-05-11 11:30:00,457.83,457.83,456.83,456.83,1907.0,452.6006,452.6006,451.612,451.612,1907.0
2023-05-11 11:40:00,457.56,457.73,457.55,457.55,700.0,452.3336,452.5017,452.3238,452.3238,700.0
2023-05-11 11:50:00,457.72,458.12,457.72,458.09,800.0,452.4918,452.8872,452.4918,452.8576,800.0
2023-05-11 12:00:00,457.9,458.32,457.73,458.32,900.0,452.6698,453.085,452.5017,453.085,900.0
2023-05-11 12:10:00,458.06,458.34,457.94,458.3,2318.0,452.8279,453.1047,452.7093,453.0652,2318.0
2023-05-11 12:20:00,458.35,458.5,457.99,457.99,1322.0,453.1146,453.2629,452.7587,452.7587,1322.0
2023-05-11 12:30:00,458.0,458.0,457.69,458.0,713.0,452.7686,452.7686,452.4622,452.7686,713.0
2023-05-11 12:40:00,458.23,458.23,457.83,457.94,591.0,452.996,452.996,452.6006,452.7093,591.0
2023-05-11 12:50:00,457.92,458.15,457.63,458.15,700.0,452.6895,452.9169,452.4028,452.9169,700.0
2023-05-11 13:00:00,457.89,457.89,457.42,457.42,1463.0,452.6599,452.6599,452.1952,452.1952,1463.0
2023-05-11 13:10:00,457.36,457.39,457.14,457.36,1216.0,452.1359,452.1656,451.9184,452.1359,1216.0
2023-05-11 13:20:00,457.31,457.43,456.8,456.94,2504.0,452.0865,452.2051,451.5823,451.7207,2504.0
2023-05-11 13:30:00,457.19,457.19,456.44,456.8,1967.0,451.9679,451.9679,451.2264,451.5823,1967.0
2023-05-11 13:40:00,456.77,456.77,455.47,455.72,7161.0,451.5527,451.5527,450.2675,450.5147,7161.0
2023-05-11 13:50:00,455.84,457.0,455.83,457.0,1317.0,450.6333,451.78,450.6234,451.78,1317.0
2023-05-11 14:00:00,456.95,457.19,456.77,456.77,3179.0,451.7306,451.9679,451.5527,451.5527,3179.0
2023-05-11 14:10:00,456.71,456.96,456.17,456.17,1387.0,451.4933,451.7405,450.9595,450.9595,1387.0
2023-05-11 14:20:00,456.46,457.05,456.46,456.82,1561.0,451.2462,451.8295,451.2462,451.6021,1561.0
2023-05-11 14:30:00,456.54,456.86,456.54,456.86,653.0,451.3253,451.6416,451.3253,451.6416,653.0
2023-05-11 14:40:00,457.48,458.41,457.48,458.29,3724.0,452.2546,453.1739,452.2546,453.0553,3724.0
2023-05-11 14:50:00,457.94,458.53,457.92,458.52,1489.0,452.7093,453.2926,452.6895,453.2827,1489.0
2023-05-11 15:00:00,458.51,458.51,457.73,458.23,1621.0,453.2728,453.2728,452.5017,452.996,1621.0
2023-05-11 15:10:00,458.04,458.34,457.72,457.95,2200.0,452.8082,453.1047,452.4918,452.7192,2200.0
2023-05-11 15:20:00,457.99,458.29,457.99,458.08,1844.0,452.7587,453.0553,452.7587,452.8477,1844.0
2023-05-11 15:30:00,458.1,458.27,457.23,457.23,6929.0,452.8675,453.0355,452.0074,452.0074,6929.0
2023-05-11 15:40:00,457.25,458.17,457.1,458.17,5343.0,452.0272,452.9367,451.8789,452.9367,5343.0
2023-05-11 15:50:00,457.93,458.77,457.71,458.43,28099.0,452.6994,453.5298,452.4819,453.1937,28099.0
2023-05-12 09:30:00,458.64,459.63,458.64,459.63,5123.0,453.4013,454.38,453.4013,454.38,5123.0
2023-05-12 09:40:00,460.96,462.56,460.96,461.76,4233.0,455.6948,457.2765,455.6948,456.4857,4233.0
2023-05-12 09:50:00,462.07,462.52,460.74,460.75,1515.0,456.7921,457.237,455.4773,455.4872,1515.0
2023-05-12 10:00:00,460.48,460.83,459.77,460.3,3202.0,455.2203,455.5663,454.5184,455.0423,3202.0
2023-05-12 10:10:00,460.3,460.32,459.64,459.84,2315.0,455.0423,455.0621,454.3899,454.5876,2315.0
2023-05-12 10:20:00,459.59,459.79,459.28,459.79,2181.0,454.3405,454.5382,454.034,454.5382,2181.0
2023-05-12 10:30:00,459.68,459.68,458.27,459.47,9538.0,454.4294,454.4294,453.0355,454.2218,9538.0
2023-05-12 10:40:00,459.01,459.08,458.68,458.8,1800.0,453.7671,453.8363,453.4408,453.5595,1800.0
2023-05-12 10:50:00,459.04,459.63,458.96,459.63,2971.0,453.7967,454.38,453.7176,454.38,2971.0
2023-05-12 11:00:00,459.59,460.2,459.04,460.02,1679.0,454.3405,454.9435,453.7967,454.7655,1679.0
2023-05-12 11:10:00,460.21,460.21,459.41,459.74,2786.0,454.9534,454.9534,454.1625,454.4887,2786.0
2023-05-12 11:20:00,459.83,459.83,459.32,459.45,1323.0,454.5777,454.5777,454.0735,454.2021,1323.0
2023-05-12 11:30:00,459.3,459.87,459.06,459.72,2449.0,454.0538,454.6173,453.8165,454.469,2449.0
2023-05-12 11:40:00,459.66,460.33,459.66,460.13,3391.0,454.4097,455.072,454.4097,454.8743,3391.0
2023-05-12 11:50:00,459.93,460.69,459.89,460.69,1600.0,454.6766,455.4279,454.637,455.4279,1600.0
2023-05-12 12:00:00,460.71,460.71,459.94,460.28,4004.0,455.4477,455.4477,454.6865,455.0226,4004.0
2023-05-12 12:10:00,460.25,460.25,459.07,459.42,2189.0,454.9929,454.9929,453.8264,454.1724,2189.0
2023-05-12 12:20:00,459.3,460.31,459.27,460.28,2560.0,454.0538,455.0522,454.0241,455.0226,2560.0
2023-05-12 12:30:00,460.38,460.88,460.24,460.38,3031.0,455.1214,455.6157,454.983,455.1214,3031.0
2023-05-12 12:40:00,460.63,460.63,460.0,460.2,3700.0,455.3686,455.3686,454.7458,454.9435,3700.0
2023-05-12 12:50:00,460.07,460.4,459.87,460.4,3153.0,454.815,455.1412,454.6173,455.1412,3153.0
2023-05-12 13:00:00,460.39,461.06,460.09,460.81,3597.0,455.1313,455.7937,454.8347,455.5465,3597.0
2023-05-12 13:10:00,460.8,461.11,460.79,461.05,2300.0,455.5366,455.8431,455.5267,455.7838,2300.0
2023-05-12 13:20:00,461.05,461.43,460.66,461.28,4319.0,455.7838,456.1594,455.3982,456.0111,4319.0
2023-05-12 13:30:00,461.19,461.42,460.81,461.09,5116.0,455.9222,456.1495,455.5465,455.8233,5116.0
2023-05-12 13:40:00,460.97,461.09,460.52,460.52,3286.0,455.7047,455.8233,455.2598,455.2598,3286.0
2023-05-12 13:50:00,460.44,460.44,459.13,459.53,3285.0,455.1807,455.1807,453.8857,454.2811,3285.0
2023-05-12 14:00:00,459.33,459.96,459.32,459.91,1972.0,454.0834,454.7062,454.0735,454.6568,1972.0
2023-05-12 14:10:00,460.1,460.12,459.67,459.84,2566.0,454.8446,454.8644,454.4195,454.5876,2566.0
2023-05-12 14:20:00,459.96,460.69,459.73,460.43,4590.0,454.7062,455.4279,454.4789,455.1709,4590.0
2023-05-12 14:30:00,460.4,460.48,459.71,459.71,4683.0,455.1412,455.2203,454.4591,454.4591,4683.0
2023-05-12 14:40:00,459.53,459.72,459.33,459.56,1959.0,454.2811,454.469,454.0834,454.3108,1959.0
2023-05-12 14:50:00,459.72,460.18,459.43,459.43,4256.0,454.469,454.9237,454.1823,454.1823,4256.0
2023-05-12 15:00:00,459.41,460.27,459.25,460.24,2231.0,454.1625,455.0127,454.0043,454.983,2231.0
2023-05-12 15:10:00,460.23,460.32,459.91,460.21,1809.0,454.9731,455.0621,454.6568,454.9534,1809.0
2023-05-12 15:20:00,460.25,460.41,460.03,460.39,2790.0,454.9929,455.1511,454.7754,455.1313,2790.0
2023-05-12 15:30:00,460.84,461.55,460.84,461.55,3988.0,455.5762,456.2781,455.5762,456.2781,3988.0
2023-05-12 15:40:00,461.54,461.69,461.2,461.46,8576.0,456.2682,456.4165,455.9321,456.1891,8576.0
2023-05-12 15:50:00,461.33,461.86,460.99,461.75,35778.0,456.0606,456.5845,455.7245,456.4758,35778.0
2023-05-15 09:30:00,462.32,462.32,460.72,461.52,7637.0,457.0393,457.0393,455.4575,456.2484,7637.0
2023-05-15 09:40:00,461.52,461.52,460.42,460.46,6264.0,456.2484,456.2484,455.161,455.2005,6264.0
2023-05-15 09:50:00,460.33,460.79,460.15,460.79,2100.0,455.072,455.5267,454.8941,455.5267,2100.0
2023-05-15 10:00:00,460.97,461.34,460.8,460.91,3753.0,455.7047,456.0705,455.5366,455.6454,3753.0
2023-05-15 10:10:00,460.93,461.31,460.81,461.31,2775.0,455.6651,456.0408,455.5465,456.0408,2775.0
2023-05-15 10:20:00,461.41,461.92,461.31,461.92,3675.0,456.1397,456.6438,456.0408,456.6438,3675.0
2023-05-15 10:30:00,462.28,463.5,462.02,463.03,8471.0,456.9997,458.2058,456.7427,457.7412,8471.0
2023-05-15 10:40:00,462.98,463.85,462.88,463.67,3800.0,457.6917,458.5518,457.5929,458.3738,3800.0
2023-05-15 10:50:00,463.86,463.9,462.93,463.05,2970.0,458.5617,458.6012,457.6423,457.7609,2970.0
2023-05-15 11:00:00,462.92,463.36,462.79,463.19,1703.0,457.6324,458.0674,457.5039,457.8993,1703.0
2023-05-15 11:10:00,463.14,463.56,463.02,463.09,1400.0,457.8499,458.2651,457.7313,457.8005,1400.0
2023-05-15 11:20:00,463.1,463.12,462.44,462.44,1844.0,457.8104,457.8301,457.1579,457.1579,1844.0
2023-05-15 11:30:00,462.43,462.43,462.07,462.07,1137.0,457.148,457.148,456.7921,456.7921,1137.0
2023-05-15 11:40:00,461.94,462.05,461.78,462.04,2325.0,456.6636,456.7724,456.5054,456.7625,2325.0
2023-05-15 11:50:00,462.06,462.2,461.46,462.09,1490.0,456.7822,456.9206,456.1891,456.8119,1490.0
2023-05-15 12:00:00,461.75,461.75,461.34,461.58,1559.0,456.4758,456.4758,456.0705,456.3077,1559.0
2023-05-15 12:10:00,461.49,461.99,461.38,461.99,1938.0,456.2188,456.713,456.11,456.713,1938.0
2023-05-15 12:20:00,461.85,461.85,461.28,461.69,1534.0,456.5746,456.5746,456.0111,456.4165,1534.0
2023-05-15 12:30:00,461.87,461.91,461.29,461.29,2333.0,456.5944,456.634,456.021,456.021,2333.0
2023-05-15 12:40:00,461.34,462.06,461.34,462.03,1624.0,456.0705,456.7822,456.0705,456.7526,1624.0
2023-05-15 12:50:00,462.24,462.65,461.86,462.65,1768.0,456.9602,457.3655,456.5845,457.3655,1768.0
2023-05-15 13:00:00,462.55,462.62,462.46,462.62,1228.0,457.2666,457.3358,457.1777,457.3358,1228.0
2023-05-15 13:10:00,462.79,462.96,462.79,462.84,603.0,457.5039,457.672,457.5039,457.5533,603.0
2023-05-15 13:20:00,462.77,462.77,461.55,461.56,3091.0,457.4841,457.4841,456.2781,456.288,3091.0
2023-05-15 13:30:00,461.5,461.68,461.06,461.06,3366.0,456.2286,456.4066,455.7937,455.7937,3366.0
2023-05-15 13:40:00,460.77,460.8,460.07,460.07,1998.0,455.507,455.5366,454.815,454.815,1998.0
2023-05-15 13:50:00,460.0,460.31,459.63,459.69,9549.0,454.7458,455.0522,454.38,454.4393,9549.0
2023-05-15 14:00:00,459.69,459.91,459.55,459.56,5014.0,454.4393,454.6568,454.3009,454.3108,5014.0
2023-05-15 14:10:00,459.56,460.57,459.56,460.57,2289.0,454.3108,455.3093,454.3108,455.3093,2289.0
2023-05-15 14:20:00,460.69,460.69,460.36,460.46,1716.0,455.4279,455.4279,455.1017,455.2005,1716.0
2023-05-15 14:30:00,460.31,460.87,460.3,460.85,1275.0,455.0522,455.6058,455.0423,455.5861,1275.0
2023-05-15 14:40:00,461.12,461.26,460.74,461.1,4108.0,455.853,455.9914,455.4773,455.8332,4108.0
2023-05-15 14:50:00,461.38,461.58,461.18,461.58,1423.0,456.11,456.3077,455.9123,456.3077,1423.0
2023-05-15 15:00:00,461.6,462.14,461.6,462.14,1510.0,456.3275,456.8613,456.3275,456.8613,1510.0
2023-05-15 15:10:00,462.12,462.48,461.88,462.48,2500.0,456.8416,457.1974,456.6043,457.1974,2500.0
2023-05-15 15:20:00,462.2,462.45,462.02,462.11,3308.0,456.9206,457.1678,456.7427,456.8317,3308.0
2023-05-15 15:30:00,462.0,462.31,461.89,461.89,2562.0,456.7229,457.0294,456.6142,456.6142,2562.0
2023-05-15 15:40:00,461.84,461.95,461.57,461.95,4635.0,456.5648,456.6735,456.2978,456.6735,4635.0
2023-05-15 15:50:00,462.0,462.21,461.49,461.94,18261.0,456.7229,456.9305,456.2188,456.6636,18261.0
2023-05-16 09:30:00,459.25,461.12,459.25,459.39,4782.0,454.0043,455.853,454.0043,454.1427,4782.0
2023-05-16 09:40:00,460.23,461.6,460.23,460.48,1355.0,454.9731,456.3275,454.9731,455.2203,1355.0
2023-05-16 09:50:00,460.62,460.62,460.02,460.19,3205.0,455.3587,455.3587,454.7655,454.9336,3205.0
2023-05-16 10:00:00,460.02,460.03,458.59,459.02,7505.0,454.7655,454.7754,453.3519,453.777,7505.0
2023-05-16 10:10:00,458.42,459.09,458.26,459.09,1600.0,453.1838,453.8462,453.0256,453.8462,1600.0
2023-05-16 10:20:00,458.8,459.59,458.56,459.59,3644.0,453.5595,454.3405,453.3222,454.3405,3644.0
2023-05-16 10:30:00,460.23,460.48,459.51,459.51,2151.0,454.9731,455.2203,454.2614,454.2614,2151.0
2023-05-16 10:40:00,459.37,459.73,459.32,459.53,3316.0,454.123,454.4789,454.0735,454.2811,3316.0
2023-05-16 10:50:00,459.61,459.77,459.04,459.47,3635.0,454.3602,454.5184,453.7967,454.2218,3635.0
2023-05-16 11:00:00,459.3,459.31,458.79,458.84,3216.0,454.0538,454.0637,453.5496,453.599,3216.0
2023-05-16 11:10:00,458.73,459.18,458.42,458.58,2075.0,453.4903,453.9351,453.1838,453.342,2075.0
2023-05-16 11:20:00,458.61,459.54,458.55,459.54,1677.0,453.3716,454.291,453.3123,454.291,1677.0
2023-05-16 11:30:00,459.32,459.4,458.6,458.61,1817.0,454.0735,454.1526,453.3618,453.3716,1817.0
2023-05-16 11:40:00,458.42,459.34,458.42,459.34,1201.0,453.1838,454.0933,453.1838,454.0933,1201.0
2023-05-16 11:50:00,459.32,459.62,459.13,459.28,1440.0,454.0735,454.3701,453.8857,454.034,1440.0
2023-05-16 12:00:00,459.52,459.61,459.23,459.45,2465.0,454.2713,454.3602,453.9846,454.2021,2465.0
2023-05-16 12:10:00,459.25,459.46,459.09,459.1,2300.0,454.0043,454.2119,453.8462,453.856,2300.0
2023-05-16 12:20:00,459.0,459.67,459.0,459.38,1710.0,453.7572,454.4195,453.7572,454.1329,1710.0
2023-05-16 12:30:00,459.38,459.56,459.26,459.56,1307.0,454.1329,454.3108,454.0142,454.3108,1307.0
2023-05-16 12:40:00,459.82,459.82,459.19,459.2,1500.0,454.5678,454.5678,453.945,453.9549,1500.0
2023-05-16 12:50:00,459.44,459.71,459.28,459.55,1580.0,454.1922,454.4591,454.034,454.3009,1580.0
2023-05-16 13:00:00,459.53,460.03,459.46,460.03,1200.0,454.2811,454.7754,454.2119,454.7754,1200.0
2023-05-16 13:10:00,460.13,460.16,459.86,460.03,2500.0,454.8743,454.9039,454.6074,454.7754,2500.0
2023-05-16 13:20:00,460.02,460.62,460.02,460.43,1848.0,454.7655,455.3587,454.7655,455.1709,1848.0
2023-05-16 13:30:00,460.55,460.89,460.52,460.85,1768.0,455.2895,455.6256,455.2598,455.5861,1768.0
2023-05-16 13:40:00,460.88,461.68,460.88,461.6,1900.0,455.6157,456.4066,455.6157,456.3275,1900.0
2023-05-16 13:50:00,461.88,461.9,461.56,461.76,1800.0,456.6043,456.6241,456.288,456.4857,1800.0
2023-05-16 14:00:00,461.74,461.74,460.5,460.5,1200.0,456.4659,456.4659,455.2401,455.2401,1200.0
2023-05-16 14:10:00,460.58,460.89,460.58,460.84,705.0,455.3191,455.6256,455.3191,455.5762,705.0
2023-05-16 14:20:00,461.04,461.19,460.59,460.6,1711.0,455.7739,455.9222,455.329,455.3389,1711.0
2023-05-16 14:30:00,460.34,461.1,460.01,461.1,2354.0,455.0819,455.8332,454.7557,455.8332,2354.0
2023-05-16 14:40:00,461.11,461.11,460.84,460.9,1300.0,455.8431,455.8431,455.5762,455.6355,1300.0
2023-05-16 14:50:00,461.09,461.31,460.78,460.9,2213.0,455.8233,456.0408,455.5169,455.6355,2213.0
2023-05-16 15:00:00,460.8,460.96,460.35,460.45,3000.0,455.5366,455.6948,455.0918,455.1906,3000.0
2023-05-16 15:10:00,460.5,460.71,460.02,460.18,2639.0,455.2401,455.4477,454.7655,454.9237,2639.0
2023-05-16 15:20:00,460.01,460.33,459.87,460.33,4745.0,454.7557,455.072,454.6173,455.072,4745.0
2023-05-16 15:30:00,460.41,460.52,460.1,460.1,3700.0,455.1511,455.2598,454.8446,454.8446,3700.0
2023-05-16 15:40:00,460.21,461.36,460.13,461.14,14986.0,454.9534,456.0902,454.8743,455.8727,14986.0
2023-05-16 15:50:00,460.58,460.78,459.68,459.97,17968.0,455.3191,455.5169,454.4294,454.7161,17968.0
2023-05-17 09:30:00,461.79,461.79,461.22,461.58,4792.0,456.5153,456.5153,455.9518,456.3077,4792.0
2023-05-17 09:40:00,461.24,461.24,460.02,460.02,649.0,455.9716,455.9716,454.7655,454.7655,649.0
2023-05-17 09:50:00,459.2,459.82,457.83,457.83,2866.0,453.9549,454.5678,452.6006,452.6006,2866.0
2023-05-17 10:00:00,458.04,458.58,457.24,458.53,3714.0,452.8082,453.342,452.0173,453.2926,3714.0
2023-05-17 10:10:00,458.5,458.96,458.25,458.33,1604.0,453.2629,453.7176,453.0158,453.0948,1604.0
2023-05-17 10:20:00,458.25,458.42,457.99,458.17,1726.0,453.0158,453.1838,452.7587,452.9367,1726.0
2023-05-17 10:30:00,458.02,458.39,457.73,458.18,16300.0,452.7884,453.1542,452.5017,452.9466,16300.0
2023-05-17 10:40:00,457.8,457.99,457.42,457.48,500.0,452.5709,452.7587,452.1952,452.2546,500.0
2023-05-17 10:50:00,457.28,457.28,456.37,456.91,1350.0,452.0568,452.0568,451.1572,451.6911,1350.0
2023-05-17 11:00:00,457.04,457.32,456.26,456.26,1036.0,451.8196,452.0964,451.0485,451.0485,1036.0
2023-05-17 11:10:00,456.38,456.49,455.83,455.84,4460.0,451.1671,451.2759,450.6234,450.6333,4460.0
2023-05-17 11:20:00,455.75,455.76,455.07,455.07,4641.0,450.5443,450.5542,449.8721,449.8721,4641.0
2023-05-17 11:30:00,455.12,455.43,454.42,454.43,4381.0,449.9215,450.228,449.2295,449.2394,4381.0
2023-05-17 11:40:00,454.68,456.15,454.57,455.14,2049.0,449.4865,450.9397,449.3778,449.9413,2049.0
2023-05-17 11:50:00,455.09,455.28,454.67,455.02,1904.0,449.8919,450.0797,449.4766,449.8227,1904.0
2023-05-17 12:00:00,455.59,456.04,455.49,455.49,2050.0,450.3861,450.831,450.2873,450.2873,2050.0
2023-05-17 12:10:00,455.45,455.93,455.21,455.33,2084.0,450.2477,450.7223,450.0105,450.1291,2084.0
2023-05-17 12:20:00,455.4,456.09,455.39,456.09,1257.0,450.1983,450.8804,450.1884,450.8804,1257.0
2023-05-17 12:30:00,456.33,456.48,455.73,456.09,1704.0,451.1177,451.266,450.5245,450.8804,1704.0
2023-05-17 12:40:00,456.24,457.09,455.5,457.09,12350.0,451.0287,451.869,450.2972,451.869,12350.0
2023-05-17 12:50:00,456.73,457.06,456.27,456.33,2503.0,451.5131,451.8394,451.0584,451.1177,2503.0
2023-05-17 13:00:00,456.72,457.74,456.71,456.99,11580.0,451.5032,452.5116,451.4933,451.7702,11580.0
2023-05-17 13:10:00,457.0,457.31,456.53,456.7,2006.0,451.78,452.0865,451.3154,451.4835,2006.0
2023-05-17 13:20:00,456.86,457.8,456.77,457.8,2622.0,451.6416,452.5709,451.5527,452.5709,2622.0
2023-05-17 13:30:00,457.57,457.85,457.42,457.72,1700.0,452.3435,452.6203,452.1952,452.4918,1700.0
2023-05-17 13:40:00,457.78,458.38,457.59,458.38,5659.0,452.5511,453.1443,452.3633,453.1443,5659.0
2023-05-17 13:50:00,458.2,458.2,457.36,457.95,5820.0,452.9663,452.9663,452.1359,452.7192,5820.0
2023-05-17 14:00:00,458.02,458.08,457.09,457.14,3800.0,452.7884,452.8477,451.869,451.9184,3800.0
2023-05-17 14:10:00,457.1,457.45,456.79,456.86,3610.0,451.8789,452.2249,451.5724,451.6416,3610.0
2023-05-17 14:20:00,456.93,456.93,456.36,456.36,1100.0,451.7108,451.7108,451.1473,451.1473,1100.0
2023-05-17 14:30:00,456.33,456.91,456.33,456.38,3524.0,451.1177,451.6911,451.1177,451.1671,3524.0
2023-05-17 14:40:00,456.16,456.3,455.4,455.55,2823.0,450.9496,451.088,450.1983,450.3466,2823.0
2023-05-17 14:50:00,455.54,455.54,454.73,455.07,5935.0,450.3367,450.3367,449.536,449.8721,5935.0
2023-05-17 15:00:00,455.1,456.26,455.08,456.06,3590.0,449.9017,451.0485,449.882,450.8508,3590.0
2023-05-17 15:10:00,456.0,456.34,455.79,456.06,5022.0,450.7915,451.1276,450.5839,450.8508,5022.0
2023-05-17 15:20:00,455.97,456.0,454.86,455.1,21723.0,450.7618,450.7915,449.6645,449.9017,21723.0
2023-05-17 15:30:00,455.14,455.45,454.41,454.65,6768.0,449.9413,450.2477,449.2196,449.4569,6768.0
2023-05-17 15:40:00,454.78,455.53,454.49,454.99,16910.0,449.5854,450.3268,449.2987,449.793,16910.0
2023-05-17 15:50:00,455.0,455.12,453.93,454.23,62226.0,449.8029,449.9215,448.7451,449.0417,62226.0
2023-05-18 09:30:00,453.54,454.56,452.92,453.67,5447.0,448.3596,449.3679,447.7466,448.4881,5447.0
2023-05-18 09:40:00,454.1,454.1,452.39,452.65,2385.0,448.9132,448.9132,447.2227,447.4797,2385.0
2023-05-18 09:50:00,452.96,454.07,452.72,453.73,3601.0,447.7862,448.8835,447.5489,448.5474,3601.0
2023-05-18 10:00:00,453.92,455.47,453.91,455.47,6865.0,448.7352,450.2675,448.7253,450.2675,6865.0
2023-05-18 10:10:00,455.47,456.01,455.0,455.0,3400.0,450.2675,450.8013,449.8029,449.8029,3400.0
2023-05-18 10:20:00,455.39,456.5,455.31,455.69,2219.0,450.1884,451.2857,450.1093,450.485,2219.0
2023-05-18 10:30:00,455.8,456.78,455.71,456.52,2495.0,450.5937,451.5625,450.5048,451.3055,2495.0
2023-05-18 10:40:00,456.51,456.64,456.15,456.28,2336.0,451.2956,451.4241,450.9397,451.0683,2336.0
2023-05-18 10:50:00,456.78,457.35,456.71,457.35,3798.0,451.5625,452.126,451.4933,452.126,3798.0
2023-05-18 11:00:00,457.53,458.57,457.51,457.91,4128.0,452.304,453.3321,452.2842,452.6796,4128.0
2023-05-18 11:10:00,457.72,457.74,457.19,457.49,1911.0,452.4918,452.5116,451.9679,452.2644,1911.0
2023-05-18 11:20:00,457.46,457.46,456.49,456.75,2565.0,452.2348,452.2348,451.2759,451.5329,2565.0
2023-05-18 11:30:00,456.83,456.83,456.33,456.33,1679.0,451.612,451.612,451.1177,451.1177,1679.0
2023-05-18 11:40:00,456.24,457.56,455.94,457.56,2618.0,451.0287,452.3336,450.7321,452.3336,2618.0
2023-05-18 11:50:00,457.66,457.66,455.82,456.02,2300.0,452.4325,452.4325,450.6135,450.8112,2300.0
2023-05-18 12:00:00,456.0,456.18,455.55,455.88,2400.0,450.7915,450.9694,450.3466,450.6728,2400.0
2023-05-18 12:10:00,455.91,456.14,455.06,455.46,3180.0,450.7025,450.9299,449.8622,450.2576,3180.0
2023-05-18 12:20:00,455.56,455.66,455.07,455.07,2604.0,450.3565,450.4553,449.8721,449.8721,2604.0
2023-05-18 12:30:00,455.27,455.82,454.96,455.45,8771.0,450.0698,450.6135,449.7633,450.2477,8771.0
2023-05-18 12:40:00,455.78,456.25,455.65,456.21,2000.0,450.574,451.0386,450.4455,450.9991,2000.0
2023-05-18 12:50:00,455.94,456.02,455.31,455.58,3100.0,450.7321,450.8112,450.1093,450.3763,3100.0
2023-05-18 13:00:00,455.85,456.02,455.79,456.0,600.0,450.6432,450.8112,450.5839,450.7915,600.0
2023-05-18 13:10:00,456.01,456.47,455.79,456.33,1650.0,450.8013,451.2561,450.5839,451.1177,1650.0
2023-05-18 13:20:00,456.42,456.42,455.74,455.81,2091.0,451.2067,451.2067,450.5344,450.6036,2091.0
2023-05-18 13:30:00,455.26,455.66,455.21,455.23,3478.0,450.0599,450.4553,450.0105,450.0303,3478.0
2023-05-18 13:40:00,455.03,455.16,454.45,454.52,2198.0,449.8325,449.9611,449.2592,449.3284,2198.0
2023-05-18 13:50:00,454.14,454.34,453.63,453.86,2605.0,448.9527,449.1504,448.4485,448.6759,2605.0
2023-05-18 14:00:00,453.95,454.32,453.94,454.24,1514.0,448.7649,449.1306,448.755,449.0516,1514.0
2023-05-18 14:10:00,454.37,455.68,454.37,455.68,1985.0,449.1801,450.4751,449.1801,450.4751,1985.0
2023-05-18 14:20:00,455.91,456.38,455.74,456.27,1403.0,450.7025,451.1671,450.5344,451.0584,1403.0
2023-05-18 14:30:00,456.24,456.95,456.23,456.54,1701.0,451.0287,451.7306,451.0188,451.3253,1701.0
2023-05-18 14:40:00,456.53,456.53,455.81,456.01,4238.0,451.3154,451.3154,450.6036,450.8013,4238.0
2023-05-18 14:50:00,456.25,456.25,455.72,455.81,1550.0,451.0386,451.0386,450.5147,450.6036,1550.0
2023-05-18 15:00:00,455.94,456.09,455.2,455.83,3004.0,450.7321,450.8804,450.0006,450.6234,3004.0
2023-05-18 15:10:00,455.91,456.8,455.81,456.79,2000.0,450.7025,451.5823,450.6036,451.5724,2000.0
2023-05-18 15:20:00,457.13,457.13,456.45,456.8,2338.0,451.9086,451.9086,451.2363,451.5823,2338.0
2023-05-18 15:30:00,456.77,457.05,456.6,456.78,4131.0,451.5527,451.8295,451.3846,451.5625,4131.0
2023-05-18 15:40:00,456.88,458.47,456.84,458.41,6892.0,451.6614,453.2332,451.6219,453.1739,6892.0
2023-05-18 15:50:00,458.6,459.46,458.31,458.62,30035.0,453.3618,454.2119,453.0751,453.3815,30035.0
2023-05-19 09:30:00,459.85,459.85,458.3,458.3,13706.0,454.5975,454.5975,453.0652,453.0652,13706.0
2023-05-19 09:40:00,459.42,461.0,459.12,460.61,1100.0,454.1724,455.7343,453.8758,455.3488,1100.0
2023-05-19 09:50:00,460.38,460.76,460.38,460.44,760.0,455.1214,455.4971,455.1214,455.1807,760.0
2023-05-19 10:00:00,460.32,460.32,459.35,459.35,500.0,455.0621,455.0621,454.1032,454.1032,500.0
2023-05-19 10:10:00,459.03,459.65,459.03,459.27,1844.0,453.7868,454.3998,453.7868,454.0241,1844.0
2023-05-19 10:20:00,459.24,459.24,458.77,458.81,1304.0,453.9945,453.9945,453.5298,453.5694,1304.0
2023-05-19 10:30:00,458.94,459.0,458.41,458.43,1249.0,453.6979,453.7572,453.1739,453.1937,1249.0
2023-05-19 10:40:00,458.07,458.07,457.68,457.84,1144.0,452.8378,452.8378,452.4523,452.6104,1144.0
2023-05-19 10:50:00,458.03,458.93,458.01,458.42,2239.0,452.7983,453.688,452.7785,453.1838,2239.0
2023-05-19 11:00:00,458.72,459.1,457.19,457.39,5330.0,453.4804,453.856,451.9679,452.1656,5330.0
2023-05-19 11:10:00,456.85,457.66,456.58,456.94,6948.0,451.6317,452.4325,451.3648,451.7207,6948.0
2023-05-19 11:20:00,457.59,457.59,457.02,457.15,604.0,452.3633,452.3633,451.7998,451.9283,604.0
2023-05-19 11:30:00,456.71,456.71,455.59,455.59,3675.0,451.4933,451.4933,450.3861,450.3861,3675.0
2023-05-19 11:40:00,455.62,456.89,455.51,456.89,2117.0,450.4158,451.6713,450.3071,451.6713,2117.0
2023-05-19 11:50:00,456.88,457.09,456.69,456.93,2091.0,451.6614,451.869,451.4736,451.7108,2091.0
2023-05-19 12:00:00,456.65,456.75,456.33,456.33,1183.0,451.434,451.5329,451.1177,451.1177,1183.0
2023-05-19 12:10:00,456.02,456.29,455.88,456.29,1350.0,450.8112,451.0781,450.6728,451.0781,1350.0
2023-05-19 12:20:00,456.29,456.29,456.29,456.29,0.0,451.0781,451.0781,451.0781,451.0781,0.0
2023-05-19 12:30:00,455.68,455.91,455.61,455.91,861.0,450.4751,450.7025,450.4059,450.7025,861.0
2023-05-19 12:40:00,456.18,457.09,456.18,457.09,701.0,450.9694,451.869,450.9694,451.869,701.0
2023-05-19 12:50:00,457.09,457.28,456.95,457.05,1400.0,451.869,452.0568,451.7306,451.8295,1400.0
2023-05-19 13:00:00,457.08,457.53,457.06,457.28,830.0,451.8591,452.304,451.8394,452.0568,830.0
2023-05-19 13:10:00,457.0,457.36,456.92,457.36,1105.0,451.78,452.1359,451.7009,452.1359,1105.0
2023-05-19 13:20:00,457.03,457.23,456.88,456.88,602.0,451.8097,452.0074,451.6614,451.6614,602.0
2023-05-19 13:30:00,456.79,457.22,456.76,457.22,1502.0,451.5724,451.9975,451.5428,451.9975,1502.0
2023-05-19 13:40:00,457.04,457.1,456.67,456.67,1023.0,451.8196,451.8789,451.4538,451.4538,1023.0
2023-05-19 13:50:00,456.66,456.85,456.5,456.5,2103.0,451.4439,451.6317,451.2857,451.2857,2103.0
2023-05-19 14:00:00,456.27,456.67,456.12,456.67,2747.0,451.0584,451.4538,450.9101,451.4538,2747.0
2023-05-19 14:10:00,456.52,456.67,456.07,456.5,1500.0,451.3055,451.4538,450.8607,451.2857,1500.0
2023-05-19 14:20:00,456.6,457.08,456.6,456.71,2640.0,451.3846,451.8591,451.3846,451.4933,2640.0
2023-05-19 14:30:00,456.65,456.88,456.64,456.78,521.0,451.434,451.6614,451.4241,451.5625,521.0
2023-05-19 14:40:00,456.89,456.89,456.51,456.52,904.0,451.6713,451.6713,451.2956,451.3055,904.0
2023-05-19 14:50:00,456.62,457.36,456.6,457.35,1140.0,451.4044,452.1359,451.3846,452.126,1140.0
2023-05-19 15:00:00,457.07,457.07,456.65,457.04,1401.0,451.8492,451.8492,451.434,451.8196,1401.0
2023-05-19 15:10:00,457.02,457.72,457.02,457.39,747.0,451.7998,452.4918,451.7998,452.1656,747.0
2023-05-19 15:20:00,457.24,457.38,457.01,457.36,1752.0,452.0173,452.1557,451.7899,452.1359,1752.0
2023-05-19 15:30:00,457.17,457.71,456.81,457.67,3034.0,451.9481,452.4819,451.5922,452.4424,3034.0
2023-05-19 15:40:00,457.73,457.87,457.03,457.13,7928.0,452.5017,452.6401,451.8097,451.9086,7928.0
2023-05-19 15:50:00,457.03,458.05,457.01,457.65,19693.0,451.8097,452.818,451.7899,452.4226,19693.0
2023-05-22 09:30:00,457.08,458.25,454.85,458.25,7041.0,451.8591,453.0158,449.6546,453.0158,7041.0
2023-05-22 09:40:00,458.14,458.54,457.83,457.96,1880.0,452.907,453.3024,452.6006,452.7291,1880.0
2023-05-22 09:50:00,458.16,458.4,457.36,457.42,2545.0,452.9268,453.164,452.1359,452.1952,2545.0
2023-05-22 10:00:00,457.32,457.97,456.8,456.96,4073.0,452.0964,452.739,451.5823,451.7405,4073.0
2023-05-22 10:10:00,457.94,458.85,457.72,458.66,2734.0,452.7093,453.6089,452.4918,453.4211,2734.0
2023-05-22 10:20:00,458.55,458.62,458.15,458.36,2957.0,453.3123,453.3815,452.9169,453.1245,2957.0
2023-05-22 10:30:00,458.13,458.13,456.94,457.31,5962.0,452.8971,452.8971,451.7207,452.0865,5962.0
2023-05-22 10:40:00,457.3,457.52,456.96,457.15,2998.0,452.0766,452.2941,451.7405,451.9283,2998.0
2023-05-22 10:50:00,456.88,457.85,456.88,457.85,1725.0,451.6614,452.6203,451.6614,452.6203,1725.0
2023-05-22 11:00:00,457.61,458.26,457.6,458.26,925.0,452.3831,453.0256,452.3732,453.0256,925.0
2023-05-22 11:10:00,458.74,458.74,458.3,458.55,648.0,453.5002,453.5002,453.0652,453.3123,648.0
2023-05-22 11:20:00,458.74,459.43,458.7,458.86,1830.0,453.5002,454.1823,453.4606,453.6188,1830.0
2023-05-22 11:30:00,458.6,458.89,458.21,458.21,2025.0,453.3618,453.6484,452.9762,452.9762,2025.0
2023-05-22 11:40:00,458.33,458.46,457.88,458.15,2185.0,453.0948,453.2234,452.65,452.9169,2185.0
2023-05-22 11:50:00,458.04,458.93,458.04,458.71,2225.0,452.8082,453.688,452.8082,453.4705,2225.0
2023-05-22 12:00:00,458.97,459.12,458.54,458.96,4110.0,453.7275,453.8758,453.3024,453.7176,4110.0
2023-05-22 12:10:00,458.64,459.36,458.64,459.36,1284.0,453.4013,454.1131,453.4013,454.1131,1284.0
2023-05-22 12:20:00,459.19,459.19,458.29,458.29,700.0,453.945,453.945,453.0553,453.0553,700.0
2023-05-22 12:30:00,458.51,458.69,457.9,457.9,2069.0,453.2728,453.4507,452.6698,452.6698,2069.0
2023-05-22 12:40:00,457.98,458.3,457.68,458.04,1451.0,452.7488,453.0652,452.4523,452.8082,1451.0
2023-05-22 12:50:00,458.16,458.16,458.16,458.16,300.0,452.9268,452.9268,452.9268,452.9268,300.0
2023-05-22 13:00:00,458.05,458.43,457.94,458.1,1100.0,452.818,453.1937,452.7093,452.8675,1100.0
2023-05-22 13:10:00,457.97,458.23,457.34,457.62,2250.0,452.739,452.996,452.1162,452.393,2250.0
2023-05-22 13:20:00,458.24,458.44,458.04,458.04,1691.0,453.0059,453.2036,452.8082,452.8082,1691.0
2023-05-22 13:30:00,457.82,458.0,457.59,457.66,1425.0,452.5907,452.7686,452.3633,452.4325,1425.0
2023-05-22 13:40:00,457.77,457.77,457.53,457.69,1951.0,452.5412,452.5412,452.304,452.4622,1951.0
2023-05-22 13:50:00,457.69,458.0,457.44,457.78,2600.0,452.4622,452.7686,452.215,452.5511,2600.0
2023-05-22 14:00:00,457.78,458.11,457.78,458.11,550.0,452.5511,452.8774,452.5511,452.8774,550.0
2023-05-22 14:10:00,458.23,458.54,458.15,458.32,1610.0,452.996,453.3024,452.9169,453.085,1610.0
2023-05-22 14:20:00,458.27,458.88,457.97,458.81,2266.0,453.0355,453.6386,452.739,453.5694,2266.0
2023-05-22 14:30:00,458.82,459.07,458.54,458.72,1300.0,453.5792,453.8264,453.3024,453.4804,1300.0
2023-05-22 14:40:00,458.79,459.11,458.59,458.86,1550.0,453.5496,453.8659,453.3519,453.6188,1550.0
2023-05-22 14:50:00,458.66,459.48,458.66,458.98,1503.0,453.4211,454.2317,453.4211,453.7374,1503.0
2023-05-22 15:00:00,458.67,458.98,458.53,458.98,416.0,453.431,453.7374,453.2926,453.7374,416.0
2023-05-22 15:10:00,458.54,458.77,458.19,458.77,7400.0,453.3024,453.5298,452.9564,453.5298,7400.0
2023-05-22 15:20:00,458.52,458.69,458.2,458.25,3118.0,453.2827,453.4507,452.9663,453.0158,3118.0
2023-05-22 15:30:00,458.29,458.72,458.15,458.37,3692.0,453.0553,453.4804,452.9169,453.1344,3692.0
2023-05-22 15:40:00,458.52,458.93,458.26,458.26,5857.0,453.2827,453.688,453.0256,453.0256,5857.0
2023-05-22 15:50:00,458.17,458.45,457.25,457.37,27525.0,452.9367,453.2135,452.0272,452.1458,27525.0
2023-05-23 09:30:00,454.65,454.8,454.65,454.8,3746.0,449.4569,449.6052,449.4569,449.6052,3746.0
2023-05-23 09:40:00,454.49,455.2,454.49,455.2,270.0,449.2987,450.0006,449.2987,450.0006,270.0
2023-05-23 09:50:00,455.01,456.13,454.86,455.02,3121.0,449.8128,450.92,449.6645,449.8227,3121.0
2023-05-23 10:00:00,455.13,455.99,455.13,455.29,1900.0,449.9314,450.7816,449.9314,450.0896,1900.0
2023-05-23 10:10:00,455.77,456.32,455.69,456.32,800.0,450.5641,451.1078,450.485,451.1078,800.0
2023-05-23 10:20:00,456.25,456.45,456.12,456.19,2781.0,451.0386,451.2363,450.9101,450.9793,2781.0
2023-05-23 10:30:00,455.99,455.99,454.89,455.0,2528.0,450.7816,450.7816,449.6941,449.8029,2528.0
2023-05-23 10:40:00,454.68,454.73,453.69,453.69,8289.0,449.4865,449.536,448.5078,448.5078,8289.0
2023-05-23 10:50:00,453.68,453.85,453.18,453.85,5385.0,448.498,448.666,448.0037,448.666,5385.0
2023-05-23 11:00:00,454.0,454.81,453.99,454.81,2117.0,448.8143,449.6151,448.8044,449.6151,2117.0
2023-05-23 11:10:00,455.08,455.08,454.54,454.81,1636.0,449.882,449.882,449.3481,449.6151,1636.0
2023-05-23 11:20:00,454.7,454.82,454.38,454.68,4137.0,449.5063,449.6249,449.19,449.4865,4137.0
2023-05-23 11:30:00,455.06,455.64,454.66,455.63,1941.0,449.8622,450.4356,449.4668,450.4257,1941.0
2023-05-23 11:40:00,456.04,456.04,454.88,454.88,1981.0,450.831,450.831,449.6843,449.6843,1981.0
2023-05-23 11:50:00,455.06,455.29,454.7,454.7,1927.0,449.8622,450.0896,449.5063,449.5063,1927.0
2023-05-23 12:00:00,454.93,454.93,454.34,454.34,600.0,449.7337,449.7337,449.1504,449.1504,600.0
2023-05-23 12:10:00,454.31,454.6,454.25,454.29,960.0,449.1208,449.4074,449.0614,449.101,960.0
2023-05-23 12:20:00,454.4,454.51,454.04,454.26,2093.0,449.2097,449.3185,448.8538,449.0713,2093.0
2023-05-23 12:30:00,454.4,454.84,453.03,453.32,10075.0,449.2097,449.6447,447.8554,448.1421,10075.0
2023-05-23 12:40:00,452.98,452.99,452.46,452.52,3624.0,447.806,447.8158,447.2919,447.3512,3624.0
2023-05-23 12:50:00,452.38,452.6,452.04,452.11,3144.0,447.2128,447.4303,446.8767,446.9459,3144.0
2023-05-23 13:00:00,451.71,451.97,451.53,451.97,500.0,446.5505,446.8075,446.3725,446.8075,500.0
2023-05-23 13:10:00,451.99,451.99,451.37,451.76,2103.0,446.8273,446.8273,446.2143,446.5999,2103.0
2023-05-23 13:20:00,451.83,451.88,451.16,451.16,1692.0,446.6691,446.7185,446.0067,446.0067,1692.0
2023-05-23 13:30:00,450.99,451.58,450.64,451.57,1900.0,445.8387,446.4219,445.4927,446.4121,1900.0
2023-05-23 13:40:00,451.62,452.08,451.53,451.69,2524.0,446.4615,446.9162,446.3725,446.5307,2524.0
2023-05-23 13:50:00,451.71,452.18,451.71,451.95,2645.0,446.5505,447.0151,446.5505,446.7877,2645.0
2023-05-23 14:00:00,452.04,452.36,450.89,451.01,2956.0,446.8767,447.193,445.7398,445.8585,2956.0
2023-05-23 14:10:00,451.2,451.52,450.64,450.7,2027.0,446.0463,446.3626,445.4927,445.552,2027.0
2023-05-23 14:20:00,450.56,450.63,449.28,450.17,5407.0,445.4136,445.4828,444.1482,445.028,5407.0
2023-05-23 14:30:00,450.14,450.73,449.53,449.53,3100.0,444.9984,445.5817,444.3954,444.3954,3100.0
2023-05-23 14:40:00,449.62,449.62,448.87,449.25,2930.0,444.4843,444.4843,443.7429,444.1186,2930.0
2023-05-23 14:50:00,449.44,450.04,449.2,449.92,2612.0,444.3064,444.8995,444.0691,444.7809,2612.0
2023-05-23 15:00:00,449.93,450.14,449.29,449.33,3498.0,444.7908,444.9984,444.1581,444.1976,3498.0
2023-05-23 15:10:00,449.53,450.48,449.51,449.94,9731.0,444.3954,445.3345,444.3756,444.8007,9731.0
2023-05-23 15:20:00,449.8,450.92,449.78,450.88,2551.0,444.6623,445.7695,444.6425,445.7299,2551.0
2023-05-23 15:30:00,450.98,450.98,450.53,450.79,5498.0,445.8288,445.8288,445.3839,445.641,5498.0
2023-05-23 15:40:00,450.66,451.48,450.65,451.3,19999.0,445.5125,446.3231,445.5026,446.1451,19999.0
2023-05-23 15:50:00,451.02,451.59,449.32,450.06,53841.0,445.8683,446.4318,444.1878,444.9193,53841.0
2023-05-24 09:30:00,448.38,448.38,445.58,445.64,5883.0,443.2585,443.2585,440.4905,440.5498,5883.0
2023-05-24 09:40:00,447.68,448.72,447.17,447.56,3250.0,442.5665,443.5946,442.0623,442.4479,3250.0
2023-05-24 09:50:00,447.63,447.83,446.65,446.65,4251.0,442.5171,442.7148,441.5483,441.5483,4251.0
2023-05-24 10:00:00,447.19,447.56,446.34,446.79,5884.0,442.0821,442.4479,441.2418,441.6867,5884.0
2023-05-24 10:10:00,446.83,447.03,445.88,445.95,13958.0,441.7262,441.9239,440.7871,440.8563,13958.0
2023-05-24 10:20:00,445.9,446.16,445.27,445.96,9403.0,440.8068,441.0639,440.184,440.8661,9403.0
2023-05-24 10:30:00,446.15,446.23,445.87,445.96,4101.0,441.054,441.1331,440.7772,440.8661,4101.0
2023-05-24 10:40:00,445.97,446.37,445.06,445.06,9832.0,440.876,441.2715,439.9764,439.9764,9832.0
2023-05-24 10:50:00,444.89,444.89,444.26,444.37,600.0,439.8084,439.8084,439.1856,439.2943,600.0
2023-05-24 11:00:00,444.64,445.27,444.55,445.27,2074.0,439.5612,440.184,439.4722,440.184,2074.0
2023-05-24 11:10:00,445.42,445.81,445.13,445.43,1541.0,440.3323,440.7179,440.0456,440.3422,1541.0
2023-05-24 11:20:00,445.5,446.02,444.55,444.55,4301.0,440.4114,440.9255,439.4722,439.4722,4301.0
2023-05-24 11:30:00,444.75,444.75,444.6,444.61,1078.0,439.67,439.67,439.5217,439.5316,1078.0
2023-05-24 11:40:00,444.41,444.41,444.01,444.01,514.0,439.3338,439.3338,438.9384,438.9384,514.0
2023-05-24 11:50:00,444.33,444.33,443.71,443.96,2250.0,439.2548,439.2548,438.6418,438.889,2250.0
2023-05-24 12:00:00,443.84,444.37,443.83,444.07,1400.0,438.7704,439.2943,438.7605,438.9977,1400.0
2023-05-24 12:10:00,443.99,444.07,443.57,443.79,2100.0,438.9186,438.9977,438.5034,438.7209,2100.0
2023-05-24 12:20:00,443.87,444.08,442.6,442.6,16099.0,438.8,439.0076,437.5445,437.5445,16099.0
2023-05-24 12:30:00,442.76,442.84,442.63,442.84,1043.0,437.7027,437.7818,437.5742,437.7818,1043.0
2023-05-24 12:40:00,443.0,443.42,442.72,442.75,5049.0,437.9399,438.3552,437.6631,437.6928,5049.0
2023-05-24 12:50:00,442.88,443.14,442.63,442.63,2010.0,437.8213,438.0783,437.5742,437.5742,2010.0
2023-05-24 13:00:00,442.68,443.0,442.61,443.0,2351.0,437.6236,437.9399,437.5544,437.9399,2351.0
2023-05-24 13:10:00,442.89,443.14,442.87,443.0,3600.0,437.8312,438.0783,437.8114,437.9399,3600.0
2023-05-24 13:20:00,443.12,443.57,442.65,442.75,16379.0,438.0586,438.5034,437.5939,437.6928,16379.0
2023-05-24 13:30:00,442.75,443.57,442.75,443.25,11243.0,437.6928,438.5034,437.6928,438.1871,11243.0
2023-05-24 13:40:00,443.97,444.03,443.55,443.72,3176.0,438.8989,438.9582,438.4837,438.6517,3176.0
2023-05-24 13:50:00,443.73,444.02,443.54,443.91,2470.0,438.6616,438.9483,438.4738,438.8396,2470.0
2023-05-24 14:00:00,444.23,444.32,443.47,443.47,2661.0,439.1559,439.2449,438.4046,438.4046,2661.0
2023-05-24 14:10:00,443.38,443.59,443.13,443.16,3540.0,438.3156,438.5232,438.0685,438.0981,3540.0
2023-05-24 14:20:00,443.14,443.15,442.58,442.98,6410.0,438.0783,438.0882,437.5247,437.9202,6410.0
2023-05-24 14:30:00,443.1,443.31,442.69,442.95,8718.0,438.0388,438.2464,437.6335,437.8905,8718.0
2023-05-24 14:40:00,443.06,443.07,442.81,442.85,11798.0,437.9993,438.0091,437.7521,437.7917,11798.0
2023-05-24 14:50:00,442.88,443.21,442.74,443.09,4052.0,437.8213,438.1475,437.6829,438.0289,4052.0
2023-05-24 15:00:00,443.1,443.1,442.73,442.99,1951.0,438.0388,438.0388,437.673,437.9301,1951.0
2023-05-24 15:10:00,443.12,443.39,442.78,443.29,19490.0,438.0586,438.3255,437.7225,438.2266,19490.0
2023-05-24 15:20:00,443.44,443.82,443.04,443.59,32144.0,438.3749,438.7506,437.9795,438.5232,32144.0
2023-05-24 15:30:00,443.65,444.11,443.35,443.51,45543.0,438.5825,439.0373,438.2859,438.4441,45543.0
2023-05-24 15:40:00,443.7,443.7,442.72,442.77,9991.0,438.632,438.632,437.6631,437.7126,9991.0
2023-05-24 15:50:00,442.7,442.7,441.39,441.89,43738.0,437.6434,437.6434,436.3483,436.8426,43738.0
2023-05-25 09:30:00,444.49,444.49,442.48,442.63,7569.0,439.4129,439.4129,437.4259,437.5742,7569.0
2023-05-25 09:40:00,442.46,444.15,442.31,443.14,2556.0,437.4061,439.0768,437.2578,438.0783,2556.0
2023-05-25 09:50:00,443.03,443.94,442.9,442.98,4799.0,437.9696,438.8692,437.8411,437.9202,4799.0
2023-05-25 10:00:00,443.3,444.37,443.03,443.04,15606.0,438.2365,439.2943,437.9696,437.9795,15606.0
2023-05-25 10:10:00,442.65,442.84,442.16,442.17,9269.0,437.5939,437.7818,437.1095,437.1194,9269.0
2023-05-25 10:20:00,441.94,442.04,441.06,441.91,7121.0,436.8921,436.9909,436.0221,436.8624,7121.0
2023-05-25 10:30:00,441.84,442.74,441.72,442.74,4946.0,436.7932,437.6829,436.6746,437.6829,4946.0
2023-05-25 10:40:00,442.8,444.38,442.8,443.71,3000.0,437.7422,439.3042,437.7422,438.6418,3000.0
2023-05-25 10:50:00,443.8,444.25,443.4,443.98,4310.0,438.7308,439.1757,438.3354,438.9088,4310.0
2023-05-25 11:00:00,444.08,445.04,444.01,445.04,1977.0,439.0076,439.9566,438.9384,439.9566,1977.0
2023-05-25 11:10:00,444.96,445.58,443.73,443.74,12490.0,439.8776,440.4905,438.6616,438.6715,12490.0
2023-05-25 11:20:00,443.56,443.65,443.13,443.32,4167.0,438.4936,438.5825,438.0685,438.2563,4167.0
2023-05-25 11:30:00,443.15,443.19,442.5,442.8,2744.0,438.0882,438.1278,437.4457,437.7422,2744.0
2023-05-25 11:40:00,442.55,442.56,442.25,442.37,2515.0,437.4951,437.505,437.1985,437.3171,2515.0
2023-05-25 11:50:00,442.38,442.85,442.22,442.53,7193.0,437.327,437.7917,437.1689,437.4753,7193.0
2023-05-25 12:00:00,443.05,443.95,443.05,443.95,800.0,437.9894,438.8791,437.9894,438.8791,800.0
2023-05-25 12:10:00,444.77,446.37,444.77,446.36,1900.0,439.6897,441.2715,439.6897,441.2616,1900.0
2023-05-25 12:20:00,445.99,447.11,445.99,446.26,2006.0,440.8958,442.003,440.8958,441.1627,2006.0
2023-05-25 12:30:00,446.05,446.4,445.67,446.19,2002.0,440.9551,441.3011,440.5795,441.0935,2002.0
2023-05-25 12:40:00,446.57,447.42,446.57,447.13,5920.0,441.4692,442.3095,441.4692,442.0228,5920.0
2023-05-25 12:50:00,447.47,447.92,447.33,447.35,3609.0,442.3589,442.8038,442.2205,442.2403,3609.0
2023-05-25 13:00:00,447.22,447.88,446.97,447.67,4669.0,442.1117,442.7642,441.8646,442.5566,4669.0
2023-05-25 13:10:00,447.66,448.35,447.59,448.35,2202.0,442.5467,443.2288,442.4775,443.2288,2202.0
2023-05-25 13:20:00,448.12,449.39,448.12,449.14,3719.0,443.0015,444.257,443.0015,444.0098,3719.0
2023-05-25 13:30:00,449.72,450.02,449.47,449.88,5372.0,444.5832,444.8798,444.336,444.7414,5372.0
2023-05-25 13:40:00,450.05,450.21,449.83,450.06,2000.0,444.9094,445.0676,444.6919,444.9193,2000.0
2023-05-25 13:50:00,450.24,450.73,449.94,450.38,4302.0,445.0973,445.5817,444.8007,445.2357,4302.0
2023-05-25 14:00:00,451.04,451.35,449.86,450.08,4976.0,445.8881,446.1946,444.7216,444.9391,4976.0
2023-05-25 14:10:00,450.1,450.54,449.68,450.28,3423.0,444.9588,445.3938,444.5436,445.1368,3423.0
2023-05-25 14:20:00,450.05,450.68,449.93,450.52,2825.0,444.9094,445.5322,444.7908,445.3741,2825.0
2023-05-25 14:30:00,450.42,450.42,449.49,449.66,2100.0,445.2752,445.2752,444.3558,444.5239,2100.0
2023-05-25 14:40:00,449.52,449.75,449.14,449.55,2920.0,444.3855,444.6128,444.0098,444.4151,2920.0
2023-05-25 14:50:00,449.64,449.64,449.08,449.64,2862.0,444.5041,444.5041,443.9505,444.5041,2862.0
2023-05-25 15:00:00,449.66,450.1,449.35,450.1,5210.0,444.5239,444.9588,444.2174,444.9588,5210.0
2023-05-25 15:10:00,450.01,450.22,449.41,449.43,4593.0,444.8699,445.0775,444.2767,444.2965,4593.0
2023-05-25 15:20:00,449.36,450.04,449.26,449.85,3257.0,444.2273,444.8995,444.1284,444.7117,3257.0
2023-05-25 15:30:00,449.64,450.17,449.35,449.47,6779.0,444.5041,445.028,444.2174,444.336,6779.0
2023-05-25 15:40:00,449.22,449.85,449.05,449.06,11479.0,444.0889,444.7117,443.9208,443.9307,11479.0
2023-05-25 15:50:00,448.68,450.21,448.68,449.44,49551.0,443.5551,445.0676,443.5551,444.3064,49551.0
2023-05-26 09:30:00,451.62,453.67,450.29,452.06,8615.0,446.4615,448.4881,445.1467,446.8965,8615.0
2023-05-26 09:40:00,453.74,455.32,453.74,454.55,2135.0,448.5573,450.1192,448.5573,449.358,2135.0
2023-05-26 09:50:00,455.3,455.3,450.94,450.95,3209.0,450.0995,450.0995,445.7893,445.7991,3209.0
2023-05-26 10:00:00,452.58,452.65,450.95,452.6,6228.0,447.4105,447.4797,445.7991,447.4303,6228.0
2023-05-26 10:10:00,452.11,452.39,450.69,451.99,3667.0,446.9459,447.2227,445.5421,446.8273,3667.0
2023-05-26 10:20:00,452.21,452.43,451.54,451.96,2553.0,447.0447,447.2622,446.3824,446.7976,2553.0
2023-05-26 10:30:00,451.99,452.42,451.86,452.19,3320.0,446.8273,447.2523,446.6987,447.025,3320.0
2023-05-26 10:40:00,452.35,452.59,451.3,451.88,3506.0,447.1831,447.4204,446.1451,446.7185,3506.0
2023-05-26 10:50:00,451.89,452.02,451.46,451.77,3951.0,446.7284,446.8569,446.3033,446.6098,3951.0
2023-05-26 11:00:00,451.9,451.9,450.29,451.03,3359.0,446.7383,446.7383,445.1467,445.8782,3359.0
2023-05-26 11:10:00,450.88,450.88,449.61,449.61,2823.0,445.7299,445.7299,444.4744,444.4744,2823.0
2023-05-26 11:20:00,449.49,449.51,447.5,447.56,4639.0,444.3558,444.3756,442.3885,442.4479,4639.0
2023-05-26 11:30:00,447.74,448.0,445.54,445.84,49862.0,442.6258,442.8828,440.4509,440.7475,49862.0
2023-05-26 11:40:00,445.82,447.88,445.75,446.16,45458.0,440.7277,442.7642,440.6585,441.0639,45458.0
2023-05-26 11:50:00,446.07,447.49,445.91,446.33,10827.0,440.9749,442.3787,440.8167,441.2319,10827.0
2023-05-26 12:00:00,446.35,448.08,446.35,447.1,5387.0,441.2517,442.9619,441.2517,441.9931,5387.0
2023-05-26 12:10:00,446.84,447.99,446.63,447.99,2900.0,441.7361,442.873,441.5285,442.873,2900.0
2023-05-26 12:20:00,448.44,449.85,448.44,449.33,2335.0,443.3178,444.7117,443.3178,444.1976,2335.0
2023-05-26 12:30:00,449.76,449.76,448.91,449.27,1245.0,444.6227,444.6227,443.7824,444.1383,1245.0
2023-05-26 12:40:00,449.3,449.75,448.92,448.94,1697.0,444.168,444.6128,443.7923,443.8121,1697.0
2023-05-26 12:50:00,448.91,449.32,448.75,449.31,1250.0,443.7824,444.1878,443.6243,444.1779,1250.0
2023-05-26 13:00:00,449.17,449.71,449.17,449.44,2115.0,444.0395,444.5733,444.0395,444.3064,2115.0
2023-05-26 13:10:00,449.6,449.6,448.58,448.72,1855.0,444.4646,444.4646,443.4562,443.5946,1855.0
2023-05-26 13:20:00,448.79,449.02,448.23,448.45,1190.0,443.6638,443.8912,443.1102,443.3277,1190.0
2023-05-26 13:30:00,448.34,448.99,447.98,448.58,4653.0,443.219,443.8615,442.8631,443.4562,4653.0
2023-05-26 13:40:00,448.7,448.7,448.43,448.6,1000.0,443.5748,443.5748,443.3079,443.476,1000.0
2023-05-26 13:50:00,448.62,448.75,448.26,448.75,800.0,443.4958,443.6243,443.1399,443.6243,800.0
2023-05-26 14:00:00,448.62,449.02,448.44,448.44,1489.0,443.4958,443.8912,443.3178,443.3178,1489.0
2023-05-26 14:10:00,448.66,449.28,448.66,449.25,1054.0,443.5353,444.1482,443.5353,444.1186,1054.0
2023-05-26 14:20:00,449.15,449.73,448.94,449.73,1302.0,444.0197,444.5931,443.8121,444.5931,1302.0
2023-05-26 14:30:00,449.72,450.07,449.59,450.07,400.0,444.5832,444.9292,444.4547,444.9292,400.0
2023-05-26 14:40:00,450.1,450.42,450.06,450.23,1655.0,444.9588,445.2752,444.9193,445.0874,1655.0
2023-05-26 14:50:00,450.08,450.27,449.43,449.44,2577.0,444.9391,445.1269,444.2965,444.3064,2577.0
2023-05-26 15:00:00,449.65,450.06,449.65,449.68,2010.0,444.514,444.9193,444.514,444.5436,2010.0
2023-05-26 15:10:00,449.94,450.0,449.67,450.0,2253.0,444.8007,444.86,444.5338,444.86,2253.0
2023-05-26 15:20:00,449.75,449.8,449.33,449.49,5420.0,444.6128,444.6623,444.1976,444.3558,5420.0
2023-05-26 15:30:00,449.43,449.77,449.41,449.69,2600.0,444.2965,444.6326,444.2767,444.5535,2600.0
2023-05-26 15:40:00,449.69,450.34,449.68,450.13,6653.0,444.5535,445.1961,444.5436,444.9885,6653.0
2023-05-26 15:50:00,450.01,450.16,449.32,449.96,34758.0,444.8699,445.0182,444.1878,444.8204,34758.0
2023-05-30 09:30:00,450.64,454.35,449.3,452.93,19380.0,445.4927,449.1603,444.168,447.7565,19380.0
2023-05-30 09:40:00,452.93,454.21,452.55,453.38,9241.0,447.7565,449.0219,447.3809,448.2014,9241.0
2023-05-30 09:50:00,453.45,454.07,453.05,454.06,3501.0,448.2706,448.8835,447.8752,448.8736,3501.0
2023-05-30 10:00:00,454.06,454.11,452.98,453.21,6836.0,448.8736,448.923,447.806,448.0333,6836.0
2023-05-30 10:10:00,453.58,454.05,452.91,454.05,12891.0,448.3991,448.8637,447.7368,448.8637,12891.0
2023-05-30 10:20:00,454.05,454.15,452.28,452.28,11626.0,448.8637,448.9626,447.1139,447.1139,11626.0
2023-05-30 10:30:00,452.45,452.5,450.72,450.97,6879.0,447.282,447.3314,445.5718,445.8189,6879.0
2023-05-30 10:40:00,451.0,453.18,451.0,453.18,15695.0,445.8486,448.0037,445.8486,448.0037,15695.0
2023-05-30 10:50:00,453.28,453.34,452.39,452.5,4899.0,448.1025,448.1618,447.2227,447.3314,4899.0
2023-05-30 11:00:00,452.12,452.67,451.98,452.67,3446.0,446.9558,447.4995,446.8174,447.4995,3446.0
2023-05-30 11:10:00,452.67,453.09,452.36,452.8,2400.0,447.4995,447.9147,447.193,447.628,2400.0
2023-05-30 11:20:00,452.82,452.86,451.57,452.53,9466.0,447.6478,447.6873,446.4121,447.3611,9466.0
2023-05-30 11:30:00,452.85,455.48,452.53,455.48,3500.0,447.6774,450.2774,447.3611,450.2774,3500.0
2023-05-30 11:40:00,455.46,455.57,454.82,455.11,2000.0,450.2576,450.3664,449.6249,449.9116,2000.0
2023-05-30 11:50:00,455.23,455.8,454.85,454.99,22181.0,450.0303,450.5937,449.6546,449.793,22181.0
2023-05-30 12:00:00,455.09,455.67,454.8,455.41,5899.0,449.8919,450.4652,449.6052,450.2082,5899.0
2023-05-30 12:10:00,455.4,455.47,454.38,454.41,3889.0,450.1983,450.2675,449.19,449.2196,3889.0
2023-05-30 12:20:00,454.41,454.54,453.32,453.32,4246.0,449.2196,449.3481,448.1421,448.1421,4246.0
2023-05-30 12:30:00,453.3,453.46,452.83,452.96,2823.0,448.1223,448.2805,447.6577,447.7862,2823.0
2023-05-30 12:40:00,453.03,453.32,453.02,453.32,600.0,447.8554,448.1421,447.8455,448.1421,600.0
2023-05-30 12:50:00,453.55,453.71,453.21,453.31,1930.0,448.3694,448.5276,448.0333,448.1322,1930.0
2023-05-30 13:00:00,453.24,453.41,453.1,453.2,2564.0,448.063,448.231,447.9246,448.0234,2564.0
2023-05-30 13:10:00,453.2,453.25,452.95,453.25,1002.0,448.0234,448.0729,447.7763,448.0729,1002.0
2023-05-30 13:20:00,453.46,453.96,453.39,453.96,3548.0,448.2805,448.7748,448.2113,448.7748,3548.0
2023-05-30 13:30:00,453.95,454.4,453.77,454.26,3972.0,448.7649,449.2097,448.5869,449.0713,3972.0
2023-05-30 13:40:00,454.18,454.51,453.33,454.3,7397.0,448.9922,449.3185,448.152,449.1109,7397.0
2023-05-30 13:50:00,454.39,454.55,453.48,453.77,3609.0,449.1998,449.358,448.3002,448.5869,3609.0
2023-05-30 14:00:00,453.69,453.69,452.77,452.77,2228.0,448.5078,448.5078,447.5984,447.5984,2228.0
2023-05-30 14:10:00,452.78,453.53,452.66,453.53,2829.0,447.6082,448.3497,447.4896,448.3497,2829.0
2023-05-30 14:20:00,453.48,453.99,453.41,453.41,3676.0,448.3002,448.8044,448.231,448.231,3676.0
2023-05-30 14:30:00,453.29,454.08,453.13,454.08,13840.0,448.1124,448.8934,447.9542,448.8934,13840.0
2023-05-30 14:40:00,454.07,454.21,453.61,453.61,3839.0,448.8835,449.0219,448.4288,448.4288,3839.0
2023-05-30 14:50:00,453.71,454.22,453.37,453.37,1920.0,448.5276,449.0318,448.1915,448.1915,1920.0
2023-05-30 15:00:00,453.44,453.44,452.79,453.03,3589.0,448.2607,448.2607,447.6181,447.8554,3589.0
2023-05-30 15:10:00,453.2,453.2,452.28,452.63,2870.0,448.0234,448.0234,447.1139,447.46,2870.0
2023-05-30 15:20:00,452.61,452.94,452.44,452.94,5648.0,447.4402,447.7664,447.2721,447.7664,5648.0
2023-05-30 15:30:00,452.91,453.04,451.83,451.98,5044.0,447.7368,447.8653,446.6691,446.8174,5044.0
2023-05-30 15:40:00,452.11,453.09,452.1,453.0,9307.0,446.9459,447.9147,446.936,447.8257,9307.0
2023-05-30 15:50:00,453.2,453.2,451.69,451.82,52128.0,448.0234,448.0234,446.5307,446.6592,52128.0
2023-05-31 09:30:00,448.13,450.05,448.13,449.38,7683.0,443.0114,444.9094,443.0114,444.2471,7683.0
2023-05-31 09:40:00,450.19,452.58,450.18,452.2,2964.0,445.0478,447.4105,445.0379,447.0349,2964.0
2023-05-31 09:50:00,451.98,452.35,451.43,452.35,5998.0,446.8174,447.1831,446.2737,447.1831,5998.0
2023-05-31 10:00:00,452.23,452.4,450.57,450.57,5550.0,447.0645,447.2326,445.4235,445.4235,5550.0
2023-05-31 10:10:00,450.71,451.52,450.71,451.08,1514.0,445.5619,446.3626,445.5619,445.9277,1514.0
2023-05-31 10:20:00,450.85,451.05,449.83,450.37,2500.0,445.7003,445.898,444.6919,445.2258,2500.0
2023-05-31 10:30:00,449.9,450.1,449.37,449.5,4392.0,444.7611,444.9588,444.2372,444.3657,4392.0
2023-05-31 10:40:00,449.56,449.94,449.44,449.56,2514.0,444.425,444.8007,444.3064,444.425,2514.0
2023-05-31 10:50:00,449.61,450.45,449.61,450.45,1700.0,444.4744,445.3049,444.4744,445.3049,1700.0
2023-05-31 11:00:00,450.41,451.23,450.22,451.23,1803.0,445.2653,446.0759,445.0775,446.0759,1803.0
2023-05-31 11:10:00,451.22,451.53,451.12,451.53,1800.0,446.0661,446.3725,445.9672,446.3725,1800.0
2023-05-31 11:20:00,451.36,451.54,450.89,450.9,4000.0,446.2045,446.3824,445.7398,445.7497,4000.0
2023-05-31 11:30:00,450.83,451.35,450.67,451.24,5038.0,445.6805,446.1946,445.5223,446.0858,5038.0
2023-05-31 11:40:00,451.15,452.18,450.99,451.28,13399.0,445.9969,447.0151,445.8387,446.1254,13399.0
2023-05-31 11:50:00,450.86,451.27,450.7,450.7,1938.0,445.7102,446.1155,445.552,445.552,1938.0
2023-05-31 12:00:00,450.8,452.18,450.79,452.18,6032.0,445.6509,447.0151,445.641,447.0151,6032.0
2023-05-31 12:10:00,452.26,452.3,451.53,451.53,5115.0,447.0942,447.1337,446.3725,446.3725,5115.0
2023-05-31 12:20:00,451.22,451.95,451.21,451.95,890.0,446.0661,446.7877,446.0562,446.7877,890.0
2023-05-31 12:30:00,452.0,452.02,451.58,451.77,1558.0,446.8371,446.8569,446.4219,446.6098,1558.0
2023-05-31 12:40:00,451.54,452.78,451.53,452.78,1600.0,446.3824,447.6082,446.3725,447.6082,1600.0
2023-05-31 12:50:00,452.51,453.35,452.03,452.86,3504.0,447.3413,448.1717,446.8668,447.6873,3504.0
2023-05-31 13:00:00,452.83,453.79,452.83,453.54,2300.0,447.6577,448.6067,447.6577,448.3596,2300.0
2023-05-31 13:10:00,453.52,453.52,452.97,453.0,1200.0,448.3398,448.3398,447.7961,447.8257,1200.0
2023-05-31 13:20:00,453.0,453.42,452.99,453.19,2401.0,447.8257,448.2409,447.8158,448.0136,2401.0
2023-05-31 13:30:00,453.54,454.02,452.91,453.77,1980.0,448.3596,448.8341,447.7368,448.5869,1980.0
2023-05-31 13:40:00,454.25,455.03,453.42,453.81,1730.0,449.0614,449.8325,448.2409,448.6265,1730.0
2023-05-31 13:50:00,454.12,454.59,453.98,454.59,1714.0,448.9329,449.3976,448.7945,449.3976,1714.0
2023-05-31 14:00:00,454.41,455.35,453.96,455.35,4877.0,449.2196,450.1489,448.7748,450.1489,4877.0
2023-05-31 14:10:00,455.36,455.59,454.72,455.01,4318.0,450.1588,450.3861,449.5261,449.8128,4318.0
2023-05-31 14:20:00,455.06,455.07,454.27,454.46,4154.0,449.8622,449.8721,449.0812,449.269,4154.0
2023-05-31 14:30:00,454.4,454.63,454.01,454.43,5549.0,449.2097,449.4371,448.8242,449.2394,5549.0
2023-05-31 14:40:00,454.43,454.71,454.04,454.28,3950.0,449.2394,449.5162,448.8538,449.0911,3950.0
2023-05-31 14:50:00,454.28,454.8,453.69,454.8,6259.0,449.0911,449.6052,448.5078,449.6052,6259.0
2023-05-31 15:00:00,454.88,454.88,454.18,454.22,3000.0,449.6843,449.6843,448.9922,449.0318,3000.0
2023-05-31 15:10:00,454.1,454.73,454.07,454.13,3943.0,448.9132,449.536,448.8835,448.9428,3943.0
2023-05-31 15:20:00,454.19,454.8,453.97,454.72,4964.0,449.0021,449.6052,448.7846,449.5261,4964.0
2023-05-31 15:30:00,454.67,454.81,454.2,454.68,8800.0,449.4766,449.6151,449.012,449.4865,8800.0
2023-05-31 15:40:00,454.73,455.75,454.62,455.71,24638.0,449.536,450.5443,449.4272,450.5048,24638.0
2023-05-31 15:50:00,456.03,456.68,453.7,454.66,111990.0,450.8211,451.4637,448.5177,449.4668,111990.0
2023-06-01 09:30:00,450.15,450.25,447.53,447.64,10969.0,445.0083,445.1071,442.4182,442.5269,10969.0
2023-06-01 09:40:00,448.37,449.82,447.8,449.75,6643.0,443.2486,444.682,442.6851,444.6128,6643.0
2023-06-01 09:50:00,448.69,450.3,446.86,446.86,8095.0,443.565,445.1566,441.7559,441.7559,8095.0
2023-06-01 10:00:00,447.81,449.51,447.75,449.32,10040.0,442.695,444.3756,442.6357,444.1878,10040.0
2023-06-01 10:10:00,449.0,450.38,449.0,449.82,2819.0,443.8714,445.2357,443.8714,444.682,2819.0
2023-06-01 10:20:00,449.27,449.3,447.82,448.1,3184.0,444.1383,444.168,442.7049,442.9817,3184.0
2023-06-01 10:30:00,448.49,450.22,448.48,450.0,15420.0,443.3672,445.0775,443.3574,444.86,15420.0
2023-06-01 10:40:00,450.01,451.0,450.0,450.92,10720.0,444.8699,445.8486,444.86,445.7695,10720.0
2023-06-01 10:50:00,450.78,452.62,450.47,452.02,6255.0,445.6311,447.4501,445.3246,446.8569,6255.0
2023-06-01 11:00:00,452.32,452.32,451.45,451.89,1971.0,447.1535,447.1535,446.2934,446.7284,1971.0
2023-06-01 11:10:00,451.69,451.7,451.12,451.16,3065.0,446.5307,446.5406,445.9672,446.0067,3065.0
2023-06-01 11:20:00,450.51,450.6,450.0,450.6,1946.0,445.3642,445.4531,444.86,445.4531,1946.0
2023-06-01 11:30:00,450.89,451.2,450.8,451.08,2318.0,445.7398,446.0463,445.6509,445.9277,2318.0
2023-06-01 11:40:00,451.02,451.08,450.65,450.68,1753.0,445.8683,445.9277,445.5026,445.5322,1753.0
2023-06-01 11:50:00,450.22,450.7,450.22,450.49,1600.0,445.0775,445.552,445.0775,445.3444,1600.0
2023-06-01 12:00:00,450.69,451.94,450.68,451.69,1791.0,445.5421,446.7778,445.5322,446.5307,1791.0
2023-06-01 12:10:00,451.42,452.26,451.18,452.22,2448.0,446.2638,447.0942,446.0265,447.0546,2448.0
2023-06-01 12:20:00,452.35,452.56,451.67,451.86,3884.0,447.1831,447.3908,446.5109,446.6987,3884.0
2023-06-01 12:30:00,451.85,452.13,451.42,452.13,4205.0,446.6889,446.9657,446.2638,446.9657,4205.0
2023-06-01 12:40:00,451.97,452.14,451.54,451.7,5816.0,446.8075,446.9755,446.3824,446.5406,5816.0
2023-06-01 12:50:00,452.11,452.24,451.52,451.71,1313.0,446.9459,447.0744,446.3626,446.5505,1313.0
2023-06-01 13:00:00,451.51,452.03,451.5,452.03,2290.0,446.3527,446.8668,446.3429,446.8668,2290.0
2023-06-01 13:10:00,451.9,451.97,451.84,451.85,400.0,446.7383,446.8075,446.679,446.6889,400.0
2023-06-01 13:20:00,451.75,451.79,451.05,451.36,3847.0,446.59,446.6295,445.898,446.2045,3847.0
2023-06-01 13:30:00,451.39,451.83,451.27,451.83,702.0,446.2341,446.6691,446.1155,446.6691,702.0
2023-06-01 13:40:00,451.59,452.27,451.31,452.27,1888.0,446.4318,447.1041,446.155,447.1041,1888.0
2023-06-01 13:50:00,452.11,452.34,451.91,452.25,1934.0,446.9459,447.1733,446.7482,447.0843,1934.0
2023-06-01 14:00:00,452.27,453.16,452.27,453.16,1451.0,447.1041,447.9839,447.1041,447.9839,1451.0
2023-06-01 14:10:00,453.01,453.01,452.83,452.92,1345.0,447.8356,447.8356,447.6577,447.7466,1345.0
2023-06-01 14:20:00,452.85,453.05,452.8,452.81,1235.0,447.6774,447.8752,447.628,447.6379,1235.0
2023-06-01 14:30:00,452.81,452.81,451.3,451.3,6406.0,447.6379,447.6379,446.1451,446.1451,6406.0
2023-06-01 14:40:00,451.24,452.28,450.99,452.28,11039.0,446.0858,447.1139,445.8387,447.1139,11039.0
2023-06-01 14:50:00,452.39,453.27,452.29,452.96,4010.0,447.2227,448.0926,447.1238,447.7862,4010.0
2023-06-01 15:00:00,452.88,454.07,452.87,453.29,2813.0,447.7071,448.8835,447.6972,448.1124,2813.0
2023-06-01 15:10:00,453.44,454.17,453.18,453.37,9751.0,448.2607,448.9824,448.0037,448.1915,9751.0
2023-06-01 15:20:00,453.19,453.37,452.21,452.22,5200.0,448.0136,448.1915,447.0447,447.0546,5200.0
2023-06-01 15:30:00,452.26,452.39,450.94,451.07,4501.0,447.0942,447.2227,445.7893,445.9178,4501.0
2023-06-01 15:40:00,450.94,452.15,450.94,452.15,10627.0,445.7893,446.9854,445.7893,446.9854,10627.0
2023-06-01 15:50:00,452.11,452.88,451.43,452.8,32394.0,446.9459,447.7071,446.2737,447.628,32394.0
2023-06-02 09:30:00,455.04,457.51,454.06,457.51,9740.0,449.8424,452.2842,448.8736,452.2842,9740.0
2023-06-02 09:40:00,457.58,457.66,456.99,457.18,877.0,452.3534,452.4325,451.7702,451.958,877.0
2023-06-02 09:50:00,457.16,457.62,456.55,456.73,4769.0,451.9382,452.393,451.3352,451.5131,4769.0
2023-06-02 10:00:00,456.95,457.22,456.14,457.22,2106.0,451.7306,451.9975,450.9299,451.9975,2106.0
2023-06-02 10:10:00,457.29,458.36,457.29,457.59,3485.0,452.0667,453.1245,452.0667,452.3633,3485.0
2023-06-02 10:20:00,458.04,458.29,457.55,458.29,2307.0,452.8082,453.0553,452.3238,453.0553,2307.0
2023-06-02 10:30:00,458.12,459.43,458.11,459.43,3813.0,452.8872,454.1823,452.8774,454.1823,3813.0
2023-06-02 10:40:00,459.47,460.57,459.37,460.57,3334.0,454.2218,455.3093,454.123,455.3093,3334.0
2023-06-02 10:50:00,460.45,460.45,459.31,459.62,4302.0,455.1906,455.1906,454.0637,454.3701,4302.0
2023-06-02 11:00:00,459.87,461.25,459.77,460.56,5159.0,454.6173,455.9815,454.5184,455.2994,5159.0
2023-06-02 11:10:00,460.8,460.84,460.07,460.07,1813.0,455.5366,455.5762,454.815,454.815,1813.0
2023-06-02 11:20:00,460.16,460.65,459.94,460.65,6384.0,454.9039,455.3883,454.6865,455.3883,6384.0
2023-06-02 11:30:00,460.54,460.67,458.0,458.16,10447.0,455.2796,455.4081,452.7686,452.9268,10447.0
2023-06-02 11:40:00,458.15,458.33,456.9,457.07,9801.0,452.9169,453.0948,451.6812,451.8492,9801.0
2023-06-02 11:50:00,457.08,458.47,456.7,458.47,14669.0,451.8591,453.2332,451.4835,453.2332,14669.0
2023-06-02 12:00:00,458.7,459.04,458.06,459.04,3000.0,453.4606,453.7967,452.8279,453.7967,3000.0
2023-06-02 12:10:00,458.7,458.76,458.02,458.04,5223.0,453.4606,453.5199,452.7884,452.8082,5223.0
2023-06-02 12:20:00,458.22,459.04,458.02,458.47,4696.0,452.9861,453.7967,452.7884,453.2332,4696.0
2023-06-02 12:30:00,458.73,458.82,458.72,458.82,700.0,453.4903,453.5792,453.4804,453.5792,700.0
2023-06-02 12:40:00,459.05,459.27,458.54,459.27,2385.0,453.8066,454.0241,453.3024,454.0241,2385.0
2023-06-02 12:50:00,458.96,459.26,458.83,459.26,766.0,453.7176,454.0142,453.5891,454.0142,766.0
2023-06-02 13:00:00,459.06,459.23,458.74,458.86,1222.0,453.8165,453.9846,453.5002,453.6188,1222.0
2023-06-02 13:10:00,458.27,458.47,457.59,458.43,2658.0,453.0355,453.2332,452.3633,453.1937,2658.0
2023-06-02 13:20:00,458.65,459.06,458.65,459.03,1393.0,453.4112,453.8165,453.4112,453.7868,1393.0
2023-06-02 13:30:00,459.04,459.11,458.6,458.91,3118.0,453.7967,453.8659,453.3618,453.6682,3118.0
2023-06-02 13:40:00,458.75,458.75,458.45,458.72,1100.0,453.51,453.51,453.2135,453.4804,1100.0
2023-06-02 13:50:00,458.54,459.31,458.54,459.26,2281.0,453.3024,454.0637,453.3024,454.0142,2281.0
2023-06-02 14:00:00,459.25,459.5,458.76,458.8,2900.0,454.0043,454.2515,453.5199,453.5595,2900.0
2023-06-02 14:10:00,458.67,458.67,458.2,458.32,2456.0,453.431,453.431,452.9663,453.085,2456.0
2023-06-02 14:20:00,458.38,458.47,457.56,457.76,4618.0,453.1443,453.2332,452.3336,452.5314,4618.0
2023-06-02 14:30:00,457.79,458.06,457.79,457.96,3295.0,452.561,452.8279,452.561,452.7291,3295.0
2023-06-02 14:40:00,457.92,458.1,457.74,457.98,5191.0,452.6895,452.8675,452.5116,452.7488,5191.0
2023-06-02 14:50:00,457.88,458.64,457.67,458.53,7481.0,452.65,453.4013,452.4424,453.2926,7481.0
2023-06-02 15:00:00,458.83,459.47,458.79,459.38,2189.0,453.5891,454.2218,453.5496,454.1329,2189.0
2023-06-02 15:10:00,459.35,460.13,459.34,460.13,2938.0,454.1032,454.8743,454.0933,454.8743,2938.0
2023-06-02 15:20:00,459.91,460.03,459.15,459.15,5820.0,454.6568,454.7754,453.9055,453.9055,5820.0
2023-06-02 15:30:00,459.19,459.34,458.7,459.1,10217.0,453.945,454.0933,453.4606,453.856,10217.0
2023-06-02 15:40:00,459.07,459.23,458.57,459.23,15348.0,453.8264,453.9846,453.3321,453.9846,15348.0
2023-06-02 15:50:00,459.1,459.1,458.06,458.62,56404.0,453.856,453.856,452.8279,453.3815,56404.0
2023-06-05 09:30:00,458.22,458.22,456.56,457.09,7018.0,452.9861,452.9861,451.3451,451.869,7018.0
2023-06-05 09:40:00,457.52,457.99,456.5,457.16,3760.0,452.2941,452.7587,451.2857,451.9382,3760.0
2023-06-05 09:50:00,456.81,456.95,456.36,456.63,733.0,451.5922,451.7306,451.1473,451.4143,733.0
2023-06-05 10:00:00,456.91,458.5,456.6,457.12,2650.0,451.6911,453.2629,451.3846,451.8987,2650.0
2023-06-05 10:10:00,457.67,457.84,454.82,454.82,4257.0,452.4424,452.6104,449.6249,449.6249,4257.0
2023-06-05 10:20:00,454.74,455.37,454.03,454.03,2085.0,449.5459,450.1687,448.844,448.844,2085.0
2023-06-05 10:30:00,453.71,454.46,453.64,453.64,3485.0,448.5276,449.269,448.4584,448.4584,3485.0
2023-06-05 10:40:00,453.33,454.09,452.69,453.98,4074.0,448.152,448.9033,447.5193,448.7945,4074.0
2023-06-05 10:50:00,454.12,455.06,454.11,454.8,6211.0,448.9329,449.8622,448.923,449.6052,6211.0
2023-06-05 11:00:00,455.29,455.48,454.79,455.08,2790.0,450.0896,450.2774,449.5953,449.882,2790.0
2023-06-05 11:10:00,455.46,455.84,455.19,455.2,1653.0,450.2576,450.6333,449.9907,450.0006,1653.0
2023-06-05 11:20:00,455.15,455.63,455.0,455.59,1446.0,449.9512,450.4257,449.8029,450.3861,1446.0
2023-06-05 11:30:00,455.78,455.92,454.65,454.66,3147.0,450.574,450.7124,449.4569,449.4668,3147.0
2023-06-05 11:40:00,454.61,455.19,454.61,455.03,1245.0,449.4173,449.9907,449.4173,449.8325,1245.0
2023-06-05 11:50:00,455.04,455.56,454.82,455.1,2888.0,449.8424,450.3565,449.6249,449.9017,2888.0
2023-06-05 12:00:00,455.45,456.01,455.15,456.0,1868.0,450.2477,450.8013,449.9512,450.7915,1868.0
2023-06-05 12:10:00,456.01,456.86,456.01,456.46,1429.0,450.8013,451.6416,450.8013,451.2462,1429.0
2023-06-05 12:20:00,456.12,456.12,455.68,455.79,1656.0,450.9101,450.9101,450.4751,450.5839,1656.0
2023-06-05 12:30:00,455.94,455.99,455.66,455.86,2106.0,450.7321,450.7816,450.4553,450.6531,2106.0
2023-06-05 12:40:00,455.72,455.72,455.23,455.24,900.0,450.5147,450.5147,450.0303,450.0401,900.0
2023-06-05 12:50:00,455.5,455.61,455.4,455.5,500.0,450.2972,450.4059,450.1983,450.2972,500.0
2023-06-05 13:00:00,455.3,455.41,455.01,455.29,2062.0,450.0995,450.2082,449.8128,450.0896,2062.0
2023-06-05 13:10:00,455.04,455.04,454.48,454.49,700.0,449.8424,449.8424,449.2888,449.2987,700.0
2023-06-05 13:20:00,454.7,454.81,454.35,454.38,1300.0,449.5063,449.6151,449.1603,449.19,1300.0
2023-06-05 13:30:00,454.35,454.4,453.65,453.91,2711.0,449.1603,449.2097,448.4683,448.7253,2711.0
2023-06-05 13:40:00,453.85,453.85,453.44,453.81,800.0,448.666,448.666,448.2607,448.6265,800.0
2023-06-05 13:50:00,453.66,454.77,453.66,454.59,1701.0,448.4782,449.5755,448.4782,449.3976,1701.0
2023-06-05 14:00:00,454.53,454.53,452.98,453.27,2074.0,449.3382,449.3382,447.806,448.0926,2074.0
2023-06-05 14:10:00,453.49,453.65,452.88,453.65,3866.0,448.3101,448.4683,447.7071,448.4683,3866.0
2023-06-05 14:20:00,453.52,453.74,452.97,453.1,1701.0,448.3398,448.5573,447.7961,447.9246,1701.0
2023-06-05 14:30:00,453.17,453.29,452.35,453.0,9822.0,447.9938,448.1124,447.1831,447.8257,9822.0
2023-06-05 14:40:00,453.27,453.32,452.9,453.0,1400.0,448.0926,448.1421,447.7269,447.8257,1400.0
2023-06-05 14:50:00,453.0,454.24,452.77,454.08,3473.0,447.8257,449.0516,447.5984,448.8934,3473.0
2023-06-05 15:00:00,454.08,454.88,453.38,454.56,10124.0,448.8934,449.6843,448.2014,449.3679,10124.0
2023-06-05 15:10:00,454.56,455.18,454.55,454.96,3254.0,449.3679,449.9808,449.358,449.7633,3254.0
2023-06-05 15:20:00,454.96,454.96,454.45,454.69,7135.0,449.7633,449.7633,449.2592,449.4964,7135.0
2023-06-05 15:30:00,454.74,455.05,454.11,454.73,8960.0,449.5459,449.8523,448.923,449.536,8960.0
2023-06-05 15:40:00,454.73,455.59,454.73,455.59,8568.0,449.536,450.3861,449.536,450.3861,8568.0
2023-06-05 15:50:00,455.89,455.89,454.65,454.98,44508.0,450.6827,450.6827,449.4569,449.7831,44508.0
2023-06-06 09:30:00,456.26,457.75,454.3,455.0,6937.0,451.0485,452.5215,449.1109,449.8029,6937.0
2023-06-06 09:40:00,454.77,454.78,453.44,453.44,315.0,449.5755,449.5854,448.2607,448.2607,315.0
2023-06-06 09:50:00,455.16,456.11,454.67,454.71,1046.0,449.9611,450.9002,449.4766,449.5162,1046.0
2023-06-06 10:00:00,455.23,455.24,455.06,455.22,500.0,450.0303,450.0401,449.8622,450.0204,500.0
2023-06-06 10:10:00,455.12,455.19,454.63,455.16,1203.0,449.9215,449.9907,449.4371,449.9611,1203.0
2023-06-06 10:20:00,455.19,455.33,453.78,454.28,1294.0,449.9907,450.1291,448.5968,449.0911,1294.0
2023-06-06 10:30:00,454.42,454.62,454.09,454.1,1680.0,449.2295,449.4272,448.9033,448.9132,1680.0
2023-06-06 10:40:00,453.99,455.16,453.99,454.62,3158.0,448.8044,449.9611,448.8044,449.4272,3158.0
2023-06-06 10:50:00,453.53,453.86,453.53,453.61,1320.0,448.3497,448.6759,448.3497,448.4288,1320.0
2023-06-06 11:00:00,453.45,453.47,452.87,452.87,755.0,448.2706,448.2904,447.6972,447.6972,755.0
2023-06-06 11:10:00,453.02,453.21,452.37,452.37,1900.0,447.8455,448.0333,447.2029,447.2029,1900.0
2023-06-06 11:20:00,452.47,452.85,451.34,452.85,23634.0,447.3018,447.6774,446.1847,447.6774,23634.0
2023-06-06 11:30:00,453.5,453.54,452.88,453.54,400.0,448.32,448.3596,447.7071,448.3596,400.0
2023-06-06 11:40:00,453.52,454.19,453.52,454.19,905.0,448.3398,449.0021,448.3398,449.0021,905.0
2023-06-06 11:50:00,454.56,454.57,453.78,453.82,2053.0,449.3679,449.3778,448.5968,448.6364,2053.0
2023-06-06 12:00:00,453.96,454.02,453.1,453.17,1705.0,448.7748,448.8341,447.9246,447.9938,1705.0
2023-06-06 12:10:00,453.01,453.6,452.93,453.6,911.0,447.8356,448.4189,447.7565,448.4189,911.0
2023-06-06 12:20:00,453.42,453.42,453.2,453.2,600.0,448.2409,448.2409,448.0234,448.0234,600.0
2023-06-06 12:30:00,453.36,453.36,452.24,452.33,5813.0,448.1816,448.1816,447.0744,447.1634,5813.0
2023-06-06 12:40:00,452.33,452.71,452.02,452.22,3352.0,447.1634,447.539,446.8569,447.0546,3352.0
2023-06-06 12:50:00,452.12,453.05,452.12,452.41,1498.0,446.9558,447.8752,446.9558,447.2425,1498.0
2023-06-06 13:00:00,453.13,453.32,453.08,453.32,903.0,447.9542,448.1421,447.9048,448.1421,903.0
2023-06-06 13:10:00,453.91,454.04,453.45,453.45,800.0,448.7253,448.8538,448.2706,448.2706,800.0
2023-06-06 13:20:00,453.24,453.48,452.53,452.91,4213.0,448.063,448.3002,447.3611,447.7368,4213.0
2023-06-06 13:30:00,452.95,453.05,452.25,453.05,6965.0,447.7763,447.8752,447.0843,447.8752,6965.0
2023-06-06 13:40:00,452.86,452.86,452.23,452.23,800.0,447.6873,447.6873,447.0645,447.0645,800.0
2023-06-06 13:50:00,452.44,452.59,452.07,452.36,3240.0,447.2721,447.4204,446.9063,447.193,3240.0
2023-06-06 14:00:00,452.56,452.94,452.56,452.94,921.0,447.3908,447.7664,447.3908,447.7664,921.0
2023-06-06 14:10:00,453.08,453.7,453.07,453.69,1643.0,447.9048,448.5177,447.8949,448.5078,1643.0
2023-06-06 14:20:00,453.44,453.97,453.31,453.88,1914.0,448.2607,448.7846,448.1322,448.6957,1914.0
2023-06-06 14:30:00,454.18,454.18,453.46,453.63,1940.0,448.9922,448.9922,448.2805,448.4485,1940.0
2023-06-06 14:40:00,453.79,454.0,453.46,453.46,700.0,448.6067,448.8143,448.2805,448.2805,700.0
2023-06-06 14:50:00,453.79,453.83,453.46,453.83,1440.0,448.6067,448.6462,448.2805,448.6462,1440.0
2023-06-06 15:00:00,453.93,454.12,453.4,453.67,5199.0,448.7451,448.9329,448.2212,448.4881,5199.0
2023-06-06 15:10:00,453.4,453.78,453.39,453.63,1740.0,448.2212,448.5968,448.2113,448.4485,1740.0
2023-06-06 15:20:00,453.79,454.56,453.77,454.53,6641.0,448.6067,449.3679,448.5869,449.3382,6641.0
2023-06-06 15:30:00,454.53,454.57,453.48,453.89,13182.0,449.3382,449.3778,448.3002,448.7056,13182.0
2023-06-06 15:40:00,453.88,455.13,453.63,455.13,18233.0,448.6957,449.9314,448.4485,449.9314,18233.0
2023-06-06 15:50:00,455.33,455.36,453.81,453.82,43545.0,450.1291,450.1588,448.6265,448.6364,43545.0
2023-06-07 09:30:00,451.52,453.67,451.52,451.97,9216.0,446.3626,448.4881,446.3626,446.8075,9216.0
2023-06-07 09:40:00,452.68,452.68,451.72,452.2,1310.0,447.5094,447.5094,446.5603,447.0349,1310.0
2023-06-07 09:50:00,452.24,453.02,451.72,452.01,4698.0,447.0744,447.8455,446.5603,446.847,4698.0
2023-06-07 10:00:00,451.83,452.15,450.15,450.21,2440.0,446.6691,446.9854,445.0083,445.0676,2440.0
2023-06-07 10:10:00,450.41,450.82,449.76,450.0,5599.0,445.2653,445.6706,444.6227,444.86,5599.0
2023-06-07 10:20:00,450.0,450.35,449.79,450.11,6104.0,444.86,445.206,444.6524,444.9687,6104.0
2023-06-07 10:30:00,450.11,450.11,448.97,449.0,3254.0,444.9687,444.9687,443.8418,443.8714,3254.0
2023-06-07 10:40:00,448.9,449.35,448.89,448.89,4875.0,443.7726,444.2174,443.7627,443.7627,4875.0
2023-06-07 10:50:00,449.06,450.23,448.98,450.1,3957.0,443.9307,445.0874,443.8516,444.9588,3957.0
2023-06-07 11:00:00,449.77,450.73,449.77,450.73,1818.0,444.6326,445.5817,444.6326,445.5817,1818.0
2023-06-07 11:10:00,450.41,450.75,450.14,450.39,2723.0,445.2653,445.6014,444.9984,445.2455,2723.0
2023-06-07 11:20:00,450.4,450.4,450.09,450.3,3700.0,445.2554,445.2554,444.949,445.1566,3700.0
2023-06-07 11:30:00,450.09,451.02,450.09,450.55,1582.0,444.949,445.8683,444.949,445.4037,1582.0
2023-06-07 11:40:00,450.49,450.58,450.17,450.58,3114.0,445.3444,445.4334,445.028,445.4334,3114.0
2023-06-07 11:50:00,450.37,450.45,449.81,449.81,2596.0,445.2258,445.3049,444.6722,444.6722,2596.0
2023-06-07 12:00:00,449.81,450.33,449.8,449.81,1809.0,444.6722,445.1862,444.6623,444.6722,1809.0
2023-06-07 12:10:00,449.61,449.61,449.0,449.0,2137.0,444.4744,444.4744,443.8714,443.8714,2137.0
2023-06-07 12:20:00,448.65,448.65,448.17,448.65,2853.0,443.5254,443.5254,443.0509,443.5254,2853.0
2023-06-07 12:30:00,448.43,448.68,448.25,448.39,2100.0,443.3079,443.5551,443.13,443.2684,2100.0
2023-06-07 12:40:00,448.62,448.77,448.27,448.4,2134.0,443.4958,443.644,443.1498,443.2783,2134.0
2023-06-07 12:50:00,448.34,449.15,448.22,448.9,8136.0,443.219,444.0197,443.1003,443.7726,8136.0
2023-06-07 13:00:00,448.89,449.44,448.84,449.41,9595.0,443.7627,444.3064,443.7132,444.2767,9595.0
2023-06-07 13:10:00,449.34,449.34,448.47,448.47,4203.0,444.2075,444.2075,443.3475,443.3475,4203.0
2023-06-07 13:20:00,448.27,449.25,447.95,448.88,8371.0,443.1498,444.1186,442.8334,443.7528,8371.0
2023-06-07 13:30:00,448.98,449.66,448.58,449.48,4358.0,443.8516,444.5239,443.4562,444.3459,4358.0
2023-06-07 13:40:00,449.5,450.37,449.49,450.32,5107.0,444.3657,445.2258,444.3558,445.1763,5107.0
2023-06-07 13:50:00,450.34,450.69,450.23,450.24,3851.0,445.1961,445.5421,445.0874,445.0973,3851.0
2023-06-07 14:00:00,450.49,450.94,450.1,450.1,3421.0,445.3444,445.7893,444.9588,444.9588,3421.0
2023-06-07 14:10:00,449.95,450.38,449.89,449.9,3025.0,444.8106,445.2357,444.7512,444.7611,3025.0
2023-06-07 14:20:00,449.9,450.32,449.05,449.28,3137.0,444.7611,445.1763,443.9208,444.1482,3137.0
2023-06-07 14:30:00,449.36,449.91,449.05,449.83,5558.0,444.2273,444.771,443.9208,444.6919,5558.0
2023-06-07 14:40:00,449.65,449.65,449.23,449.43,2576.0,444.514,444.514,444.0988,444.2965,2576.0
2023-06-07 14:50:00,449.43,450.17,449.37,449.98,4026.0,444.2965,445.028,444.2372,444.8402,4026.0
2023-06-07 15:00:00,449.84,450.31,449.64,449.77,12628.0,444.7018,445.1665,444.5041,444.6326,12628.0
2023-06-07 15:10:00,449.91,450.62,449.63,450.18,6844.0,444.771,445.4729,444.4942,445.0379,6844.0
2023-06-07 15:20:00,450.18,450.43,449.9,450.43,5566.0,445.0379,445.2851,444.7611,445.2851,5566.0
2023-06-07 15:30:00,450.29,450.77,450.0,450.0,7285.0,445.1467,445.6212,444.86,444.86,7285.0
2023-06-07 15:40:00,450.2,451.17,449.98,451.1,19790.0,445.0577,446.0166,444.8402,445.9474,19790.0
2023-06-07 15:50:00,451.37,451.62,449.87,450.58,51039.0,446.2143,446.4615,444.7315,445.4334,51039.0
2023-06-08 09:30:00,449.95,452.72,449.82,452.43,5992.0,444.8106,447.5489,444.682,447.2622,5992.0
2023-06-08 09:40:00,450.57,450.57,449.0,449.04,891.0,445.4235,445.4235,443.8714,443.911,891.0
2023-06-08 09:50:00,449.21,449.99,448.85,449.98,3058.0,444.079,444.8501,443.7231,444.8402,3058.0
2023-06-08 10:00:00,450.19,451.54,450.06,451.41,2154.0,445.0478,446.3824,444.9193,446.2539,2154.0
2023-06-08 10:10:00,451.49,452.4,451.48,452.4,1384.0,446.333,447.2326,446.3231,447.2326,1384.0
2023-06-08 10:20:00,451.8,452.0,451.2,451.21,4183.0,446.6394,446.8371,446.0463,446.0562,4183.0
2023-06-08 10:30:00,451.64,451.88,451.07,451.11,2400.0,446.4813,446.7185,445.9178,445.9573,2400.0
2023-06-08 10:40:00,451.14,451.59,451.04,451.19,1659.0,445.987,446.4318,445.8881,446.0364,1659.0
2023-06-08 10:50:00,450.83,451.17,450.8,451.15,1456.0,445.6805,446.0166,445.6509,445.9969,1456.0
2023-06-08 11:00:00,451.15,451.66,451.15,451.3,3281.0,445.9969,446.501,445.9969,446.1451,3281.0
2023-06-08 11:10:00,451.23,451.23,450.91,451.0,710.0,446.0759,446.0759,445.7596,445.8486,710.0
2023-06-08 11:20:00,450.81,451.22,450.52,450.53,2000.0,445.6607,446.0661,445.3741,445.3839,2000.0
2023-06-08 11:30:00,450.86,451.25,450.5,450.5,4037.0,445.7102,446.0957,445.3543,445.3543,4037.0
2023-06-08 11:40:00,450.69,451.39,450.68,451.39,1105.0,445.5421,446.2341,445.5322,446.2341,1105.0
2023-06-08 11:50:00,451.3,451.63,451.22,451.32,1239.0,446.1451,446.4714,446.0661,446.1649,1239.0
2023-06-08 12:00:00,451.48,451.78,451.25,451.61,1231.0,446.3231,446.6197,446.0957,446.4516,1231.0
2023-06-08 12:10:00,451.74,451.77,451.59,451.67,1201.0,446.5801,446.6098,446.4318,446.5109,1201.0
2023-06-08 12:20:00,451.44,451.85,451.28,451.82,1688.0,446.2835,446.6889,446.1254,446.6592,1688.0
2023-06-08 12:30:00,451.41,451.43,451.17,451.34,1900.0,446.2539,446.2737,446.0166,446.1847,1900.0
2023-06-08 12:40:00,451.07,451.07,450.62,450.62,500.0,445.9178,445.9178,445.4729,445.4729,500.0
2023-06-08 12:50:00,450.61,450.84,450.47,450.47,1679.0,445.463,445.6904,445.3246,445.3246,1679.0
2023-06-08 13:00:00,450.62,451.39,450.62,451.39,1487.0,445.4729,446.2341,445.4729,446.2341,1487.0
2023-06-08 13:10:00,450.89,450.95,450.89,450.95,400.0,445.7398,445.7991,445.7398,445.7991,400.0
2023-06-08 13:20:00,450.93,451.28,450.89,450.99,2300.0,445.7794,446.1254,445.7398,445.8387,2300.0
2023-06-08 13:30:00,451.1,451.1,450.66,450.66,900.0,445.9474,445.9474,445.5125,445.5125,900.0
2023-06-08 13:40:00,450.61,450.61,450.16,450.3,2700.0,445.463,445.463,445.0182,445.1566,2700.0
2023-06-08 13:50:00,450.24,450.44,449.69,449.69,1229.0,445.0973,445.295,444.5535,444.5535,1229.0
2023-06-08 14:00:00,449.72,450.7,449.72,450.7,1862.0,444.5832,445.552,444.5832,445.552,1862.0
2023-06-08 14:10:00,450.4,451.39,450.4,451.39,802.0,445.2554,446.2341,445.2554,446.2341,802.0
2023-06-08 14:20:00,451.33,451.46,451.19,451.19,1186.0,446.1748,446.3033,446.0364,446.0364,1186.0
2023-06-08 14:30:00,451.14,451.84,450.97,451.84,3792.0,445.987,446.679,445.8189,446.679,3792.0
2023-06-08 14:40:00,451.54,451.8,451.41,451.75,2077.0,446.3824,446.6394,446.2539,446.59,2077.0
2023-06-08 14:50:00,451.8,451.87,451.44,451.74,3665.0,446.6394,446.7086,446.2835,446.5801,3665.0
2023-06-08 15:00:00,452.04,452.81,451.98,452.81,1300.0,446.8767,447.6379,446.8174,447.6379,1300.0
2023-06-08 15:10:00,452.54,452.63,451.54,451.54,4434.0,447.371,447.46,446.3824,446.3824,4434.0
2023-06-08 15:20:00,451.71,452.08,451.63,451.91,2095.0,446.5505,446.9162,446.4714,446.7482,2095.0
2023-06-08 15:30:00,451.72,452.0,451.6,451.92,4992.0,446.5603,446.8371,446.4417,446.7581,4992.0
2023-06-08 15:40:00,451.85,452.75,451.81,452.41,16475.0,446.6889,447.5786,446.6493,447.2425,16475.0
2023-06-08 15:50:00,452.46,452.5,451.38,452.22,33411.0,447.2919,447.3314,446.2242,447.0546,33411.0
2023-06-09 09:30:00,451.99,452.58,450.18,452.06,7278.0,446.8273,447.4105,445.0379,446.8965,7278.0
2023-06-09 09:40:00,452.06,452.07,450.83,450.96,1733.0,446.8965,446.9063,445.6805,445.809,1733.0
2023-06-09 09:50:00,450.83,452.74,450.83,451.77,5509.0,445.6805,447.5687,445.6805,446.6098,5509.0
2023-06-09 10:00:00,451.87,451.92,451.58,451.58,1992.0,446.7086,446.7581,446.4219,446.4219,1992.0
2023-06-09 10:10:00,451.05,451.05,450.12,450.13,1018.0,445.898,445.898,444.9786,444.9885,1018.0
2023-06-09 10:20:00,450.08,450.84,449.41,450.84,3195.0,444.9391,445.6904,444.2767,445.6904,3195.0
2023-06-09 10:30:00,451.1,451.65,450.83,451.41,2115.0,445.9474,446.4911,445.6805,446.2539,2115.0
2023-06-09 10:40:00,451.54,451.71,451.0,451.71,2960.0,446.3824,446.5505,445.8486,446.5505,2960.0
2023-06-09 10:50:00,451.31,452.29,451.16,451.51,1881.0,446.155,447.1238,446.0067,446.3527,1881.0
2023-06-09 11:00:00,451.34,451.34,450.67,450.68,2346.0,446.1847,446.1847,445.5223,445.5322,2346.0
2023-06-09 11:10:00,450.65,450.88,450.39,450.54,1745.0,445.5026,445.7299,445.2455,445.3938,1745.0
2023-06-09 11:20:00,450.56,450.56,449.74,450.38,9591.0,445.4136,445.4136,444.603,445.2357,9591.0
2023-06-09 11:30:00,450.03,450.72,450.03,450.72,2170.0,444.8896,445.5718,444.8896,445.5718,2170.0
2023-06-09 11:40:00,450.56,450.79,450.55,450.55,807.0,445.4136,445.641,445.4037,445.4037,807.0
2023-06-09 11:50:00,450.25,450.26,449.82,450.12,3169.0,445.1071,445.117,444.682,444.9786,3169.0
2023-06-09 12:00:00,450.13,451.25,449.87,451.1,2135.0,444.9885,446.0957,444.7315,445.9474,2135.0
2023-06-09 12:10:00,451.08,451.67,450.99,451.64,1267.0,445.9277,446.5109,445.8387,446.4813,1267.0
2023-06-09 12:20:00,451.91,451.91,451.34,451.53,909.0,446.7482,446.7482,446.1847,446.3725,909.0
2023-06-09 12:30:00,451.54,451.58,451.17,451.31,6028.0,446.3824,446.4219,446.0166,446.155,6028.0
2023-06-09 12:40:00,451.44,452.2,451.41,452.2,4242.0,446.2835,447.0349,446.2539,447.0349,4242.0
2023-06-09 12:50:00,451.89,452.15,451.86,451.87,1200.0,446.7284,446.9854,446.6987,446.7086,1200.0
2023-06-09 13:00:00,452.08,452.15,451.76,452.15,4021.0,446.9162,446.9854,446.5999,446.9854,4021.0
2023-06-09 13:10:00,452.17,452.17,451.61,451.61,1051.0,447.0052,447.0052,446.4516,446.4516,1051.0
2023-06-09 13:20:00,451.44,451.9,451.43,451.78,1008.0,446.2835,446.7383,446.2737,446.6197,1008.0
2023-06-09 13:30:00,452.05,452.27,451.7,451.75,4704.0,446.8866,447.1041,446.5406,446.59,4704.0
2023-06-09 13:40:00,451.82,452.15,451.66,451.66,3219.0,446.6592,446.9854,446.501,446.501,3219.0
2023-06-09 13:50:00,451.65,452.18,451.63,452.15,4675.0,446.4911,447.0151,446.4714,446.9854,4675.0
2023-06-09 14:00:00,452.15,452.17,452.03,452.12,1000.0,446.9854,447.0052,446.8668,446.9558,1000.0
2023-06-09 14:10:00,452.02,452.25,451.77,452.04,12582.0,446.8569,447.0843,446.6098,446.8767,12582.0
2023-06-09 14:20:00,452.15,452.25,451.9,451.95,4977.0,446.9854,447.0843,446.7383,446.7877,4977.0
2023-06-09 14:30:00,452.01,452.03,451.43,451.43,2205.0,446.847,446.8668,446.2737,446.2737,2205.0
2023-06-09 14:40:00,451.44,451.53,451.32,451.36,1251.0,446.2835,446.3725,446.1649,446.2045,1251.0
2023-06-09 14:50:00,451.21,451.66,451.05,451.66,3477.0,446.0562,446.501,445.898,446.501,3477.0
2023-06-09 15:00:00,451.88,453.28,451.76,452.7,12906.0,446.7185,448.1025,446.5999,447.5292,12906.0
2023-06-09 15:10:00,452.69,452.88,452.24,452.61,5278.0,447.5193,447.7071,447.0744,447.4402,5278.0
2023-06-09 15:20:00,452.68,453.05,452.13,452.61,6049.0,447.5094,447.8752,446.9657,447.4402,6049.0
2023-06-09 15:30:00,452.84,452.86,452.11,452.24,5868.0,447.6676,447.6873,446.9459,447.0744,5868.0
2023-06-09 15:40:00,452.23,452.62,452.11,452.58,9020.0,447.0645,447.4501,446.9459,447.4105,9020.0
2023-06-09 15:50:00,452.32,452.32,451.13,451.64,67101.0,447.1535,447.1535,445.9771,446.4813,67101.0
2023-06-12 09:30:00,453.07,453.07,451.08,451.69,3338.0,447.8949,447.8949,445.9277,446.5307,3338.0
2023-06-12 09:40:00,452.23,452.23,449.58,451.58,7476.0,447.0645,447.0645,444.4448,446.4219,7476.0
2023-06-12 09:50:00,451.0,451.5,449.98,450.37,7476.0,445.8486,446.3429,444.8402,445.2258,7476.0
2023-06-12 10:00:00,450.09,450.16,448.88,448.89,10787.0,444.949,445.0182,443.7528,443.7627,10787.0
2023-06-12 10:10:00,449.05,449.9,448.13,449.9,3007.0,443.9208,444.7611,443.0114,444.7611,3007.0
2023-06-12 10:20:00,449.48,449.9,449.08,449.39,2845.0,444.3459,444.7611,443.9505,444.257,2845.0
2023-06-12 10:30:00,449.24,450.45,448.74,449.68,3634.0,444.1087,445.3049,443.6144,444.5436,3634.0
2023-06-12 10:40:00,449.54,450.13,449.54,450.09,2193.0,444.4052,444.9885,444.4052,444.949,2193.0
2023-06-12 10:50:00,450.01,450.62,449.27,449.28,7008.0,444.8699,445.4729,444.1383,444.1482,7008.0
2023-06-12 11:00:00,449.6,450.27,448.76,449.03,3700.0,444.4646,445.1269,443.6342,443.9011,3700.0
2023-06-12 11:10:00,448.57,449.63,448.57,449.63,1701.0,443.4463,444.4942,443.4463,444.4942,1701.0
2023-06-12 11:20:00,450.07,450.48,449.87,450.07,4726.0,444.9292,445.3345,444.7315,444.9292,4726.0
2023-06-12 11:30:00,450.42,450.56,449.9,450.3,15911.0,445.2752,445.4136,444.7611,445.1566,15911.0
2023-06-12 11:40:00,450.33,451.48,450.21,450.59,9402.0,445.1862,446.3231,445.0676,445.4433,9402.0
2023-06-12 11:50:00,450.5,451.06,450.39,450.7,5273.0,445.3543,445.9079,445.2455,445.552,5273.0
2023-06-12 12:00:00,450.74,451.01,450.65,450.8,1500.0,445.5915,445.8585,445.5026,445.6509,1500.0
2023-06-12 12:10:00,450.64,450.64,449.69,449.97,1993.0,445.4927,445.4927,444.5535,444.8303,1993.0
2023-06-12 12:20:00,449.97,450.11,449.67,449.68,1701.0,444.8303,444.9687,444.5338,444.5436,1701.0
2023-06-12 12:30:00,449.69,450.27,449.69,450.27,2469.0,444.5535,445.1269,444.5535,445.1269,2469.0
2023-06-12 12:40:00,450.29,450.89,450.28,450.71,3368.0,445.1467,445.7398,445.1368,445.5619,3368.0
2023-06-12 12:50:00,450.65,450.67,450.04,450.15,3934.0,445.5026,445.5223,444.8995,445.0083,3934.0
2023-06-12 13:00:00,450.12,450.49,450.12,450.27,1974.0,444.9786,445.3444,444.9786,445.1269,1974.0
2023-06-12 13:10:00,450.41,450.57,450.28,450.5,1766.0,445.2653,445.4235,445.1368,445.3543,1766.0
2023-06-12 13:20:00,450.59,451.02,450.57,450.63,2162.0,445.4433,445.8683,445.4235,445.4828,2162.0
2023-06-12 13:30:00,450.62,451.51,450.51,451.51,1400.0,445.4729,446.3527,445.3642,446.3527,1400.0
2023-06-12 13:40:00,451.45,452.02,451.45,452.02,2467.0,446.2934,446.8569,446.2934,446.8569,2467.0
2023-06-12 13:50:00,451.98,452.0,451.73,451.9,2400.0,446.8174,446.8371,446.5702,446.7383,2400.0
2023-06-12 14:00:00,452.0,452.13,451.65,451.65,2417.0,446.8371,446.9657,446.4911,446.4911,2417.0
2023-06-12 14:10:00,451.39,451.57,451.25,451.37,2515.0,446.2341,446.4121,446.0957,446.2143,2515.0
2023-06-12 14:20:00,451.37,451.58,451.1,451.36,1256.0,446.2143,446.4219,445.9474,446.2045,1256.0
2023-06-12 14:30:00,450.83,451.47,450.82,451.44,2450.0,445.6805,446.3132,445.6706,446.2835,2450.0
2023-06-12 14:40:00,451.46,451.76,451.45,451.72,2730.0,446.3033,446.5999,446.2934,446.5603,2730.0
2023-06-12 14:50:00,451.92,452.41,451.9,452.41,4055.0,446.7581,447.2425,446.7383,447.2425,4055.0
2023-06-12 15:00:00,452.68,453.14,452.68,453.01,4315.0,447.5094,447.9641,447.5094,447.8356,4315.0
2023-06-12 15:10:00,453.35,453.43,452.68,452.68,11002.0,448.1717,448.2508,447.5094,447.5094,11002.0
2023-06-12 15:20:00,452.56,452.97,452.25,452.89,4958.0,447.3908,447.7961,447.0843,447.717,4958.0
2023-06-12 15:30:00,452.79,452.85,452.26,452.8,8049.0,447.6181,447.6774,447.0942,447.628,8049.0
2023-06-12 15:40:00,452.93,453.43,452.86,453.15,5559.0,447.7565,448.2508,447.6873,447.974,5559.0
2023-06-12 15:50:00,453.25,454.16,452.79,454.12,33841.0,448.0729,448.9725,447.6181,448.9329,33841.0
2023-06-13 09:30:00,454.01,459.0,453.81,459.0,10567.0,448.8242,453.7572,448.6265,453.7572,10567.0
2023-06-13 09:40:00,458.88,459.92,456.44,456.44,8500.0,453.6386,454.6667,451.2264,451.2264,8500.0
2023-06-13 09:50:00,457.02,457.37,456.18,457.37,5400.0,451.7998,452.1458,450.9694,452.1458,5400.0
2023-06-13 10:00:00,457.08,457.08,455.49,456.44,1258.0,451.8591,451.8591,450.2873,451.2264,1258.0
2023-06-13 10:10:00,455.7,455.88,454.67,455.76,1853.0,450.4949,450.6728,449.4766,450.5542,1853.0
2023-06-13 10:20:00,455.96,456.27,455.96,456.09,950.0,450.7519,451.0584,450.7519,450.8804,950.0
2023-06-13 10:30:00,456.25,457.16,456.25,456.63,7009.0,451.0386,451.9382,451.0386,451.4143,7009.0
2023-06-13 10:40:00,456.43,456.61,456.4,456.59,619.0,451.2165,451.3945,451.1869,451.3747,619.0
2023-06-13 10:50:00,456.7,456.77,456.16,456.16,1333.0,451.4835,451.5527,450.9496,450.9496,1333.0
2023-06-13 11:00:00,456.12,456.41,455.93,456.41,400.0,450.9101,451.1968,450.7223,451.1968,400.0
2023-06-13 11:10:00,456.11,456.26,455.74,455.89,1428.0,450.9002,451.0485,450.5344,450.6827,1428.0
2023-06-13 11:20:00,455.79,456.26,455.79,455.84,1548.0,450.5839,451.0485,450.5839,450.6333,1548.0
2023-06-13 11:30:00,456.11,456.11,455.83,455.86,720.0,450.9002,450.9002,450.6234,450.6531,720.0
2023-06-13 11:40:00,456.33,456.33,455.79,455.79,597.0,451.1177,451.1177,450.5839,450.5839,597.0
2023-06-13 11:50:00,456.4,456.4,455.45,455.63,1356.0,451.1869,451.1869,450.2477,450.4257,1356.0
2023-06-13 12:00:00,455.26,455.65,455.12,455.65,1304.0,450.0599,450.4455,449.9215,450.4455,1304.0
2023-06-13 12:10:00,455.75,456.27,455.75,456.05,907.0,450.5443,451.0584,450.5443,450.8409,907.0
2023-06-13 12:20:00,455.68,455.75,455.06,455.75,507.0,450.4751,450.5443,449.8622,450.5443,507.0
2023-06-13 12:30:00,455.87,455.93,455.46,455.51,1507.0,450.6629,450.7223,450.2576,450.3071,1507.0
2023-06-13 12:40:00,455.83,456.52,455.46,455.46,1825.0,450.6234,451.3055,450.2576,450.2576,1825.0
2023-06-13 12:50:00,455.91,456.36,455.74,456.36,1885.0,450.7025,451.1473,450.5344,451.1473,1885.0
2023-06-13 13:00:00,456.18,456.29,455.7,455.7,3154.0,450.9694,451.0781,450.4949,450.4949,3154.0
2023-06-13 13:10:00,455.67,456.07,455.66,455.9,1500.0,450.4652,450.8607,450.4553,450.6926,1500.0
2023-06-13 13:20:00,455.89,456.25,455.85,455.85,2174.0,450.6827,451.0386,450.6432,450.6432,2174.0
2023-06-13 13:30:00,455.79,456.02,455.63,455.98,1788.0,450.5839,450.8112,450.4257,450.7717,1788.0
2023-06-13 13:40:00,455.89,456.1,455.73,455.75,3530.0,450.6827,450.8903,450.5245,450.5443,3530.0
2023-06-13 13:50:00,455.92,455.92,455.31,455.73,1965.0,450.7124,450.7124,450.1093,450.5245,1965.0
2023-06-13 14:00:00,456.05,456.05,455.46,455.79,1108.0,450.8409,450.8409,450.2576,450.5839,1108.0
2023-06-13 14:10:00,455.44,455.91,455.44,455.81,1100.0,450.2379,450.7025,450.2379,450.6036,1100.0
2023-06-13 14:20:00,455.86,455.98,455.56,455.98,1468.0,450.6531,450.7717,450.3565,450.7717,1468.0
2023-06-13 14:30:00,455.4,455.6,455.19,455.19,1400.0,450.1983,450.396,449.9907,449.9907,1400.0
2023-06-13 14:40:00,455.03,455.25,454.6,455.24,511.0,449.8325,450.05,449.4074,450.0401,511.0
2023-06-13 14:50:00,454.88,455.08,454.76,454.76,4438.0,449.6843,449.882,449.5656,449.5656,4438.0
2023-06-13 15:00:00,454.67,455.58,454.66,455.58,5041.0,449.4766,450.3763,449.4668,450.3763,5041.0
2023-06-13 15:10:00,455.48,455.48,455.09,455.34,2707.0,450.2774,450.2774,449.8919,450.139,2707.0
2023-06-13 15:20:00,455.43,455.46,454.98,454.99,1171.0,450.228,450.2576,449.7831,449.793,1171.0
2023-06-13 15:30:00,455.21,455.66,455.21,455.58,4375.0,450.0105,450.4553,450.0105,450.3763,4375.0
2023-06-13 15:40:00,455.49,455.86,455.39,455.85,3300.0,450.2873,450.6531,450.1884,450.6432,3300.0
2023-06-13 15:50:00,456.21,456.21,455.46,455.96,21063.0,450.9991,450.9991,450.2576,450.7519,21063.0
2023-06-14 09:30:00,456.0,457.47,456.0,456.7,6410.0,450.7915,452.2447,450.7915,451.4835,6410.0
2023-06-14 09:40:00,456.62,456.86,456.35,456.84,1361.0,451.4044,451.6416,451.1375,451.6219,1361.0
2023-06-14 09:50:00,456.69,456.69,455.67,456.24,4114.0,451.4736,451.4736,450.4652,451.0287,4114.0
2023-06-14 10:00:00,456.51,457.43,456.51,457.07,1741.0,451.2956,452.2051,451.2956,451.8492,1741.0
2023-06-14 10:10:00,456.71,456.71,455.53,455.57,1937.0,451.4933,451.4933,450.3268,450.3664,1937.0
2023-06-14 10:20:00,455.56,456.03,454.95,455.41,2916.0,450.3565,450.8211,449.7535,450.2082,2916.0
2023-06-14 10:30:00,455.52,455.52,455.0,455.42,2190.0,450.3169,450.3169,449.8029,450.2181,2190.0
2023-06-14 10:40:00,455.64,456.38,455.52,455.96,3432.0,450.4356,451.1671,450.3169,450.7519,3432.0
2023-06-14 10:50:00,456.0,457.02,456.0,456.55,3584.0,450.7915,451.7998,450.7915,451.3352,3584.0
2023-06-14 11:00:00,456.61,457.18,456.29,456.65,3113.0,451.3945,451.958,451.0781,451.434,3113.0
2023-06-14 11:10:00,456.64,457.79,456.53,457.79,2726.0,451.4241,452.561,451.3154,452.561,2726.0
2023-06-14 11:20:00,457.7,458.22,456.97,457.28,7200.0,452.472,452.9861,451.7504,452.0568,7200.0
2023-06-14 11:30:00,457.2,457.59,456.95,457.02,5495.0,451.9778,452.3633,451.7306,451.7998,5495.0
2023-06-14 11:40:00,456.69,457.43,456.69,457.41,2882.0,451.4736,452.2051,451.4736,452.1854,2882.0
2023-06-14 11:50:00,457.41,457.71,457.25,457.25,2020.0,452.1854,452.4819,452.0272,452.0272,2020.0
2023-06-14 12:00:00,456.9,457.23,456.5,456.86,2302.0,451.6812,452.0074,451.2857,451.6416,2302.0
2023-06-14 12:10:00,456.94,457.49,456.91,457.49,2870.0,451.7207,452.2644,451.6911,452.2644,2870.0
2023-06-14 12:20:00,457.61,457.61,456.94,456.98,1291.0,452.3831,452.3831,451.7207,451.7603,1291.0
2023-06-14 12:30:00,457.09,457.12,456.77,456.77,700.0,451.869,451.8987,451.5527,451.5527,700.0
2023-06-14 12:40:00,456.86,457.06,456.86,457.06,626.0,451.6416,451.8394,451.6416,451.8394,626.0
2023-06-14 12:50:00,457.19,457.79,457.07,457.3,9853.0,451.9679,452.561,451.8492,452.0766,9853.0
2023-06-14 13:00:00,457.36,457.48,456.53,457.01,3242.0,452.1359,452.2546,451.3154,451.7899,3242.0
2023-06-14 13:10:00,456.74,456.8,456.52,456.52,723.0,451.523,451.5823,451.3055,451.3055,723.0
2023-06-14 13:20:00,456.62,456.62,456.2,456.36,500.0,451.4044,451.4044,450.9892,451.1473,500.0
2023-06-14 13:30:00,456.24,456.57,456.24,456.48,1022.0,451.0287,451.3549,451.0287,451.266,1022.0
2023-06-14 13:40:00,456.63,456.63,456.18,456.39,814.0,451.4143,451.4143,450.9694,451.177,814.0
2023-06-14 13:50:00,456.12,456.35,455.9,456.12,2304.0,450.9101,451.1375,450.6926,450.9101,2304.0
2023-06-14 14:00:00,455.88,455.88,454.77,454.93,5173.0,450.6728,450.6728,449.5755,449.7337,5173.0
2023-06-14 14:10:00,455.41,455.93,454.59,454.75,5223.0,450.2082,450.7223,449.3976,449.5557,5223.0
2023-06-14 14:20:00,454.14,454.32,453.16,453.4,4106.0,448.9527,449.1306,447.9839,448.2212,4106.0
2023-06-14 14:30:00,453.93,455.62,453.67,455.49,4075.0,448.7451,450.4158,448.4881,450.2873,4075.0
2023-06-14 14:40:00,455.91,456.71,455.74,456.71,2730.0,450.7025,451.4933,450.5344,451.4933,2730.0
2023-06-14 14:50:00,456.75,457.02,455.98,456.71,8517.0,451.5329,451.7998,450.7717,451.4933,8517.0
2023-06-14 15:00:00,456.39,457.45,456.07,457.45,5202.0,451.177,452.2249,450.8607,452.2249,5202.0
2023-06-14 15:10:00,457.5,457.62,456.59,456.65,4186.0,452.2743,452.393,451.3747,451.434,4186.0
2023-06-14 15:20:00,456.97,457.93,456.95,457.48,2983.0,451.7504,452.6994,451.7306,452.2546,2983.0
2023-06-14 15:30:00,457.2,457.25,456.61,456.7,6008.0,451.9778,452.0272,451.3945,451.4835,6008.0
2023-06-14 15:40:00,456.82,456.82,455.46,455.47,9926.0,451.6021,451.6021,450.2576,450.2675,9926.0
2023-06-14 15:50:00,455.41,456.53,454.78,456.37,18612.0,450.2082,451.3154,449.5854,451.1572,18612.0
2023-06-15 09:30:00,454.16,454.85,454.16,454.85,4005.0,448.9725,449.6546,448.9725,449.6546,4005.0
2023-06-15 09:40:00,455.53,455.96,455.44,455.45,1200.0,450.3268,450.7519,450.2379,450.2477,1200.0
2023-06-15 09:50:00,455.93,457.65,455.55,456.52,10521.0,450.7223,452.4226,450.3466,451.3055,10521.0
2023-06-15 10:00:00,456.74,456.88,455.61,456.85,2635.0,451.523,451.6614,450.4059,451.6317,2635.0
2023-06-15 10:10:00,457.54,458.04,457.06,457.56,1925.0,452.3139,452.8082,451.8394,452.3336,1925.0
2023-06-15 10:20:00,457.56,458.75,457.0,457.82,4064.0,452.3336,453.51,451.78,452.5907,4064.0
2023-06-15 10:30:00,458.42,458.45,456.91,456.91,2700.0,453.1838,453.2135,451.6911,451.6911,2700.0
2023-06-15 10:40:00,457.53,458.37,456.63,457.87,1779.0,452.304,453.1344,451.4143,452.6401,1779.0
2023-06-15 10:50:00,457.71,458.1,457.07,457.48,3125.0,452.4819,452.8675,451.8492,452.2546,3125.0
2023-06-15 11:00:00,458.17,458.63,457.83,458.43,1678.0,452.9367,453.3914,452.6006,453.1937,1678.0
2023-06-15 11:10:00,458.62,459.56,458.61,458.79,2060.0,453.3815,454.3108,453.3716,453.5496,2060.0
2023-06-15 11:20:00,459.01,459.7,458.63,459.23,1180.0,453.7671,454.4492,453.3914,453.9846,1180.0
2023-06-15 11:30:00,459.43,459.76,459.21,459.57,2050.0,454.1823,454.5085,453.9648,454.3207,2050.0
2023-06-15 11:40:00,459.98,459.98,458.64,459.14,4731.0,454.726,454.726,453.4013,453.8956,4731.0
2023-06-15 11:50:00,459.34,459.57,459.06,459.06,1868.0,454.0933,454.3207,453.8165,453.8165,1868.0
2023-06-15 12:00:00,459.37,459.37,458.37,458.46,2772.0,454.123,454.123,453.1344,453.2234,2772.0
2023-06-15 12:10:00,458.84,458.84,458.45,458.73,1202.0,453.599,453.599,453.2135,453.4903,1202.0
2023-06-15 12:20:00,458.91,459.22,458.91,459.22,627.0,453.6682,453.9747,453.6682,453.9747,627.0
2023-06-15 12:30:00,459.21,459.21,458.41,458.77,2850.0,453.9648,453.9648,453.1739,453.5298,2850.0
2023-06-15 12:40:00,458.77,459.27,458.76,458.8,2424.0,453.5298,454.0241,453.5199,453.5595,2424.0
2023-06-15 12:50:00,459.09,459.37,458.91,458.92,1720.0,453.8462,454.123,453.6682,453.6781,1720.0
2023-06-15 13:00:00,458.83,458.83,457.57,457.58,2669.0,453.5891,453.5891,452.3435,452.3534,2669.0
2023-06-15 13:10:00,457.79,458.07,457.65,457.86,1071.0,452.561,452.8378,452.4226,452.6302,1071.0
2023-06-15 13:20:00,458.18,458.9,458.02,458.7,1462.0,452.9466,453.6583,452.7884,453.4606,1462.0
2023-06-15 13:30:00,458.35,458.78,458.22,458.31,1000.0,453.1146,453.5397,452.9861,453.0751,1000.0
2023-06-15 13:40:00,458.4,458.88,458.34,458.68,2402.0,453.164,453.6386,453.1047,453.4408,2402.0
2023-06-15 13:50:00,458.78,459.48,458.59,459.48,1600.0,453.5397,454.2317,453.3519,454.2317,1600.0
2023-06-15 14:00:00,459.38,459.44,458.63,458.81,2997.0,454.1329,454.1922,453.3914,453.5694,2997.0
2023-06-15 14:10:00,458.92,459.66,458.78,459.55,5126.0,453.6781,454.4097,453.5397,454.3009,5126.0
2023-06-15 14:20:00,459.42,459.97,459.42,459.92,959.0,454.1724,454.7161,454.1724,454.6667,959.0
2023-06-15 14:30:00,459.99,460.97,459.95,460.57,2701.0,454.7359,455.7047,454.6963,455.3093,2701.0
2023-06-15 14:40:00,460.79,461.01,460.66,461.01,5239.0,455.5267,455.7442,455.3982,455.7442,5239.0
2023-06-15 14:50:00,461.23,462.67,461.21,462.2,2987.0,455.9617,457.3853,455.9419,456.9206,2987.0
2023-06-15 15:00:00,462.52,462.65,461.97,462.31,1602.0,457.237,457.3655,456.6933,457.0294,1602.0
2023-06-15 15:10:00,462.4,462.71,461.92,462.0,4837.0,457.1184,457.4248,456.6438,456.7229,4837.0
2023-06-15 15:20:00,462.08,462.66,461.97,462.24,4627.0,456.802,457.3754,456.6933,456.9602,4627.0
2023-06-15 15:30:00,462.51,462.73,461.61,461.65,6081.0,457.2271,457.4446,456.3374,456.3769,6081.0
2023-06-15 15:40:00,461.75,461.97,461.39,461.97,6993.0,456.4758,456.6933,456.1199,456.6933,6993.0
2023-06-15 15:50:00,461.97,462.62,460.63,461.56,38716.0,456.6933,457.3358,455.3686,456.288,38716.0
2023-06-16 09:30:00,463.4,464.02,461.55,461.55,96402.0,458.1069,458.7199,456.2781,456.2781,96402.0
2023-06-16 09:40:00,461.42,463.6,461.42,462.65,2011.0,456.1495,458.3046,456.1495,457.3655,2011.0
2023-06-16 09:50:00,463.4,463.4,462.56,462.92,1714.0,458.1069,458.1069,457.2765,457.6324,1714.0
2023-06-16 10:00:00,462.92,463.55,462.91,463.45,3978.0,457.6324,458.2552,457.6225,458.1564,3978.0
2023-06-16 10:10:00,463.25,463.46,461.89,462.25,5074.0,457.9586,458.1662,456.6142,456.9701,5074.0
2023-06-16 10:20:00,462.43,462.6,461.94,462.55,800.0,457.148,457.3161,456.6636,457.2666,800.0
2023-06-16 10:30:00,463.1,463.15,462.57,462.69,1535.0,457.8104,457.8598,457.2864,457.405,1535.0
2023-06-16 10:40:00,462.34,462.71,462.06,462.12,4129.0,457.059,457.4248,456.7822,456.8416,4129.0
2023-06-16 10:50:00,462.26,463.19,462.15,462.73,4335.0,456.98,457.8993,456.8712,457.4446,4335.0
2023-06-16 11:00:00,462.79,462.8,461.55,462.25,3893.0,457.5039,457.5138,456.2781,456.9701,3893.0
2023-06-16 11:10:00,462.55,462.69,462.27,462.31,800.0,457.2666,457.405,456.9898,457.0294,800.0
2023-06-16 11:20:00,462.1,462.17,461.14,461.29,1310.0,456.8218,456.891,455.8727,456.021,1310.0
2023-06-16 11:30:00,461.3,461.61,460.7,460.8,1366.0,456.0309,456.3374,455.4378,455.5366,1366.0
2023-06-16 11:40:00,460.8,461.11,460.2,460.2,2826.0,455.5366,455.8431,454.9435,454.9435,2826.0
2023-06-16 11:50:00,460.0,461.02,460.0,461.02,2000.0,454.7458,455.7541,454.7458,455.7541,2000.0
2023-06-16 12:00:00,460.95,461.07,460.75,460.75,1400.0,455.6849,455.8035,455.4872,455.4872,1400.0
2023-06-16 12:10:00,460.54,460.67,460.09,460.58,1500.0,455.2796,455.4081,454.8347,455.3191,1500.0
2023-06-16 12:20:00,460.99,461.17,460.82,460.98,1400.0,455.7245,455.9024,455.5564,455.7146,1400.0
2023-06-16 12:30:00,461.31,461.65,461.31,461.4,723.0,456.0408,456.3769,456.0408,456.1298,723.0
2023-06-16 12:40:00,461.27,461.36,461.01,461.29,2940.0,456.0013,456.0902,455.7442,456.021,2940.0
2023-06-16 12:50:00,461.42,461.65,461.01,461.11,1200.0,456.1495,456.3769,455.7442,455.8431,1200.0
2023-06-16 13:00:00,461.18,461.25,460.52,460.52,1500.0,455.9123,455.9815,455.2598,455.2598,1500.0
2023-06-16 13:10:00,460.49,460.49,460.09,460.09,2777.0,455.2302,455.2302,454.8347,454.8347,2777.0
2023-06-16 13:20:00,460.0,460.23,459.42,459.42,3547.0,454.7458,454.9731,454.1724,454.1724,3547.0
2023-06-16 13:30:00,459.49,459.49,458.3,458.55,3577.0,454.2416,454.2416,453.0652,453.3123,3577.0
2023-06-16 13:40:00,458.61,458.85,458.29,458.51,3070.0,453.3716,453.6089,453.0553,453.2728,3070.0
2023-06-16 13:50:00,458.59,459.11,458.53,458.87,2505.0,453.3519,453.8659,453.2926,453.6287,2505.0
2023-06-16 14:00:00,458.96,458.98,458.4,458.52,2027.0,453.7176,453.7374,453.164,453.2827,2027.0
2023-06-16 14:10:00,458.53,458.66,457.67,458.5,10784.0,453.2926,453.4211,452.4424,453.2629,10784.0
2023-06-16 14:20:00,458.31,459.26,458.24,459.26,1103.0,453.0751,454.0142,453.0059,454.0142,1103.0
2023-06-16 14:30:00,459.08,459.08,458.54,459.02,1600.0,453.8363,453.8363,453.3024,453.777,1600.0
2023-06-16 14:40:00,459.02,459.29,458.96,459.04,2231.0,453.777,454.0439,453.7176,453.7967,2231.0
2023-06-16 14:50:00,458.94,459.13,458.35,458.49,2244.0,453.6979,453.8857,453.1146,453.253,2244.0
2023-06-16 15:00:00,458.35,458.99,458.27,458.43,1800.0,453.1146,453.7473,453.0355,453.1937,1800.0
2023-06-16 15:10:00,458.06,458.36,457.69,457.96,1800.0,452.8279,453.1245,452.4622,452.7291,1800.0
2023-06-16 15:20:00,458.12,458.23,457.56,457.91,3566.0,452.8872,452.996,452.3336,452.6796,3566.0
2023-06-16 15:30:00,457.91,458.66,457.78,458.28,5020.0,452.6796,453.4211,452.5511,453.0454,5020.0
2023-06-16 15:40:00,458.36,459.02,458.12,458.56,7915.0,453.1245,453.777,452.8872,453.3222,7915.0
2023-06-16 15:50:00,458.54,458.95,457.26,458.81,51029.0,453.3024,453.7078,452.0371,453.5694,51029.0
2023-06-20 09:30:00,456.52,457.96,456.2,457.96,8175.0,451.3055,452.7291,450.9892,452.7291,8175.0
2023-06-20 09:40:00,457.04,457.04,455.88,456.87,2600.0,451.8196,451.8196,450.6728,451.6515,2600.0
2023-06-20 09:50:00,457.79,458.8,457.67,458.57,4719.0,452.561,453.5595,452.4424,453.3321,4719.0
2023-06-20 10:00:00,458.37,458.92,457.92,458.81,4902.0,453.1344,453.6781,452.6895,453.5694,4902.0
2023-06-20 10:10:00,458.0,458.25,457.35,457.35,3838.0,452.7686,453.0158,452.126,452.126,3838.0
2023-06-20 10:20:00,457.26,457.4,456.4,456.4,7990.0,452.0371,452.1755,451.1869,451.1869,7990.0
2023-06-20 10:30:00,456.47,456.71,455.99,456.43,1922.0,451.2561,451.4933,450.7816,451.2165,1922.0
2023-06-20 10:40:00,456.61,456.83,456.26,456.29,2066.0,451.3945,451.612,451.0485,451.0781,2066.0
2023-06-20 10:50:00,456.14,456.49,455.0,455.3,4358.0,450.9299,451.2759,449.8029,450.0995,4358.0
2023-06-20 11:00:00,455.23,456.53,455.23,455.98,3285.0,450.0303,451.3154,450.0303,450.7717,3285.0
2023-06-20 11:10:00,455.82,456.07,455.52,455.85,3838.0,450.6135,450.8607,450.3169,450.6432,3838.0
2023-06-20 11:20:00,456.18,456.72,456.0,456.0,4066.0,450.9694,451.5032,450.7915,450.7915,4066.0
2023-06-20 11:30:00,456.04,456.15,455.69,456.04,7330.0,450.831,450.9397,450.485,450.831,7330.0
2023-06-20 11:40:00,456.05,456.3,455.59,455.6,1900.0,450.8409,451.088,450.3861,450.396,1900.0
2023-06-20 11:50:00,455.67,455.85,455.54,455.75,1554.0,450.4652,450.6432,450.3367,450.5443,1554.0
2023-06-20 12:00:00,455.82,455.82,455.2,455.22,3804.0,450.6135,450.6135,450.0006,450.0204,3804.0
2023-06-20 12:10:00,455.04,455.05,454.54,454.59,1807.0,449.8424,449.8523,449.3481,449.3976,1807.0
2023-06-20 12:20:00,454.63,455.61,454.62,454.98,3415.0,449.4371,450.4059,449.4272,449.7831,3415.0
2023-06-20 12:30:00,454.79,455.32,454.59,455.32,3235.0,449.5953,450.1192,449.3976,450.1192,3235.0
2023-06-20 12:40:00,455.56,455.74,455.26,455.53,1712.0,450.3565,450.5344,450.0599,450.3268,1712.0
2023-06-20 12:50:00,455.43,455.55,455.22,455.4,2111.0,450.228,450.3466,450.0204,450.1983,2111.0
2023-06-20 13:00:00,455.38,456.13,455.38,455.67,2052.0,450.1785,450.92,450.1785,450.4652,2052.0
2023-06-20 13:10:00,455.44,455.92,455.44,455.92,983.0,450.2379,450.7124,450.2379,450.7124,983.0
2023-06-20 13:20:00,455.79,456.27,455.61,456.27,6940.0,450.5839,451.0584,450.4059,451.0584,6940.0
2023-06-20 13:30:00,456.25,457.1,456.25,456.6,9413.0,451.0386,451.8789,451.0386,451.3846,9413.0
2023-06-20 13:40:00,456.89,457.21,456.89,457.08,631.0,451.6713,451.9876,451.6713,451.8591,631.0
2023-06-20 13:50:00,457.06,457.26,456.5,456.5,2724.0,451.8394,452.0371,451.2857,451.2857,2724.0
2023-06-20 14:00:00,456.4,456.56,456.23,456.41,3238.0,451.1869,451.3451,451.0188,451.1968,3238.0
2023-06-20 14:10:00,456.34,456.54,456.09,456.19,4510.0,451.1276,451.3253,450.8804,450.9793,4510.0
2023-06-20 14:20:00,456.25,456.72,456.25,456.72,2000.0,451.0386,451.5032,451.0386,451.5032,2000.0
2023-06-20 14:30:00,456.5,456.5,455.99,455.99,691.0,451.2857,451.2857,450.7816,450.7816,691.0
2023-06-20 14:40:00,456.03,456.03,455.75,455.89,3057.0,450.8211,450.8211,450.5443,450.6827,3057.0
2023-06-20 14:50:00,455.76,455.94,455.55,455.64,2592.0,450.5542,450.7321,450.3466,450.4356,2592.0
2023-06-20 15:00:00,455.77,455.91,455.54,455.82,1034.0,450.5641,450.7025,450.3367,450.6135,1034.0
2023-06-20 15:10:00,455.84,455.87,455.33,455.33,1350.0,450.6333,450.6629,450.1291,450.1291,1350.0
2023-06-20 15:20:00,455.31,455.57,455.18,455.19,1322.0,450.1093,450.3664,449.9808,449.9907,1322.0
2023-06-20 15:30:00,455.33,455.56,455.15,455.44,2741.0,450.1291,450.3565,449.9512,450.2379,2741.0
2023-06-20 15:40:00,455.46,456.15,455.41,455.95,10313.0,450.2576,450.9397,450.2082,450.742,10313.0
2023-06-20 15:50:00,455.82,456.03,454.7,455.82,36200.0,450.6135,450.8211,449.5063,450.6135,36200.0
2023-06-21 09:30:00,455.84,455.84,455.81,455.81,6972.0,450.6333,450.6333,450.6036,450.6036,6972.0
2023-06-21 09:40:00,453.5,454.34,453.16,454.34,1000.0,448.32,449.1504,447.9839,449.1504,1000.0
2023-06-21 09:50:00,454.81,456.18,454.5,456.18,506.0,449.6151,450.9694,449.3086,450.9694,506.0
2023-06-21 10:00:00,455.96,456.15,455.45,455.52,2258.0,450.7519,450.9397,450.2477,450.3169,2258.0
2023-06-21 10:10:00,455.56,455.68,454.83,454.83,5993.0,450.3565,450.4751,449.6348,449.6348,5993.0
2023-06-21 10:20:00,455.5,455.55,454.56,454.66,1432.0,450.2972,450.3466,449.3679,449.4668,1432.0
2023-06-21 10:30:00,455.03,455.8,455.0,455.8,962.0,449.8325,450.5937,449.8029,450.5937,962.0
2023-06-21 10:40:00,455.78,455.78,455.39,455.62,1168.0,450.574,450.574,450.1884,450.4158,1168.0
2023-06-21 10:50:00,455.25,456.55,454.8,456.13,1961.0,450.05,451.3352,449.6052,450.92,1961.0
2023-06-21 11:00:00,456.42,456.52,455.49,455.49,1888.0,451.2067,451.3055,450.2873,450.2873,1888.0
2023-06-21 11:10:00,455.85,456.34,455.72,455.99,2681.0,450.6432,451.1276,450.5147,450.7816,2681.0
2023-06-21 11:20:00,456.1,456.75,455.92,456.72,5744.0,450.8903,451.5329,450.7124,451.5032,5744.0
2023-06-21 11:30:00,456.79,457.35,456.79,457.35,1513.0,451.5724,452.126,451.5724,452.126,1513.0
2023-06-21 11:40:00,456.93,457.7,456.9,456.9,2057.0,451.7108,452.472,451.6812,451.6812,2057.0
2023-06-21 11:50:00,456.95,456.95,456.51,456.54,7600.0,451.7306,451.7306,451.2956,451.3253,7600.0
2023-06-21 12:00:00,456.46,456.89,456.3,456.59,2131.0,451.2462,451.6713,451.088,451.3747,2131.0
2023-06-21 12:10:00,456.9,457.18,456.42,456.78,960.0,451.6812,451.958,451.2067,451.5625,960.0
2023-06-21 12:20:00,456.9,456.9,455.99,456.62,2223.0,451.6812,451.6812,450.7816,451.4044,2223.0
2023-06-21 12:30:00,456.39,456.63,456.24,456.26,980.0,451.177,451.4143,451.0287,451.0485,980.0
2023-06-21 12:40:00,456.26,456.45,455.64,455.83,1898.0,451.0485,451.2363,450.4356,450.6234,1898.0
2023-06-21 12:50:00,455.89,456.1,455.63,455.88,1570.0,450.6827,450.8903,450.4257,450.6728,1570.0
2023-06-21 13:00:00,455.5,455.96,455.42,455.78,1238.0,450.2972,450.7519,450.2181,450.574,1238.0
2023-06-21 13:10:00,455.86,455.87,455.31,455.61,730.0,450.6531,450.6629,450.1093,450.4059,730.0
2023-06-21 13:20:00,455.83,455.83,455.6,455.68,1023.0,450.6234,450.6234,450.396,450.4751,1023.0
2023-06-21 13:30:00,456.17,456.2,455.6,456.2,4556.0,450.9595,450.9892,450.396,450.9892,4556.0
2023-06-21 13:40:00,456.21,456.33,456.04,456.12,915.0,450.9991,451.1177,450.831,450.9101,915.0
2023-06-21 13:50:00,455.96,456.33,455.81,456.11,2867.0,450.7519,451.1177,450.6036,450.9002,2867.0
2023-06-21 14:00:00,456.3,456.36,456.1,456.24,1131.0,451.088,451.1473,450.8903,451.0287,1131.0
2023-06-21 14:10:00,455.98,456.57,455.96,456.55,2169.0,450.7717,451.3549,450.7519,451.3352,2169.0
2023-06-21 14:20:00,456.6,456.85,456.52,456.82,2741.0,451.3846,451.6317,451.3055,451.6021,2741.0
2023-06-21 14:30:00,456.73,457.17,456.22,456.23,1444.0,451.5131,451.9481,451.0089,451.0188,1444.0
2023-06-21 14:40:00,456.06,456.85,456.06,456.44,1769.0,450.8508,451.6317,450.8508,451.2264,1769.0
2023-06-21 14:50:00,456.27,457.08,456.27,456.95,1678.0,451.0584,451.8591,451.0584,451.7306,1678.0
2023-06-21 15:00:00,456.77,457.19,456.31,457.19,2219.0,451.5527,451.9679,451.0979,451.9679,2219.0
2023-06-21 15:10:00,456.87,457.56,456.86,457.5,4042.0,451.6515,452.3336,451.6416,452.2743,4042.0
2023-06-21 15:20:00,457.42,458.0,457.4,457.99,7643.0,452.1952,452.7686,452.1755,452.7587,7643.0
2023-06-21 15:30:00,457.97,458.02,456.38,456.78,36833.0,452.739,452.7884,451.1671,451.5625,36833.0
2023-06-21 15:40:00,456.95,457.55,456.87,457.16,4206.0,451.7306,452.3238,451.6515,451.9382,4206.0
2023-06-21 15:50:00,456.98,458.05,456.27,456.34,30551.0,451.7603,452.818,451.0584,451.1276,30551.0
2023-06-22 09:30:00,459.22,460.42,456.67,458.61,25388.0,453.9747,455.161,451.4538,453.3716,25388.0
2023-06-22 09:40:00,459.42,459.76,457.2,457.29,4983.0,454.1724,454.5085,451.9778,452.0667,4983.0
2023-06-22 09:50:00,457.52,459.1,457.52,458.33,5291.0,452.2941,453.856,452.2941,453.0948,5291.0
2023-06-22 10:00:00,457.89,458.08,456.04,456.39,7437.0,452.6599,452.8477,450.831,451.177,7437.0
2023-06-22 10:10:00,456.41,457.75,456.26,456.26,5584.0,451.1968,452.5215,451.0485,451.0485,5584.0
2023-06-22 10:20:00,455.37,455.44,454.59,454.89,2811.0,450.1687,450.2379,449.3976,449.6941,2811.0
2023-06-22 10:30:00,455.12,455.9,455.12,455.41,2869.0,449.9215,450.6926,449.9215,450.2082,2869.0
2023-06-22 10:40:00,454.85,455.23,453.96,455.1,2600.0,449.6546,450.0303,448.7748,449.9017,2600.0
2023-06-22 10:50:00,455.23,455.23,454.82,455.11,700.0,450.0303,450.0303,449.6249,449.9116,700.0
2023-06-22 11:00:00,455.19,455.76,455.16,455.56,1413.0,449.9907,450.5542,449.9611,450.3565,1413.0
2023-06-22 11:10:00,455.33,456.1,454.5,456.1,4434.0,450.1291,450.8903,449.3086,450.8903,4434.0
2023-06-22 11:20:00,455.86,456.31,455.72,456.31,1000.0,450.6531,451.0979,450.5147,451.0979,1000.0
2023-06-22 11:30:00,456.35,457.07,456.35,457.07,1650.0,451.1375,451.8492,451.1375,451.8492,1650.0
2023-06-22 11:40:00,457.04,457.65,457.04,457.28,2973.0,451.8196,452.4226,451.8196,452.0568,2973.0
2023-06-22 11:50:00,457.39,457.73,457.04,457.73,1960.0,452.1656,452.5017,451.8196,452.5017,1960.0
2023-06-22 12:00:00,457.38,457.38,456.57,457.18,3000.0,452.1557,452.1557,451.3549,451.958,3000.0
2023-06-22 12:10:00,457.04,457.92,456.76,457.38,2101.0,451.8196,452.6895,451.5428,452.1557,2101.0
2023-06-22 12:20:00,457.82,458.31,457.62,457.83,2827.0,452.5907,453.0751,452.393,452.6006,2827.0
2023-06-22 12:30:00,457.93,458.8,457.93,458.8,1900.0,452.6994,453.5595,452.6994,453.5595,1900.0
2023-06-22 12:40:00,458.45,459.06,458.4,458.98,3423.0,453.2135,453.8165,453.164,453.7374,3423.0
2023-06-22 12:50:00,458.82,459.53,458.72,459.1,3976.0,453.5792,454.2811,453.4804,453.856,3976.0
2023-06-22 13:00:00,459.21,459.61,458.94,459.25,4181.0,453.9648,454.3602,453.6979,454.0043,4181.0
2023-06-22 13:10:00,459.13,459.48,458.78,459.47,6310.0,453.8857,454.2317,453.5397,454.2218,6310.0
2023-06-22 13:20:00,459.5,460.0,459.34,460.0,3384.0,454.2515,454.7458,454.0933,454.7458,3384.0
2023-06-22 13:30:00,459.86,460.69,459.7,460.69,5582.0,454.6074,455.4279,454.4492,455.4279,5582.0
2023-06-22 13:40:00,460.74,460.83,460.27,460.27,3193.0,455.4773,455.5663,455.0127,455.0127,3193.0
2023-06-22 13:50:00,460.04,460.9,459.9,460.76,3010.0,454.7853,455.6355,454.6469,455.4971,3010.0
2023-06-22 14:00:00,460.82,461.12,460.48,460.84,2811.0,455.5564,455.853,455.2203,455.5762,2811.0
2023-06-22 14:10:00,460.99,461.72,460.74,460.74,6600.0,455.7245,456.4461,455.4773,455.4773,6600.0
2023-06-22 14:20:00,460.79,461.77,460.78,461.77,6360.0,455.5267,456.4956,455.5169,456.4956,6360.0
2023-06-22 14:30:00,461.61,462.03,461.37,461.76,10217.0,456.3374,456.7526,456.1001,456.4857,10217.0
2023-06-22 14:40:00,461.86,462.09,461.77,462.07,4710.0,456.5845,456.8119,456.4956,456.7921,4710.0
2023-06-22 14:50:00,462.09,462.41,461.58,462.05,5363.0,456.8119,457.1282,456.3077,456.7724,5363.0
2023-06-22 15:00:00,462.14,462.14,461.01,461.06,3462.0,456.8613,456.8613,455.7442,455.7937,3462.0
2023-06-22 15:10:00,461.22,461.56,461.2,461.29,3164.0,455.9518,456.288,455.9321,456.021,3164.0
2023-06-22 15:20:00,461.34,461.69,461.3,461.49,5343.0,456.0705,456.4165,456.0309,456.2188,5343.0
2023-06-22 15:30:00,461.41,461.83,461.14,461.83,7310.0,456.1397,456.5549,455.8727,456.5549,7310.0
2023-06-22 15:40:00,461.84,461.84,461.22,461.56,10109.0,456.5648,456.5648,455.9518,456.288,10109.0
2023-06-22 15:50:00,461.64,462.17,461.05,462.02,47941.0,456.367,456.891,455.7838,456.7427,47941.0
2023-06-23 09:30:00,460.91,461.88,460.46,461.17,10086.0,455.6454,456.6043,455.2005,455.9024,10086.0
2023-06-23 09:40:00,461.21,463.17,461.2,462.8,1915.0,455.9419,457.8796,455.9321,457.5138,1915.0
2023-06-23 09:50:00,462.42,463.57,462.42,463.37,4968.0,457.1381,458.275,457.1381,458.0773,4968.0
2023-06-23 10:00:00,463.85,464.38,463.5,464.18,4000.0,458.5518,459.0757,458.2058,458.878,4000.0
2023-06-23 10:10:00,463.99,464.79,463.81,464.52,2561.0,458.6902,459.4811,458.5123,459.2141,2561.0
2023-06-23 10:20:00,464.53,465.45,464.48,464.93,13466.0,459.224,460.1335,459.1746,459.6195,13466.0
2023-06-23 10:30:00,464.81,465.15,463.71,464.31,3508.0,459.5008,459.8369,458.4134,459.0065,3508.0
2023-06-23 10:40:00,464.61,465.0,464.52,464.63,2023.0,459.3031,459.6887,459.2141,459.3229,2023.0
2023-06-23 10:50:00,464.54,464.54,463.54,463.72,3067.0,459.2339,459.2339,458.2453,458.4233,3067.0
2023-06-23 11:00:00,463.56,463.68,463.03,463.49,12765.0,458.2651,458.3837,457.7412,458.1959,12765.0
2023-06-23 11:10:00,463.53,463.71,462.33,462.4,8013.0,458.2354,458.4134,457.0492,457.1184,8013.0
2023-06-23 11:20:00,462.97,462.97,462.37,462.48,2100.0,457.6818,457.6818,457.0887,457.1974,2100.0
2023-06-23 11:30:00,462.76,463.15,462.3,463.15,1610.0,457.4742,457.8598,457.0195,457.8598,1610.0
2023-06-23 11:40:00,463.25,463.47,462.71,463.1,2042.0,457.9586,458.1761,457.4248,457.8104,2042.0
2023-06-23 11:50:00,463.33,463.52,462.64,462.64,2602.0,458.0377,458.2256,457.3556,457.3556,2602.0
2023-06-23 12:00:00,462.94,462.94,462.06,462.27,1400.0,457.6522,457.6522,456.7822,456.9898,1400.0
2023-06-23 12:10:00,462.27,462.79,461.57,462.0,14271.0,456.9898,457.5039,456.2978,456.7229,14271.0
2023-06-23 12:20:00,461.87,462.11,461.87,462.03,300.0,456.5944,456.8317,456.5944,456.7526,300.0
2023-06-23 12:30:00,461.87,462.42,461.3,462.33,43143.0,456.5944,457.1381,456.0309,457.0492,43143.0
2023-06-23 12:40:00,462.47,463.31,462.47,463.02,1505.0,457.1876,458.018,457.1876,457.7313,1505.0
2023-06-23 12:50:00,463.15,463.42,462.2,463.05,4338.0,457.8598,458.1267,456.9206,457.7609,4338.0
2023-06-23 13:00:00,463.04,463.2,462.16,462.45,1805.0,457.751,457.9092,456.8811,457.1678,1805.0
2023-06-23 13:10:00,462.76,463.0,462.47,462.8,2217.0,457.4742,457.7115,457.1876,457.5138,2217.0
2023-06-23 13:20:00,463.02,463.16,462.61,462.95,4704.0,457.7313,457.8697,457.326,457.6621,4704.0
2023-06-23 13:30:00,462.95,463.18,462.45,462.45,4400.0,457.6621,457.8894,457.1678,457.1678,4400.0
2023-06-23 13:40:00,462.32,462.39,462.18,462.38,835.0,457.0393,457.1085,456.9009,457.0986,835.0
2023-06-23 13:50:00,462.03,462.2,461.33,461.33,1803.0,456.7526,456.9206,456.0606,456.0606,1803.0
2023-06-23 14:00:00,461.44,461.78,461.15,461.72,4154.0,456.1693,456.5054,455.8826,456.4461,4154.0
2023-06-23 14:10:00,461.73,461.78,460.69,460.75,6003.0,456.456,456.5054,455.4279,455.4872,6003.0
2023-06-23 14:20:00,460.78,461.36,460.77,461.36,11112.0,455.5169,456.0902,455.507,456.0902,11112.0
2023-06-23 14:30:00,461.52,462.59,461.41,462.45,10109.0,456.2484,457.3062,456.1397,457.1678,10109.0
2023-06-23 14:40:00,461.97,461.97,460.92,461.36,27845.0,456.6933,456.6933,455.6553,456.0902,27845.0
2023-06-23 14:50:00,461.42,461.75,461.1,461.38,27581.0,456.1495,456.4758,455.8332,456.11,27581.0
2023-06-23 15:00:00,461.34,461.98,460.78,461.98,2479.0,456.0705,456.7032,455.5169,456.7032,2479.0
2023-06-23 15:10:00,462.04,462.59,461.52,461.91,9117.0,456.7625,457.3062,456.2484,456.634,9117.0
2023-06-23 15:20:00,462.0,462.0,461.5,461.8,1017.0,456.7229,456.7229,456.2286,456.5252,1017.0
2023-06-23 15:30:00,461.77,462.09,461.47,462.09,3393.0,456.4956,456.8119,456.199,456.8119,3393.0
2023-06-23 15:40:00,461.87,462.61,461.87,462.37,12125.0,456.5944,457.326,456.5944,457.0887,12125.0
2023-06-23 15:50:00,462.13,462.16,460.7,460.91,45191.0,456.8514,456.8811,455.4378,455.6454,45191.0
2023-06-26 09:30:00,460.13,460.13,457.44,457.44,5468.0,454.8743,454.8743,452.215,452.215,5468.0
2023-06-26 09:40:00,458.55,459.74,458.55,459.45,742.0,453.3123,454.4887,453.3123,454.2021,742.0
2023-06-26 09:50:00,459.45,460.83,459.45,459.98,1755.0,454.2021,455.5663,454.2021,454.726,1755.0
2023-06-26 10:00:00,459.83,460.5,459.62,460.5,1665.0,454.5777,455.2401,454.3701,455.2401,1665.0
2023-06-26 10:10:00,460.2,460.68,459.91,459.91,1062.0,454.9435,455.418,454.6568,454.6568,1062.0
2023-06-26 10:20:00,460.06,460.31,459.83,460.03,1300.0,454.8051,455.0522,454.5777,454.7754,1300.0
2023-06-26 10:30:00,460.06,460.23,459.54,459.59,1219.0,454.8051,454.9731,454.291,454.3405,1219.0
2023-06-26 10:40:00,459.2,459.92,458.94,459.78,1504.0,453.9549,454.6667,453.6979,454.5283,1504.0
2023-06-26 10:50:00,460.0,460.54,459.92,460.45,1059.0,454.7458,455.2796,454.6667,455.1906,1059.0
2023-06-26 11:00:00,460.45,460.45,460.07,460.14,745.0,455.1906,455.1906,454.815,454.8842,745.0
2023-06-26 11:10:00,460.34,460.59,460.06,460.11,1950.0,455.0819,455.329,454.8051,454.8545,1950.0
2023-06-26 11:20:00,459.92,459.92,459.35,459.56,2407.0,454.6667,454.6667,454.1032,454.3108,2407.0
2023-06-26 11:30:00,460.21,460.21,459.96,460.2,1144.0,454.9534,454.9534,454.7062,454.9435,1144.0
2023-06-26 11:40:00,459.92,460.79,459.92,460.78,1113.0,454.6667,455.5267,454.6667,455.5169,1113.0
2023-06-26 11:50:00,460.84,460.92,460.84,460.92,612.0,455.5762,455.6553,455.5762,455.6553,612.0
2023-06-26 12:00:00,461.0,461.0,460.03,460.14,3692.0,455.7343,455.7343,454.7754,454.8842,3692.0
2023-06-26 12:10:00,460.06,460.81,460.06,460.55,1838.0,454.8051,455.5465,454.8051,455.2895,1838.0
2023-06-26 12:20:00,460.63,461.12,460.62,461.09,850.0,455.3686,455.853,455.3587,455.8233,850.0
2023-06-26 12:30:00,461.24,461.3,461.02,461.14,1578.0,455.9716,456.0309,455.7541,455.8727,1578.0
2023-06-26 12:40:00,461.01,461.76,460.77,461.76,4124.0,455.7442,456.4857,455.507,456.4857,4124.0
2023-06-26 12:50:00,461.66,461.79,461.58,461.7,750.0,456.3868,456.5153,456.3077,456.4264,750.0
2023-06-26 13:00:00,461.69,461.69,461.2,461.2,1023.0,456.4165,456.4165,455.9321,455.9321,1023.0
2023-06-26 13:10:00,461.08,461.36,461.08,461.13,500.0,455.8134,456.0902,455.8134,455.8629,500.0
2023-06-26 13:20:00,461.15,461.41,461.05,461.05,1016.0,455.8826,456.1397,455.7838,455.7838,1016.0
2023-06-26 13:30:00,460.95,460.95,460.49,460.49,1336.0,455.6849,455.6849,455.2302,455.2302,1336.0
2023-06-26 13:40:00,460.77,460.98,460.62,460.62,581.0,455.507,455.7146,455.3587,455.3587,581.0
2023-06-26 13:50:00,460.72,460.73,460.41,460.41,1810.0,455.4575,455.4674,455.1511,455.1511,1810.0
2023-06-26 14:00:00,460.5,460.51,459.97,460.0,1352.0,455.2401,455.2499,454.7161,454.7458,1352.0
2023-06-26 14:10:00,459.9,459.9,459.58,459.58,636.0,454.6469,454.6469,454.3306,454.3306,636.0
2023-06-26 14:20:00,459.43,459.54,459.32,459.52,1373.0,454.1823,454.291,454.0735,454.2713,1373.0
2023-06-26 14:30:00,459.71,460.1,459.57,460.1,1000.0,454.4591,454.8446,454.3207,454.8446,1000.0
2023-06-26 14:40:00,459.9,460.31,459.86,460.03,1904.0,454.6469,455.0522,454.6074,454.7754,1904.0
2023-06-26 14:50:00,460.1,460.1,459.86,459.94,515.0,454.8446,454.8446,454.6074,454.6865,515.0
2023-06-26 15:00:00,459.91,460.0,459.78,460.0,852.0,454.6568,454.7458,454.5283,454.7458,852.0
2023-06-26 15:10:00,459.65,459.74,459.43,459.48,7916.0,454.3998,454.4887,454.1823,454.2317,7916.0
2023-06-26 15:20:00,459.5,460.22,459.46,460.18,1100.0,454.2515,454.9633,454.2119,454.9237,1100.0
2023-06-26 15:30:00,460.16,460.63,460.15,460.52,1802.0,454.9039,455.3686,454.8941,455.2598,1802.0
2023-06-26 15:40:00,460.61,460.88,460.49,460.88,5601.0,455.3488,455.6157,455.2302,455.6157,5601.0
2023-06-26 15:50:00,461.17,461.17,459.91,460.32,39750.0,455.9024,455.9024,454.6568,455.0621,39750.0
2023-06-27 09:30:00,465.14,467.85,464.81,467.04,8264.0,459.8271,462.5061,459.5008,461.7054,8264.0
2023-06-27 09:40:00,467.53,467.93,466.5,467.19,20389.0,462.1898,462.5852,461.1715,461.8536,20389.0
2023-06-27 09:50:00,466.69,467.39,466.04,467.39,2395.0,461.3594,462.0514,460.7168,462.0514,2395.0
2023-06-27 10:00:00,466.96,467.79,466.88,467.57,5602.0,461.6263,462.4468,461.5472,462.2293,5602.0
2023-06-27 10:10:00,467.36,468.82,467.03,468.19,3303.0,462.0217,463.465,461.6955,462.8422,3303.0
2023-06-27 10:20:00,468.39,468.54,467.91,468.23,5353.0,463.0399,463.1882,462.5654,462.8818,5353.0
2023-06-27 10:30:00,467.86,468.78,467.53,468.46,34770.0,462.516,463.4255,462.1898,463.1091,34770.0
2023-06-27 10:40:00,468.37,468.39,467.73,468.32,2075.0,463.0202,463.0399,462.3875,462.9707,2075.0
2023-06-27 10:50:00,468.06,468.33,467.45,468.03,3169.0,462.7137,462.9806,462.1107,462.684,3169.0
2023-06-27 11:00:00,468.14,468.25,467.54,467.54,5609.0,462.7928,462.9015,462.1996,462.1996,5609.0
2023-06-27 11:10:00,467.04,467.66,466.98,467.27,4400.0,461.7054,462.3183,461.646,461.9327,4400.0
2023-06-27 11:20:00,467.29,468.36,467.19,467.96,7214.0,461.9525,463.0103,461.8536,462.6148,7214.0
2023-06-27 11:30:00,468.29,468.39,467.91,468.23,5341.0,462.9411,463.0399,462.5654,462.8818,5341.0
2023-06-27 11:40:00,468.23,468.76,468.22,468.46,4650.0,462.8818,463.4057,462.8719,463.1091,4650.0
2023-06-27 11:50:00,468.81,469.8,468.81,469.65,2138.0,463.4551,464.4338,463.4551,464.2855,2138.0
2023-06-27 12:00:00,469.65,469.93,469.53,469.62,1419.0,464.2855,464.5623,464.1669,464.2559,1419.0
2023-06-27 12:10:00,469.66,469.8,469.0,469.0,2566.0,464.2954,464.4338,463.643,463.643,2566.0
2023-06-27 12:20:00,469.0,469.71,469.0,469.45,2583.0,463.643,464.3449,463.643,464.0878,2583.0
2023-06-27 12:30:00,469.07,469.38,469.0,469.38,1523.0,463.7122,464.0186,463.643,464.0186,1523.0
2023-06-27 12:40:00,469.53,469.62,469.38,469.6,500.0,464.1669,464.2559,464.0186,464.2361,500.0
2023-06-27 12:50:00,469.07,469.27,469.01,469.16,2017.0,463.7122,463.9099,463.6529,463.8011,2017.0
2023-06-27 13:00:00,469.16,469.32,468.8,468.8,2212.0,463.8011,463.9593,463.4453,463.4453,2212.0
2023-06-27 13:10:00,469.28,469.38,468.83,469.38,1613.0,463.9198,464.0186,463.4749,464.0186,1613.0
2023-06-27 13:20:00,469.14,469.9,469.14,469.9,3799.0,463.7814,464.5327,463.7814,464.5327,3799.0
2023-06-27 13:30:00,470.0,470.5,469.9,469.9,10549.0,464.6315,465.1258,464.5327,464.5327,10549.0
2023-06-27 13:40:00,470.01,470.08,469.91,469.91,1000.0,464.6414,464.7106,464.5426,464.5426,1000.0
2023-06-27 13:50:00,469.93,470.41,469.69,470.11,9427.0,464.5623,465.0369,464.3251,464.7403,9427.0
2023-06-27 14:00:00,470.09,470.51,469.77,470.51,2839.0,464.7205,465.1357,464.4042,465.1357,2839.0
2023-06-27 14:10:00,470.65,470.93,470.3,470.37,4900.0,465.2741,465.5509,464.9281,464.9973,4900.0
2023-06-27 14:20:00,470.18,470.4,469.97,470.28,1800.0,464.8095,465.027,464.6019,464.9083,1800.0
2023-06-27 14:30:00,470.34,470.59,470.2,470.53,10280.0,464.9677,465.2148,464.8293,465.1555,10280.0
2023-06-27 14:40:00,470.63,470.94,470.35,470.92,3313.0,465.2544,465.5608,464.9775,465.541,3313.0
2023-06-27 14:50:00,470.91,472.04,470.76,471.46,8541.0,465.5312,466.6482,465.3829,466.0749,8541.0
2023-06-27 15:00:00,471.51,471.78,471.38,471.39,4497.0,466.1243,466.3912,465.9958,466.0057,4497.0
2023-06-27 15:10:00,471.42,471.53,470.89,471.08,2800.0,466.0353,466.1441,465.5114,465.6992,2800.0
2023-06-27 15:20:00,470.96,471.56,470.96,471.56,7138.0,465.5806,466.1737,465.5806,466.1737,7138.0
2023-06-27 15:30:00,471.54,471.77,471.25,471.54,8015.0,466.154,466.3813,465.8673,466.154,8015.0
2023-06-27 15:40:00,471.6,471.78,471.3,471.74,8549.0,466.2133,466.3912,465.9167,466.3517,8549.0
2023-06-27 15:50:00,471.41,471.48,470.07,470.9,56988.0,466.0254,466.0946,464.7007,465.5213,56988.0
2023-06-28 09:30:00,470.97,471.11,469.61,470.52,7787.0,465.5905,465.7289,464.246,465.1456,7787.0
2023-06-28 09:40:00,471.22,472.73,470.45,470.57,5682.0,465.8376,467.3304,465.0764,465.195,5682.0
2023-06-28 09:50:00,470.77,471.55,470.25,471.55,5871.0,465.3928,466.1638,464.8787,466.1638,5871.0
2023-06-28 10:00:00,471.21,472.08,471.13,472.0,3426.0,465.8277,466.6878,465.7486,466.6087,3426.0
2023-06-28 10:10:00,472.0,472.0,471.12,471.82,5100.0,466.6087,466.6087,465.7388,466.4308,5100.0
2023-06-28 10:20:00,471.53,471.76,471.0,471.18,3487.0,466.1441,466.3714,465.6201,465.7981,3487.0
2023-06-28 10:30:00,471.18,472.19,471.09,472.19,3275.0,465.7981,466.7965,465.7091,466.7965,3275.0
2023-06-28 10:40:00,472.18,472.18,471.06,471.22,3798.0,466.7866,466.7866,465.6794,465.8376,3798.0
2023-06-28 10:50:00,471.49,471.62,471.12,471.24,4130.0,466.1045,466.233,465.7388,465.8574,4130.0
2023-06-28 11:00:00,471.45,471.45,470.96,471.04,1791.0,466.065,466.065,465.5806,465.6597,1791.0
2023-06-28 11:10:00,470.91,471.06,470.03,470.79,4982.0,465.5312,465.6794,464.6612,465.4125,4982.0
2023-06-28 11:20:00,470.75,470.9,469.84,470.1,3932.0,465.373,465.5213,464.4734,464.7304,3932.0
2023-06-28 11:30:00,470.31,470.86,470.31,470.86,2260.0,464.938,465.4817,464.938,465.4817,2260.0
2023-06-28 11:40:00,470.9,470.96,470.39,470.39,3410.0,465.5213,465.5806,465.0171,465.0171,3410.0
2023-06-28 11:50:00,470.47,470.72,470.35,470.72,3847.0,465.0962,465.3433,464.9775,465.3433,3847.0
2023-06-28 12:00:00,470.91,471.4,470.78,471.08,4742.0,465.5312,466.0156,465.4026,465.6992,4742.0
2023-06-28 12:10:00,471.22,472.16,471.21,472.12,1467.0,465.8376,466.7669,465.8277,466.7273,1467.0
2023-06-28 12:20:00,472.0,472.07,471.58,471.58,3202.0,466.6087,466.6779,466.1935,466.1935,3202.0
2023-06-28 12:30:00,471.53,471.67,471.18,471.64,5040.0,466.1441,466.2825,465.7981,466.2528,5040.0
2023-06-28 12:40:00,471.52,471.52,470.57,470.58,2915.0,466.1342,466.1342,465.195,465.2049,2915.0
2023-06-28 12:50:00,470.62,470.62,470.12,470.34,1410.0,465.2445,465.2445,464.7502,464.9677,1410.0
2023-06-28 13:00:00,470.43,470.76,470.4,470.56,4654.0,465.0566,465.3829,465.027,465.1852,4654.0
2023-06-28 13:10:00,470.43,470.7,470.28,470.44,1858.0,465.0566,465.3236,464.9083,465.0665,1858.0
2023-06-28 13:20:00,470.58,471.09,470.58,471.09,4652.0,465.2049,465.7091,465.2049,465.7091,4652.0
2023-06-28 13:30:00,470.94,471.1,470.75,470.99,6297.0,465.5608,465.719,465.373,465.6102,6297.0
2023-06-28 13:40:00,470.89,471.12,470.67,471.02,3123.0,465.5114,465.7388,465.2939,465.6399,3123.0
2023-06-28 13:50:00,471.02,471.24,470.67,471.24,2445.0,465.6399,465.8574,465.2939,465.8574,2445.0
2023-06-28 14:00:00,471.58,471.75,471.24,471.39,5212.0,466.1935,466.3616,465.8574,466.0057,5212.0
2023-06-28 14:10:00,471.22,471.54,471.16,471.42,1077.0,465.8376,466.154,465.7783,466.0353,1077.0
2023-06-28 14:20:00,471.54,471.54,471.18,471.18,1728.0,466.154,466.154,465.7981,465.7981,1728.0
2023-06-28 14:30:00,471.24,471.34,470.84,470.85,2063.0,465.8574,465.9562,465.462,465.4718,2063.0
2023-06-28 14:40:00,471.02,471.3,470.76,470.76,2102.0,465.6399,465.9167,465.3829,465.3829,2102.0
2023-06-28 14:50:00,470.51,470.52,470.07,470.42,3218.0,465.1357,465.1456,464.7007,465.0467,3218.0
2023-06-28 15:00:00,470.55,470.61,470.29,470.61,2969.0,465.1753,465.2346,464.9182,465.2346,2969.0
2023-06-28 15:10:00,470.7,471.51,470.69,471.46,2503.0,465.3236,466.1243,465.3137,466.0749,2503.0
2023-06-28 15:20:00,471.32,471.66,471.02,471.02,3574.0,465.9365,466.2726,465.6399,465.6399,3574.0
2023-06-28 15:30:00,470.87,470.88,470.7,470.71,900.0,465.4916,465.5015,465.3236,465.3334,900.0
2023-06-28 15:40:00,470.81,470.81,469.78,470.09,6358.0,465.4323,465.4323,464.4141,464.7205,6358.0
2023-06-28 15:50:00,470.03,471.23,470.0,471.15,27138.0,464.6612,465.8475,464.6315,465.7684,27138.0
2023-06-29 09:30:00,470.73,471.65,470.27,471.65,5160.0,465.3532,466.2627,464.8985,466.2627,5160.0
2023-06-29 09:40:00,471.65,473.78,471.53,471.8,1613.0,466.2627,468.3684,466.1441,466.411,1613.0
2023-06-29 09:50:00,473.29,473.29,471.96,473.28,1347.0,467.884,467.884,466.5692,467.8741,1347.0
2023-06-29 10:00:00,472.66,474.3,472.04,472.58,4019.0,467.2612,468.8824,466.6482,467.1821,4019.0
2023-06-29 10:10:00,472.42,473.74,472.08,473.74,1573.0,467.0239,468.3288,466.6878,468.3288,1573.0
2023-06-29 10:20:00,473.88,474.27,473.76,473.77,1500.0,468.4672,468.8528,468.3486,468.3585,1500.0
2023-06-29 10:30:00,473.87,474.37,473.46,473.52,3695.0,468.4573,468.9516,468.052,468.1113,3695.0
2023-06-29 10:40:00,472.89,473.57,472.11,473.57,7335.0,467.4885,468.1608,466.7174,468.1608,7335.0
2023-06-29 10:50:00,473.28,474.36,473.28,474.17,1200.0,467.8741,468.9417,467.8741,468.7539,1200.0
2023-06-29 11:00:00,474.06,474.31,473.66,473.71,855.0,468.6452,468.8923,468.2497,468.2992,855.0
2023-06-29 11:10:00,474.76,474.76,474.29,474.42,832.0,469.3372,469.3372,468.8725,469.0011,832.0
2023-06-29 11:20:00,473.97,474.88,473.35,474.88,7269.0,468.5562,469.4558,467.9433,469.4558,7269.0
2023-06-29 11:30:00,474.65,474.77,474.27,474.28,3410.0,469.2284,469.3471,468.8528,468.8627,3410.0
2023-06-29 11:40:00,474.63,475.0,473.89,474.21,21902.0,469.2087,469.5744,468.4771,468.7935,21902.0
2023-06-29 11:50:00,474.25,474.41,473.95,473.95,700.0,468.833,468.9912,468.5364,468.5364,700.0
2023-06-29 12:00:00,474.21,474.6,473.98,474.13,1300.0,468.7935,469.179,468.5661,468.7144,1300.0
2023-06-29 12:10:00,474.11,474.41,473.94,474.35,7911.0,468.6946,468.9912,468.5265,468.9319,7911.0
2023-06-29 12:20:00,474.42,475.13,474.39,475.13,2951.0,469.0011,469.703,468.9714,469.703,2951.0
2023-06-29 12:30:00,475.12,475.12,474.82,474.83,830.0,469.6931,469.6931,469.3965,469.4064,830.0
2023-06-29 12:40:00,475.01,475.32,475.0,475.29,1267.0,469.5843,469.8908,469.5744,469.8611,1267.0
2023-06-29 12:50:00,475.19,475.39,474.07,474.11,1240.0,469.7623,469.96,468.6551,468.6946,1240.0
2023-06-29 13:00:00,474.28,474.28,473.75,474.16,1008.0,468.8627,468.8627,468.3387,468.744,1008.0
2023-06-29 13:10:00,474.21,474.46,474.17,474.3,646.0,468.7935,469.0406,468.7539,468.8824,646.0
2023-06-29 13:20:00,474.58,474.79,474.14,474.14,1423.0,469.1592,469.3668,468.7243,468.7243,1423.0
2023-06-29 13:30:00,474.39,474.55,473.57,474.46,2011.0,468.9714,469.1296,468.1608,469.0406,2011.0
2023-06-29 13:40:00,474.17,474.38,474.07,474.12,724.0,468.7539,468.9615,468.6551,468.7045,724.0
2023-06-29 13:50:00,474.09,474.13,473.39,473.53,1870.0,468.6748,468.7144,467.9828,468.1212,1870.0
2023-06-29 14:00:00,473.3,473.48,473.03,473.06,1011.0,467.8939,468.0718,467.6269,467.6566,1011.0
2023-06-29 14:10:00,473.44,473.87,473.29,473.87,2291.0,468.0323,468.4573,467.884,468.4573,2291.0
2023-06-29 14:20:00,473.84,474.32,473.83,473.99,950.0,468.4277,468.9022,468.4178,468.576,950.0
2023-06-29 14:30:00,473.99,474.46,473.99,474.43,1042.0,468.576,469.0406,468.576,469.0109,1042.0
2023-06-29 14:40:00,474.26,474.41,473.77,473.78,2997.0,468.8429,468.9912,468.3585,468.3684,2997.0
2023-06-29 14:50:00,473.42,473.94,473.01,473.77,3725.0,468.0125,468.5265,467.6072,468.3585,3725.0
2023-06-29 15:00:00,473.94,474.87,473.94,474.75,2196.0,468.5265,469.4459,468.5265,469.3273,2196.0
2023-06-29 15:10:00,474.62,475.69,474.62,475.69,7220.0,469.1988,470.2566,469.1988,470.2566,7220.0
2023-06-29 15:20:00,475.86,476.09,475.58,476.06,5884.0,470.4246,470.652,470.1478,470.6223,5884.0
2023-06-29 15:30:00,475.81,476.06,475.56,475.91,8655.0,470.3752,470.6223,470.128,470.474,8655.0
2023-06-29 15:40:00,475.74,476.14,475.65,475.65,5290.0,470.306,470.7014,470.217,470.217,5290.0
2023-06-29 15:50:00,475.56,476.6,475.55,476.34,19758.0,470.128,471.1562,470.1182,470.8991,19758.0
2023-06-30 09:30:00,478.03,478.93,477.38,477.39,6471.0,472.5698,473.4595,471.9273,471.9371,6471.0
2023-06-30 09:40:00,477.44,478.37,477.38,478.08,904.0,471.9866,472.9059,471.9273,472.6193,904.0
2023-06-30 09:50:00,478.12,478.19,477.31,477.7,1037.0,472.6588,472.728,471.8581,472.2436,1037.0
2023-06-30 10:00:00,477.92,478.25,477.54,477.54,2621.0,472.4611,472.7873,472.0854,472.0854,2621.0
2023-06-30 10:10:00,477.96,478.54,477.61,478.25,1300.0,472.5006,473.074,472.1546,472.7873,1300.0
2023-06-30 10:20:00,477.97,478.1,476.93,477.7,2160.0,472.5105,472.639,471.4824,472.2436,2160.0
2023-06-30 10:30:00,477.55,478.33,477.55,477.97,2387.0,472.0953,472.8664,472.0953,472.5105,2387.0
2023-06-30 10:40:00,478.06,478.56,477.84,477.94,2208.0,472.5995,473.0938,472.382,472.4809,2208.0
2023-06-30 10:50:00,478.08,479.67,478.08,479.38,2448.0,472.6193,474.1911,472.6193,473.9044,2448.0
2023-06-30 11:00:00,479.44,479.61,478.93,479.28,3154.0,473.9637,474.1318,473.4595,473.8055,3154.0
2023-06-30 11:10:00,479.55,479.62,478.8,479.06,2841.0,474.0725,474.1417,473.331,473.5881,2841.0
2023-06-30 11:20:00,479.28,479.28,478.74,478.94,1661.0,473.8055,473.8055,473.2717,473.4694,1661.0
2023-06-30 11:30:00,479.05,479.28,478.92,479.09,1700.0,473.5782,473.8055,473.4497,473.6177,1700.0
2023-06-30 11:40:00,478.7,479.06,478.69,478.87,1742.0,473.2322,473.5881,473.2223,473.4002,1742.0
2023-06-30 11:50:00,478.74,478.8,478.13,478.8,6915.0,473.2717,473.331,472.6687,473.331,6915.0
2023-06-30 12:00:00,478.92,479.39,478.16,478.16,3303.0,473.4497,473.9143,472.6983,472.6983,3303.0
2023-06-30 12:10:00,478.14,478.69,478.14,478.69,1987.0,472.6786,473.2223,472.6786,473.2223,1987.0
2023-06-30 12:20:00,478.79,479.96,478.79,479.69,1700.0,473.3211,474.4778,473.3211,474.2109,1700.0
2023-06-30 12:30:00,479.65,480.46,479.64,480.23,3319.0,474.1713,474.9721,474.1614,474.7447,3319.0
2023-06-30 12:40:00,480.21,480.96,480.15,480.96,1300.0,474.7249,475.4664,474.6656,475.4664,1300.0
2023-06-30 12:50:00,480.6,481.48,480.57,481.48,4086.0,475.1105,475.9804,475.0808,475.9804,4086.0
2023-06-30 13:00:00,481.28,481.84,481.09,481.54,1825.0,475.7827,476.3363,475.5949,476.0397,1825.0
2023-06-30 13:10:00,481.54,481.56,481.07,481.08,2800.0,476.0397,476.0595,475.5751,475.585,2800.0
2023-06-30 13:20:00,481.3,482.26,481.12,481.93,13142.0,475.8025,476.7515,475.6245,476.4253,13142.0
2023-06-30 13:30:00,481.73,482.75,481.72,482.75,1411.0,476.2276,477.2359,476.2177,477.2359,1411.0
2023-06-30 13:40:00,482.04,482.27,481.64,482.27,2101.0,476.534,476.7614,476.1386,476.7614,2101.0
2023-06-30 13:50:00,481.78,481.78,481.78,481.78,125.0,476.277,476.277,476.277,476.277,125.0
2023-06-30 14:00:00,482.06,482.33,481.42,481.82,3240.0,476.5538,476.8207,475.9211,476.3165,3240.0
2023-06-30 14:10:00,481.82,482.18,481.64,482.02,2533.0,476.3165,476.6724,476.1386,476.5143,2533.0
2023-06-30 14:20:00,481.81,481.97,481.47,481.97,2533.0,476.3067,476.4648,475.9705,476.4648,2533.0
2023-06-30 14:30:00,481.79,482.25,481.79,482.25,1997.0,476.2869,476.7416,476.2869,476.7416,1997.0
2023-06-30 14:40:00,482.25,482.29,481.81,482.0,2620.0,476.7416,476.7812,476.3067,476.4945,2620.0
2023-06-30 14:50:00,482.06,482.27,481.94,482.17,1655.0,476.5538,476.7614,476.4352,476.6625,1655.0
2023-06-30 15:00:00,482.08,482.08,481.77,481.91,2807.0,476.5736,476.5736,476.2671,476.4055,2807.0
2023-06-30 15:10:00,482.03,482.49,481.99,482.0,5194.0,476.5241,476.9789,476.4846,476.4945,5194.0
2023-06-30 15:20:00,481.89,482.12,481.8,482.12,3142.0,476.3857,476.6131,476.2968,476.6131,3142.0
2023-06-30 15:30:00,481.92,482.05,481.81,481.99,4221.0,476.4154,476.5439,476.3067,476.4846,4221.0
2023-06-30 15:40:00,481.83,481.85,480.74,481.18,14421.0,476.3264,476.3462,475.2489,475.6838,14421.0
2023-06-30 15:50:00,481.07,481.72,480.56,480.8,52497.0,475.5751,476.2177,475.0709,475.3082,52497.0
2023-07-03 09:30:00,477.84,477.84,474.44,475.26,7085.0,472.382,472.382,469.0208,469.8315,7085.0
2023-07-03 09:40:00,475.07,475.07,472.35,473.14,2173.0,469.6436,469.6436,466.9547,467.7357,2173.0
2023-07-03 09:50:00,472.99,475.38,472.98,474.95,2730.0,467.5874,469.9501,467.5775,469.525,2730.0
2023-07-03 10:00:00,475.64,475.64,474.95,475.03,3326.0,470.2071,470.2071,469.525,469.6041,3326.0
2023-07-03 10:10:00,475.18,475.18,474.11,474.47,2899.0,469.7524,469.7524,468.6946,469.0505,2899.0
2023-07-03 10:20:00,474.62,475.45,473.92,475.45,3414.0,469.1988,470.0193,468.5068,470.0193,3414.0
2023-07-03 10:30:00,475.38,475.67,474.99,475.45,1921.0,469.9501,470.2368,469.5645,470.0193,1921.0
2023-07-03 10:40:00,475.63,475.65,474.74,474.74,3318.0,470.1972,470.217,469.3174,469.3174,3318.0
2023-07-03 10:50:00,474.54,474.88,474.06,474.65,4577.0,469.1197,469.4558,468.6452,469.2284,4577.0
2023-07-03 11:00:00,474.47,474.64,474.47,474.5,510.0,469.0505,469.2185,469.0505,469.0801,510.0
2023-07-03 11:10:00,474.88,475.18,474.71,475.01,4463.0,469.4558,469.7524,469.2877,469.5843,4463.0
2023-07-03 11:20:00,475.04,475.24,474.63,475.08,1995.0,469.614,469.8117,469.2087,469.6535,1995.0
2023-07-03 11:30:00,474.89,475.13,474.41,474.98,3413.0,469.4657,469.703,468.9912,469.5547,3413.0
2023-07-03 11:40:00,475.11,475.33,475.0,475.23,1409.0,469.6832,469.9007,469.5744,469.8018,1409.0
2023-07-03 11:50:00,475.21,475.38,474.78,475.18,5265.0,469.782,469.9501,469.3569,469.7524,5265.0
2023-07-03 12:00:00,475.06,475.58,475.06,475.58,2477.0,469.6338,470.1478,469.6338,470.1478,2477.0
2023-07-03 12:10:00,475.41,476.31,475.41,476.12,1000.0,469.9798,470.8695,469.9798,470.6816,1000.0
2023-07-03 12:20:00,476.5,477.04,476.41,476.96,2888.0,471.0573,471.5911,470.9683,471.512,2888.0
2023-07-03 12:30:00,477.0,477.22,476.82,477.1,7026.0,471.5516,471.7691,471.3736,471.6504,7026.0
2023-07-03 12:40:00,477.06,477.63,477.05,477.4,5567.0,471.6109,472.1744,471.601,471.947,5567.0
2023-07-03 12:50:00,477.57,478.04,477.03,477.15,16976.0,472.1151,472.5797,471.5812,471.6999,16976.0
2023-07-05 09:30:00,473.06,474.82,471.92,473.19,12199.0,467.6566,469.3965,466.5296,467.7851,12199.0
2023-07-05 09:40:00,472.97,474.95,472.97,474.42,1834.0,467.5676,469.525,467.5676,469.0011,1834.0
2023-07-05 09:50:00,474.96,476.71,474.95,475.5,7689.0,469.5349,471.2649,469.525,470.0687,7689.0
2023-07-05 10:00:00,475.51,476.23,474.54,474.54,2220.0,470.0786,470.7904,469.1197,469.1197,2220.0
2023-07-05 10:10:00,473.5,473.69,473.26,473.41,908.0,468.0916,468.2794,467.8543,468.0026,908.0
2023-07-05 10:20:00,473.5,474.53,473.32,473.68,2300.0,468.0916,469.1098,467.9136,468.2695,2300.0
2023-07-05 10:30:00,474.16,474.93,474.16,474.93,831.0,468.744,469.5052,468.744,469.5052,831.0
2023-07-05 10:40:00,474.67,474.72,473.73,473.93,800.0,469.2482,469.2976,468.3189,468.5167,800.0
2023-07-05 10:50:00,473.97,474.31,473.94,473.94,300.0,468.5562,468.8923,468.5265,468.5265,300.0
2023-07-05 11:00:00,474.4,474.88,474.4,474.88,1021.0,468.9813,469.4558,468.9813,469.4558,1021.0
2023-07-05 11:10:00,474.71,474.93,474.17,474.39,2649.0,469.2877,469.5052,468.7539,468.9714,2649.0
2023-07-05 11:20:00,474.23,475.03,474.2,475.03,1652.0,468.8132,469.6041,468.7836,469.6041,1652.0
2023-07-05 11:30:00,475.2,475.2,474.49,474.63,1806.0,469.7722,469.7722,469.0703,469.2087,1806.0
2023-07-05 11:40:00,474.48,474.96,474.47,474.86,725.0,469.0604,469.5349,469.0505,469.436,725.0
2023-07-05 11:50:00,474.81,474.81,474.1,474.16,1402.0,469.3866,469.3866,468.6847,468.744,1402.0
2023-07-05 12:00:00,474.35,474.77,474.16,474.77,1000.0,468.9319,469.3471,468.744,469.3471,1000.0
2023-07-05 12:10:00,474.79,474.79,474.3,474.52,2636.0,469.3668,469.3668,468.8824,469.0999,2636.0
2023-07-05 12:20:00,474.3,474.42,474.03,474.05,1055.0,468.8824,469.0011,468.6155,468.6353,1055.0
2023-07-05 12:30:00,473.91,473.91,473.26,473.64,1855.0,468.4969,468.4969,467.8543,468.23,1855.0
2023-07-05 12:40:00,473.65,474.27,473.65,474.27,902.0,468.2399,468.8528,468.2399,468.8528,902.0
2023-07-05 12:50:00,474.24,474.25,474.19,474.22,500.0,468.8231,468.833,468.7737,468.8033,500.0
2023-07-05 13:00:00,474.29,474.57,474.09,474.5,1800.0,468.8725,469.1493,468.6748,469.0801,1800.0
2023-07-05 13:10:00,474.33,474.66,474.12,474.66,1713.0,468.9121,469.2383,468.7045,469.2383,1713.0
2023-07-05 13:20:00,474.8,475.04,474.45,474.45,1531.0,469.3767,469.614,469.0307,469.0307,1531.0
2023-07-05 13:30:00,474.42,474.93,474.42,474.93,2561.0,469.0011,469.5052,469.0011,469.5052,2561.0
2023-07-05 13:40:00,474.74,475.12,474.46,474.88,3100.0,469.3174,469.6931,469.0406,469.4558,3100.0
2023-07-05 13:50:00,474.75,474.75,474.59,474.59,1272.0,469.3273,469.3273,469.1691,469.1691,1272.0
2023-07-05 14:00:00,474.66,474.97,474.65,474.7,1100.0,469.2383,469.5448,469.2284,469.2779,1100.0
2023-07-05 14:10:00,474.79,474.84,474.03,474.34,3000.0,469.3668,469.4163,468.6155,468.922,3000.0
2023-07-05 14:20:00,474.21,474.51,474.06,474.38,1300.0,468.7935,469.09,468.6452,468.9615,1300.0
2023-07-05 14:30:00,474.35,474.88,474.35,474.87,3310.0,468.9319,469.4558,468.9319,469.4459,3310.0
2023-07-05 14:40:00,475.03,475.23,474.78,475.21,2008.0,469.6041,469.8018,469.3569,469.782,2008.0
2023-07-05 14:50:00,475.18,475.43,474.86,475.43,1835.0,469.7524,469.9995,469.436,469.9995,1835.0
2023-07-05 15:00:00,475.31,475.93,475.31,475.83,7160.0,469.8809,470.4938,469.8809,470.395,7160.0
2023-07-05 15:10:00,475.83,476.16,475.83,475.93,2718.0,470.395,470.7212,470.395,470.4938,2718.0
2023-07-05 15:20:00,475.88,475.88,475.55,475.8,1600.0,470.4444,470.4444,470.1182,470.3653,1600.0
2023-07-05 15:30:00,475.79,475.87,475.48,475.58,2500.0,470.3554,470.4345,470.049,470.1478,2500.0
2023-07-05 15:40:00,475.51,475.94,475.03,475.66,6436.0,470.0786,470.5037,469.6041,470.2269,6436.0
2023-07-05 15:50:00,476.06,477.09,475.84,476.97,46320.0,470.6223,471.6406,470.4048,471.5219,46320.0
2023-07-06 09:30:00,473.49,476.87,472.29,475.5,8697.0,468.0817,471.4231,466.8954,470.0687,8697.0
2023-07-06 09:40:00,474.81,478.49,474.81,478.49,1900.0,469.3866,473.0246,469.3866,473.0246,1900.0
2023-07-06 09:50:00,477.59,478.67,476.5,477.84,6191.0,472.1349,473.2025,471.0573,472.382,6191.0
2023-07-06 10:00:00,477.85,477.85,475.74,475.75,2671.0,472.3919,472.3919,470.306,470.3159,2671.0
2023-07-06 10:10:00,476.03,476.58,474.26,474.93,10620.0,470.5927,471.1364,468.8429,469.5052,10620.0
2023-07-06 10:20:00,474.75,474.99,474.21,474.96,3212.0,469.3273,469.5645,468.7935,469.5349,3212.0
2023-07-06 10:30:00,474.96,476.0,474.95,475.91,3863.0,469.5349,470.563,469.525,470.474,3863.0
2023-07-06 10:40:00,476.0,476.0,475.11,475.11,2807.0,470.563,470.563,469.6832,469.6832,2807.0
2023-07-06 10:50:00,475.72,475.72,474.45,474.49,1856.0,470.2862,470.2862,469.0307,469.0703,1856.0
2023-07-06 11:00:00,474.8,475.34,473.67,474.59,5839.0,469.3767,469.9106,468.2596,469.1691,5839.0
2023-07-06 11:10:00,474.81,475.23,474.34,474.8,5682.0,469.3866,469.8018,468.922,469.3767,5682.0
2023-07-06 11:20:00,474.8,475.94,474.65,475.94,4107.0,469.3767,470.5037,469.2284,470.5037,4107.0
2023-07-06 11:30:00,475.5,475.57,474.48,475.31,5333.0,470.0687,470.1379,469.0604,469.8809,5333.0
2023-07-06 11:40:00,475.31,475.66,474.47,475.07,6096.0,469.8809,470.2269,469.0505,469.6436,6096.0
2023-07-06 11:50:00,475.37,475.54,474.49,475.54,3490.0,469.9402,470.1083,469.0703,470.1083,3490.0
2023-07-06 12:00:00,475.03,476.07,474.64,476.06,6210.0,469.6041,470.6322,469.2185,470.6223,6210.0
2023-07-06 12:10:00,476.06,476.58,476.0,476.58,400.0,470.6223,471.1364,470.563,471.1364,400.0
2023-07-06 12:20:00,476.16,477.02,476.16,476.9,1300.0,470.7212,471.5714,470.7212,471.4527,1300.0
2023-07-06 12:30:00,476.9,477.29,476.9,476.92,2000.0,471.4527,471.8383,471.4527,471.4725,2000.0
2023-07-06 12:40:00,476.87,477.92,476.67,477.88,1805.0,471.4231,472.4611,471.2254,472.4215,1805.0
2023-07-06 12:50:00,477.88,478.9,477.88,478.61,1800.0,472.4215,473.4299,472.4215,473.1432,1800.0
2023-07-06 13:00:00,478.42,479.65,478.37,479.39,3702.0,472.9554,474.1713,472.9059,473.9143,3702.0
2023-07-06 13:10:00,479.45,479.55,478.75,478.75,1984.0,473.9736,474.0725,473.2816,473.2816,1984.0
2023-07-06 13:20:00,478.4,479.24,478.33,478.34,716.0,472.9356,473.766,472.8664,472.8763,716.0
2023-07-06 13:30:00,478.39,479.36,477.37,479.01,3432.0,472.9257,473.8846,471.9174,473.5386,3432.0
2023-07-06 13:40:00,478.84,479.24,478.09,478.77,3900.0,473.3706,473.766,472.6291,473.3014,3900.0
2023-07-06 13:50:00,478.01,478.17,477.8,477.88,1893.0,472.5501,472.7082,472.3425,472.4215,1893.0
2023-07-06 14:00:00,477.87,478.37,477.7,478.37,2710.0,472.4117,472.9059,472.2436,472.9059,2710.0
2023-07-06 14:10:00,478.53,478.53,477.69,477.69,2150.0,473.0641,473.0641,472.2337,472.2337,2150.0
2023-07-06 14:20:00,477.77,477.77,476.32,476.32,3025.0,472.3128,472.3128,470.8794,470.8794,3025.0
2023-07-06 14:30:00,476.34,477.03,476.34,476.55,1334.0,470.8991,471.5812,470.8991,471.1067,1334.0
2023-07-06 14:40:00,476.55,477.36,476.43,476.81,2400.0,471.1067,471.9075,470.9881,471.3638,2400.0
2023-07-06 14:50:00,477.14,477.28,476.55,476.57,2225.0,471.69,471.8284,471.1067,471.1265,2225.0
2023-07-06 15:00:00,477.03,477.22,476.53,476.69,2036.0,471.5812,471.7691,471.087,471.2451,2036.0
2023-07-06 15:10:00,476.86,478.22,476.54,478.22,6041.0,471.4132,472.7577,471.0968,472.7577,6041.0
2023-07-06 15:20:00,478.36,479.5,478.19,478.93,9972.0,472.8961,474.023,472.728,473.4595,9972.0
2023-07-06 15:30:00,478.67,478.93,477.04,477.11,10195.0,473.2025,473.4595,471.5911,471.6603,10195.0
2023-07-06 15:40:00,476.88,477.52,476.8,477.52,11128.0,471.433,472.0657,471.3539,472.0657,11128.0
2023-07-06 15:50:00,477.5,477.85,476.39,477.24,22204.0,472.0459,472.3919,470.9486,471.7888,22204.0
2023-07-07 09:30:00,472.58,477.02,472.58,475.63,8622.0,467.8514,472.2469,467.8514,470.8708,8622.0
2023-07-07 09:40:00,475.92,477.95,475.92,477.58,2412.0,471.1579,473.1676,471.1579,472.8013,2412.0
2023-07-07 09:50:00,477.2,477.2,474.82,476.65,2800.0,472.4251,472.4251,470.0689,471.8806,2800.0
2023-07-07 10:00:00,475.67,476.58,475.55,475.76,4096.0,470.9104,471.8113,470.7916,470.9995,4096.0
2023-07-07 10:10:00,475.27,475.69,475.05,475.69,1581.0,470.5144,470.9302,470.2966,470.9302,1581.0
2023-07-07 10:20:00,475.1,475.26,473.96,473.96,2050.0,470.3461,470.5045,469.2175,469.2175,2050.0
2023-07-07 10:30:00,473.91,474.37,473.33,473.84,1726.0,469.168,469.6234,468.5939,469.0988,1726.0
2023-07-07 10:40:00,473.99,474.04,473.75,474.04,400.0,469.2472,469.2967,469.0097,469.2967,400.0
2023-07-07 10:50:00,473.86,474.66,473.85,474.66,929.0,469.1186,469.9105,469.1087,469.9105,929.0
2023-07-07 11:00:00,475.04,476.87,474.8,476.38,5913.0,470.2867,472.0984,470.0491,471.6133,5913.0
2023-07-07 11:10:00,476.61,476.74,476.39,476.55,3213.0,471.841,471.9697,471.6232,471.7816,3213.0
2023-07-07 11:20:00,476.55,477.11,476.5,477.11,4891.0,471.7816,472.336,471.7321,472.336,4891.0
2023-07-07 11:30:00,476.7,477.52,476.66,477.02,4226.0,471.9301,472.7419,471.8905,472.2469,4226.0
2023-07-07 11:40:00,476.87,476.89,476.64,476.74,680.0,472.0984,472.1182,471.8707,471.9697,680.0
2023-07-07 11:50:00,476.39,476.39,475.89,476.03,1000.0,471.6232,471.6232,471.1282,471.2668,1000.0
2023-07-07 12:00:00,476.2,476.74,476.2,476.74,600.0,471.4351,471.9697,471.4351,471.9697,600.0
2023-07-07 12:10:00,476.33,477.45,476.33,477.35,900.0,471.5638,472.6726,471.5638,472.5736,900.0
2023-07-07 12:20:00,477.44,477.65,476.97,477.52,800.0,472.6627,472.8706,472.1974,472.7419,800.0
2023-07-07 12:30:00,477.83,478.39,477.7,477.96,880.0,473.0488,473.6032,472.9201,473.1775,880.0
2023-07-07 12:40:00,478.94,479.37,478.94,478.94,2145.0,474.1477,474.5734,474.1477,474.1477,2145.0
2023-07-07 12:50:00,478.89,479.08,478.57,479.01,1252.0,474.0982,474.2863,473.7814,474.217,1252.0
2023-07-07 13:00:00,479.25,479.63,479.12,479.12,600.0,474.4546,474.8308,474.3259,474.3259,600.0
2023-07-07 13:10:00,479.23,479.55,478.9,478.91,2481.0,474.4348,474.7516,474.1081,474.118,2481.0
2023-07-07 13:20:00,478.67,479.24,478.67,479.1,400.0,473.8804,474.4447,473.8804,474.3061,400.0
2023-07-07 13:30:00,479.25,479.55,478.96,479.17,2193.0,474.4546,474.7516,474.1675,474.3754,2193.0
2023-07-07 13:40:00,479.11,479.48,479.07,479.22,1707.0,474.316,474.6823,474.2764,474.4249,1707.0
2023-07-07 13:50:00,479.16,479.18,478.6,478.69,1200.0,474.3655,474.3853,473.8111,473.9002,1200.0
2023-07-07 14:00:00,478.91,479.4,478.57,479.4,1300.0,474.118,474.6031,473.7814,474.6031,1300.0
2023-07-07 14:10:00,479.25,479.5,478.92,479.33,2236.0,474.4546,474.7021,474.1279,474.5338,2236.0
2023-07-07 14:20:00,479.11,479.55,479.07,479.37,1693.0,474.316,474.7516,474.2764,474.5734,1693.0
2023-07-07 14:30:00,479.55,479.55,478.4,478.41,1500.0,474.7516,474.7516,473.6131,473.623,1500.0
2023-07-07 14:40:00,478.38,478.42,478.09,478.19,1300.0,473.5933,473.6329,473.3062,473.4052,1300.0
2023-07-07 14:50:00,477.97,478.71,477.96,478.68,3160.0,473.1874,473.92,473.1775,473.8903,3160.0
2023-07-07 15:00:00,478.43,478.68,478.37,478.68,1400.0,473.6428,473.8903,473.5834,473.8903,1400.0
2023-07-07 15:10:00,478.57,478.88,478.52,478.59,1500.0,473.7814,474.0883,473.7319,473.8012,1500.0
2023-07-07 15:20:00,478.76,479.08,478.31,478.66,7591.0,473.9695,474.2863,473.524,473.8705,7591.0
2023-07-07 15:30:00,478.8,478.89,478.0,478.39,6878.0,474.0091,474.0982,473.2171,473.6032,6878.0
2023-07-07 15:40:00,478.09,478.25,476.79,477.09,6063.0,473.3062,473.4646,472.0192,472.3162,6063.0
2023-07-07 15:50:00,477.17,477.89,475.85,476.18,27126.0,472.3954,473.1082,471.0886,471.4153,27126.0
2023-07-10 09:30:00,476.94,480.0,474.68,480.0,6830.0,472.1677,475.1971,469.9303,475.1971,6830.0
2023-07-10 09:40:00,481.49,482.1,480.08,480.97,900.0,476.6722,477.2761,475.2763,476.1574,900.0
2023-07-10 09:50:00,480.02,480.81,479.6,479.6,600.0,475.2169,475.999,474.8011,474.8011,600.0
2023-07-10 10:00:00,480.25,480.26,477.66,478.9,3471.0,475.4446,475.4545,472.8805,474.1081,3471.0
2023-07-10 10:10:00,478.48,479.61,478.45,478.45,700.0,473.6923,474.811,473.6626,473.6626,700.0
2023-07-10 10:20:00,478.3,479.55,476.9,477.33,1465.0,473.5141,474.7516,472.1281,472.5538,1465.0
2023-07-10 10:30:00,477.91,478.13,477.19,478.13,2104.0,473.128,473.3458,472.4152,473.3458,2104.0
2023-07-10 10:40:00,478.84,479.36,477.78,477.87,5377.0,474.0487,474.5635,472.9993,473.0884,5377.0
2023-07-10 10:50:00,478.32,478.69,477.79,477.92,1883.0,473.5339,473.9002,473.0092,473.1379,1883.0
2023-07-10 11:00:00,477.56,477.72,476.8,476.8,400.0,472.7815,472.9399,472.0291,472.0291,400.0
2023-07-10 11:10:00,477.0,477.29,476.64,476.92,2706.0,472.2271,472.5142,471.8707,472.1479,2706.0
2023-07-10 11:20:00,477.37,479.05,477.37,479.05,2184.0,472.5934,474.2566,472.5934,474.2566,2184.0
2023-07-10 11:30:00,478.57,478.83,478.11,478.11,1653.0,473.7814,474.0388,473.326,473.326,1653.0
2023-07-10 11:40:00,478.14,478.15,477.65,477.66,500.0,473.3557,473.3656,472.8706,472.8805,500.0
2023-07-10 11:50:00,477.41,477.73,477.34,477.73,800.0,472.633,472.9498,472.5637,472.9498,800.0
2023-07-10 12:00:00,477.28,477.62,476.99,477.62,1400.0,472.5043,472.8409,472.2172,472.8409,1400.0
2023-07-10 12:10:00,477.48,478.02,477.38,478.02,1312.0,472.7023,473.2369,472.6033,473.2369,1312.0
2023-07-10 12:20:00,478.75,478.76,478.53,478.76,611.0,473.9596,473.9695,473.7418,473.9695,611.0
2023-07-10 12:30:00,478.74,478.93,478.2,478.32,1729.0,473.9497,474.1378,473.4151,473.5339,1729.0
2023-07-10 12:40:00,478.7,478.8,478.7,478.8,500.0,473.9101,474.0091,473.9101,474.0091,500.0
2023-07-10 12:50:00,478.31,478.31,478.21,478.21,300.0,473.524,473.524,473.425,473.425,300.0
2023-07-10 13:00:00,478.55,478.57,478.16,478.49,1301.0,473.7616,473.7814,473.3755,473.7022,1301.0
2023-07-10 13:10:00,478.41,478.41,478.02,478.04,1551.0,473.623,473.623,473.2369,473.2567,1551.0
2023-07-10 13:20:00,478.02,478.09,477.62,477.88,400.0,473.2369,473.3062,472.8409,473.0983,400.0
2023-07-10 13:30:00,478.03,478.31,477.99,477.99,1200.0,473.2468,473.524,473.2072,473.2072,1200.0
2023-07-10 13:40:00,478.04,478.41,478.03,478.09,1675.0,473.2567,473.623,473.2468,473.3062,1675.0
2023-07-10 13:50:00,478.08,478.08,476.73,477.42,1495.0,473.2963,473.2963,471.9598,472.6429,1495.0
2023-07-10 14:00:00,477.34,477.4,477.15,477.15,1012.0,472.5637,472.6231,472.3756,472.3756,1012.0
2023-07-10 14:10:00,476.96,477.29,476.82,477.29,1629.0,472.1875,472.5142,472.0489,472.5142,1629.0
2023-07-10 14:20:00,477.29,477.85,477.29,477.85,1220.0,472.5142,473.0686,472.5142,473.0686,1220.0
2023-07-10 14:30:00,477.8,477.95,477.61,477.78,1260.0,473.0191,473.1676,472.831,472.9993,1260.0
2023-07-10 14:40:00,477.51,477.51,477.04,477.04,825.0,472.732,472.732,472.2667,472.2667,825.0
2023-07-10 14:50:00,476.68,476.78,475.95,475.95,900.0,471.9103,472.0093,471.1876,471.1876,900.0
2023-07-10 15:00:00,475.88,475.88,475.01,475.18,4774.0,471.1183,471.1183,470.257,470.4253,4774.0
2023-07-10 15:10:00,474.94,475.51,474.94,475.2,2637.0,470.1877,470.752,470.1877,470.4451,2637.0
2023-07-10 15:20:00,475.68,476.22,475.34,475.99,3200.0,470.9203,471.4549,470.5837,471.2272,3200.0
2023-07-10 15:30:00,475.99,476.4,475.8,476.4,4925.0,471.2272,471.6331,471.0391,471.6331,4925.0
2023-07-10 15:40:00,476.84,476.84,474.65,474.66,5768.0,472.0687,472.0687,469.9006,469.9105,5768.0
2023-07-10 15:50:00,474.96,476.12,473.65,476.12,29717.0,470.2075,471.3559,468.9107,471.3559,29717.0
2023-07-11 09:30:00,476.85,478.16,475.62,475.62,6261.0,472.0786,473.3755,470.8609,470.8609,6261.0
2023-07-11 09:40:00,476.49,478.24,475.07,478.24,3216.0,471.7222,473.4547,470.3164,473.4547,3216.0
2023-07-11 09:50:00,477.49,477.62,476.31,476.82,1000.0,472.7122,472.8409,471.544,472.0489,1000.0
2023-07-11 10:00:00,477.02,478.29,475.52,475.52,6649.0,472.2469,473.5042,470.7619,470.7619,6649.0
2023-07-11 10:10:00,473.77,476.17,473.77,475.66,1500.0,469.0295,471.4054,469.0295,470.9005,1500.0
2023-07-11 10:20:00,475.17,475.38,473.41,473.71,8521.0,470.4154,470.6233,468.6731,468.9701,8521.0
2023-07-11 10:30:00,473.5,475.11,473.42,475.11,2610.0,468.7622,470.356,468.683,470.356,2610.0
2023-07-11 10:40:00,475.61,475.61,474.74,475.09,3143.0,470.851,470.851,469.9897,470.3362,3143.0
2023-07-11 10:50:00,474.81,474.86,473.56,473.56,1500.0,470.059,470.1085,468.8216,468.8216,1500.0
2023-07-11 11:00:00,473.68,475.3,473.68,474.91,1470.0,468.9404,470.5441,468.9404,470.158,1470.0
2023-07-11 11:10:00,475.35,476.53,475.25,475.82,1100.0,470.5936,471.7618,470.4946,471.0589,1100.0
2023-07-11 11:20:00,475.83,476.58,475.82,476.25,1260.0,471.0688,471.8113,471.0589,471.4846,1260.0
2023-07-11 11:30:00,475.89,476.25,475.72,475.78,1341.0,471.1282,471.4846,470.9599,471.0193,1341.0
2023-07-11 11:40:00,476.27,477.02,476.22,477.02,1710.0,471.5044,472.2469,471.4549,472.2469,1710.0
2023-07-11 11:50:00,477.0,477.72,476.61,477.68,2005.0,472.2271,472.9399,471.841,472.9003,2005.0
2023-07-11 12:00:00,477.82,477.82,475.99,475.99,2615.0,473.0389,473.0389,471.2272,471.2272,2615.0
2023-07-11 12:10:00,476.19,476.62,476.19,476.6,1100.0,471.4252,471.8509,471.4252,471.8311,1100.0
2023-07-11 12:20:00,476.12,476.53,475.47,475.99,2775.0,471.3559,471.7618,470.7124,471.2272,2775.0
2023-07-11 12:30:00,475.77,475.99,475.47,475.47,800.0,471.0094,471.2272,470.7124,470.7124,800.0
2023-07-11 12:40:00,475.91,475.91,475.29,475.29,1800.0,471.148,471.148,470.5342,470.5342,1800.0
2023-07-11 12:50:00,475.85,475.89,475.3,475.71,2329.0,471.0886,471.1282,470.5441,470.95,2329.0
2023-07-11 13:00:00,475.35,476.14,475.35,475.94,4112.0,470.5936,471.3757,470.5936,471.1777,4112.0
2023-07-11 13:10:00,475.52,475.89,474.61,475.16,4467.0,470.7619,471.1282,469.861,470.4055,4467.0
2023-07-11 13:20:00,475.3,475.34,474.87,474.87,1600.0,470.5441,470.5837,470.1184,470.1184,1600.0
2023-07-11 13:30:00,474.87,475.49,474.59,475.11,6113.0,470.1184,470.7322,469.8412,470.356,6113.0
2023-07-11 13:40:00,475.27,475.91,474.61,475.21,2217.0,470.5144,471.148,469.861,470.455,2217.0
2023-07-11 13:50:00,474.72,476.31,474.72,476.0,1989.0,469.9699,471.544,469.9699,471.2371,1989.0
2023-07-11 14:00:00,476.02,476.02,475.21,475.22,1336.0,471.2569,471.2569,470.455,470.4649,1336.0
2023-07-11 14:10:00,475.55,475.55,473.57,473.58,6432.0,470.7916,470.7916,468.8315,468.8414,6432.0
2023-07-11 14:20:00,473.47,474.22,473.0,474.22,18416.0,468.7325,469.4749,468.2672,469.4749,18416.0
2023-07-11 14:30:00,473.34,473.87,473.0,473.7,1856.0,468.6038,469.1284,468.2672,468.9602,1856.0
2023-07-11 14:40:00,473.91,474.53,473.85,473.85,2200.0,469.168,469.7818,469.1087,469.1087,2200.0
2023-07-11 14:50:00,474.33,475.83,474.33,475.71,2060.0,469.5838,471.0688,469.5838,470.95,2060.0
2023-07-11 15:00:00,475.68,475.77,474.55,474.88,5456.0,470.9203,471.0094,469.8016,470.1283,5456.0
2023-07-11 15:10:00,474.54,476.2,474.36,476.2,12021.0,469.7917,471.4351,469.6135,471.4351,12021.0
2023-07-11 15:20:00,476.55,476.61,475.25,475.74,3900.0,471.7816,471.841,470.4946,470.9797,3900.0
2023-07-11 15:30:00,476.17,476.58,475.37,476.18,6226.0,471.4054,471.8113,470.6134,471.4153,6226.0
2023-07-11 15:40:00,476.54,477.81,476.23,477.81,14394.0,471.7717,473.029,471.4648,473.029,14394.0
2023-07-11 15:50:00,478.27,478.27,476.15,477.3,31560.0,473.4844,473.4844,471.3856,472.5241,31560.0
2023-07-12 09:30:00,480.1,481.9,479.09,479.56,5067.0,475.2961,477.0781,474.2962,474.7615,5067.0
2023-07-12 09:40:00,478.81,478.86,477.23,478.71,1426.0,474.019,474.0685,472.4548,473.92,1426.0
2023-07-12 09:50:00,478.87,478.88,478.36,478.36,900.0,474.0784,474.0883,473.5735,473.5735,900.0
2023-07-12 10:00:00,478.0,478.15,476.55,477.94,2113.0,473.2171,473.3656,471.7816,473.1577,2113.0
2023-07-12 10:10:00,478.55,479.56,478.24,478.9,2600.0,473.7616,474.7615,473.4547,474.1081,2600.0
2023-07-12 10:20:00,478.35,479.0,477.75,479.0,3386.0,473.5636,474.2071,472.9696,474.2071,3386.0
2023-07-12 10:30:00,478.34,478.67,477.37,478.18,2400.0,473.5537,473.8804,472.5934,473.3953,2400.0
2023-07-12 10:40:00,478.18,478.68,477.91,478.05,1326.0,473.3953,473.8903,473.128,473.2666,1326.0
2023-07-12 10:50:00,477.93,478.06,477.32,478.06,500.0,473.1478,473.2765,472.5439,473.2765,500.0
2023-07-12 11:00:00,477.47,478.1,477.06,477.29,3940.0,472.6924,473.3161,472.2865,472.5142,3940.0
2023-07-12 11:10:00,477.06,477.4,476.49,477.4,1500.0,472.2865,472.6231,471.7222,472.6231,1500.0
2023-07-12 11:20:00,477.54,478.93,476.84,477.5,3806.0,472.7617,474.1378,472.0687,472.7221,3806.0
2023-07-12 11:30:00,477.18,477.89,476.94,477.39,2100.0,472.4053,473.1082,472.1677,472.6132,2100.0
2023-07-12 11:40:00,476.84,478.07,475.73,478.04,2813.0,472.0687,473.2864,470.9698,473.2567,2813.0
2023-07-12 11:50:00,478.27,478.55,476.93,477.66,1800.0,473.4844,473.7616,472.1578,472.8805,1800.0
2023-07-12 12:00:00,477.02,477.99,477.02,477.99,1200.0,472.2469,473.2072,472.2469,473.2072,1200.0
2023-07-12 12:10:00,477.4,477.95,476.87,477.64,4503.0,472.6231,473.1676,472.0984,472.8607,4503.0
2023-07-12 12:20:00,478.0,478.24,476.81,477.25,1265.0,473.2171,473.4547,472.039,472.4746,1265.0
2023-07-12 12:30:00,477.41,478.81,477.22,478.81,4215.0,472.633,474.019,472.4449,474.019,4215.0
2023-07-12 12:40:00,478.52,479.22,478.19,478.23,2100.0,473.7319,474.4249,473.4052,473.4448,2100.0
2023-07-12 12:50:00,478.4,478.4,478.09,478.39,400.0,473.6131,473.6131,473.3062,473.6032,400.0
2023-07-12 13:00:00,478.86,479.18,478.37,479.18,2270.0,474.0685,474.3853,473.5834,474.3853,2270.0
2023-07-12 13:10:00,478.91,479.3,478.18,478.19,1500.0,474.118,474.5041,473.3953,473.4052,1500.0
2023-07-12 13:20:00,478.19,478.63,478.18,478.63,300.0,473.4052,473.8408,473.3953,473.8408,300.0
2023-07-12 13:30:00,478.69,479.16,478.26,478.53,3539.0,473.9002,474.3655,473.4745,473.7418,3539.0
2023-07-12 13:40:00,478.37,478.47,477.07,477.48,1100.0,473.5834,473.6824,472.2964,472.7023,1100.0
2023-07-12 13:50:00,477.9,478.41,477.69,477.69,1889.0,473.1181,473.623,472.9102,472.9102,1889.0
2023-07-12 14:00:00,478.06,478.62,477.07,478.62,3639.0,473.2765,473.8309,472.2964,473.8309,3639.0
2023-07-12 14:10:00,478.23,478.8,478.23,478.75,700.0,473.4448,474.0091,473.4448,473.9596,700.0
2023-07-12 14:20:00,478.2,478.31,477.72,477.91,1832.0,473.4151,473.524,472.9399,473.128,1832.0
2023-07-12 14:30:00,477.79,477.88,477.5,477.65,1511.0,473.0092,473.0983,472.7221,472.8706,1511.0
2023-07-12 14:40:00,477.42,478.42,477.29,478.29,4254.0,472.6429,473.6329,472.5142,473.5042,4254.0
2023-07-12 14:50:00,478.36,478.61,478.0,478.05,1200.0,473.5735,473.821,473.2171,473.2666,1200.0
2023-07-12 15:00:00,478.0,478.72,477.92,478.54,725.0,473.2171,473.9299,473.1379,473.7517,725.0
2023-07-12 15:10:00,478.06,478.63,477.23,477.3,3224.0,473.2765,473.8408,472.4548,472.5241,3224.0
2023-07-12 15:20:00,477.27,477.74,476.27,476.7,5117.0,472.4944,472.9597,471.5044,471.9301,5117.0
2023-07-12 15:30:00,477.0,478.05,476.72,478.05,4718.0,472.2271,473.2666,471.9499,473.2666,4718.0
2023-07-12 15:40:00,477.86,478.07,477.23,477.34,5497.0,473.0785,473.2864,472.4548,472.5637,5497.0
2023-07-12 15:50:00,477.25,477.63,476.6,477.63,20257.0,472.4746,472.8508,471.8311,472.8508,20257.0
2023-07-13 09:30:00,478.95,479.37,477.84,479.37,4799.0,474.1576,474.5734,473.0587,474.5734,4799.0
2023-07-13 09:40:00,477.48,479.54,477.41,478.26,1200.0,472.7023,474.7417,472.633,473.4745,1200.0
2023-07-13 09:50:00,478.81,479.31,478.22,478.8,2561.0,474.019,474.514,473.4349,474.0091,2561.0
2023-07-13 10:00:00,478.49,479.2,477.2,477.49,4856.0,473.7022,474.4051,472.4251,472.7122,4856.0
2023-07-13 10:10:00,477.62,477.95,476.77,477.42,3501.0,472.8409,473.1676,471.9994,472.6429,3501.0
2023-07-13 10:20:00,477.59,477.84,476.86,477.27,6971.0,472.8112,473.0587,472.0885,472.4944,6971.0
2023-07-13 10:30:00,477.29,478.16,477.29,477.57,3457.0,472.5142,473.3755,472.5142,472.7914,3457.0
2023-07-13 10:40:00,477.32,478.05,476.67,476.67,4049.0,472.5439,473.2666,471.9004,471.9004,4049.0
2023-07-13 10:50:00,476.8,477.34,476.4,477.19,10419.0,472.0291,472.5637,471.6331,472.4152,10419.0
2023-07-13 11:00:00,477.38,477.42,476.35,476.35,4911.0,472.6033,472.6429,471.5836,471.5836,4911.0
2023-07-13 11:10:00,476.56,477.26,476.41,477.05,8752.0,471.7915,472.4845,471.643,472.2766,8752.0
2023-07-13 11:20:00,477.27,477.5,476.96,477.18,16235.0,472.4944,472.7221,472.1875,472.4053,16235.0
2023-07-13 11:30:00,477.54,477.71,477.04,477.22,2885.0,472.7617,472.93,472.2667,472.4449,2885.0
2023-07-13 11:40:00,476.93,477.57,476.92,476.92,2280.0,472.1578,472.7914,472.1479,472.1479,2280.0
2023-07-13 11:50:00,476.63,476.95,476.33,476.56,2075.0,471.8608,472.1776,471.5638,471.7915,2075.0
2023-07-13 12:00:00,476.53,476.8,476.03,476.24,3200.0,471.7618,472.0291,471.2668,471.4747,3200.0
2023-07-13 12:10:00,476.21,476.69,476.2,476.69,6000.0,471.445,471.9202,471.4351,471.9202,6000.0
2023-07-13 12:20:00,476.69,477.1,476.27,477.1,3000.0,471.9202,472.3261,471.5044,472.3261,3000.0
2023-07-13 12:30:00,476.89,477.22,476.13,476.56,5906.0,472.1182,472.4449,471.3658,471.7915,5906.0
2023-07-13 12:40:00,476.41,476.92,475.84,475.9,2701.0,471.643,472.1479,471.0787,471.1381,2701.0
2023-07-13 12:50:00,475.8,476.51,475.8,476.43,1611.0,471.0391,471.742,471.0391,471.6628,1611.0
2023-07-13 13:00:00,476.05,477.06,476.05,476.87,6000.0,471.2866,472.2865,471.2866,472.0984,6000.0
2023-07-13 13:10:00,477.04,477.49,477.04,477.49,1100.0,472.2667,472.7122,472.2667,472.7122,1100.0
2023-07-13 13:20:00,477.62,477.62,477.3,477.3,1031.0,472.8409,472.8409,472.5241,472.5241,1031.0
2023-07-13 13:30:00,477.25,477.4,476.96,476.97,1355.0,472.4746,472.6231,472.1875,472.1974,1355.0
2023-07-13 13:40:00,477.28,477.89,477.11,477.49,5300.0,472.5043,473.1082,472.336,472.7122,5300.0
2023-07-13 13:50:00,477.48,478.98,477.47,477.84,19993.0,472.7023,474.1873,472.6924,473.0587,19993.0
2023-07-13 14:00:00,477.84,477.92,477.54,477.81,4644.0,473.0587,473.1379,472.7617,473.029,4644.0
2023-07-13 14:10:00,478.36,478.95,478.36,478.62,1000.0,473.5735,474.1576,473.5735,473.8309,1000.0
2023-07-13 14:20:00,478.7,478.85,478.26,478.26,900.0,473.9101,474.0586,473.4745,473.4745,900.0
2023-07-13 14:30:00,478.26,480.09,478.26,480.09,3705.0,473.4745,475.2862,473.4745,475.2862,3705.0
2023-07-13 14:40:00,479.42,479.96,479.36,479.75,2106.0,474.6229,475.1575,474.5635,474.9496,2106.0
2023-07-13 14:50:00,480.0,480.0,479.51,479.82,1800.0,475.1971,475.1971,474.712,475.0189,1800.0
2023-07-13 15:00:00,479.56,479.62,479.27,479.36,1200.0,474.7615,474.8209,474.4744,474.5635,1200.0
2023-07-13 15:10:00,479.16,479.3,478.82,479.01,2207.0,474.3655,474.5041,474.0289,474.217,2207.0
2023-07-13 15:20:00,479.07,479.2,478.78,478.85,2400.0,474.2764,474.4051,473.9893,474.0586,2400.0
2023-07-13 15:30:00,479.01,480.25,479.01,479.97,7903.0,474.217,475.4446,474.217,475.1674,7903.0
2023-07-13 15:40:00,479.98,480.16,478.9,479.02,11041.0,475.1773,475.3555,474.1081,474.2269,11041.0
2023-07-13 15:50:00,478.85,479.08,478.01,478.35,30996.0,474.0586,474.2863,473.227,473.5636,30996.0
2023-07-14 09:30:00,477.98,479.18,477.38,478.97,4796.0,473.1973,474.3853,472.6033,474.1774,4796.0
2023-07-14 09:40:00,478.98,479.72,478.07,479.34,8313.0,474.1873,474.9199,473.2864,474.5437,8313.0
2023-07-14 09:50:00,479.56,479.59,478.55,478.96,2501.0,474.7615,474.7912,473.7616,474.1675,2501.0
2023-07-14 10:00:00,478.56,479.31,478.02,478.78,3400.0,473.7715,474.514,473.2369,473.9893,3400.0
2023-07-14 10:10:00,478.94,480.01,478.87,479.14,1500.0,474.1477,475.207,474.0784,474.3457,1500.0
2023-07-14 10:20:00,479.17,479.17,477.94,477.94,2700.0,474.3754,474.3754,473.1577,473.1577,2700.0
2023-07-14 10:30:00,478.19,478.83,478.19,478.51,2401.0,473.4052,474.0388,473.4052,473.722,2401.0
2023-07-14 10:40:00,478.14,479.02,477.87,478.43,15903.0,473.3557,474.2269,473.0884,473.6428,15903.0
2023-07-14 10:50:00,478.25,479.52,478.25,479.23,1000.0,473.4646,474.7219,473.4646,474.4348,1000.0
2023-07-14 11:00:00,479.24,479.66,479.05,479.14,1913.0,474.4447,474.8605,474.2566,474.3457,1913.0
2023-07-14 11:10:00,479.63,479.8,479.33,479.5,2738.0,474.8308,474.9991,474.5338,474.7021,2738.0
2023-07-14 11:20:00,479.5,480.38,479.5,480.13,3227.0,474.7021,475.5733,474.7021,475.3258,3227.0
2023-07-14 11:30:00,479.97,480.55,479.94,479.94,1230.0,475.1674,475.7416,475.1377,475.1377,1230.0
2023-07-14 11:40:00,480.16,480.16,479.57,479.84,900.0,475.3555,475.3555,474.7714,475.0387,900.0
2023-07-14 11:50:00,479.62,480.33,479.62,480.33,3471.0,474.8209,475.5238,474.8209,475.5238,3471.0
2023-07-14 12:00:00,480.34,480.34,479.77,480.18,2704.0,475.5337,475.5337,474.9694,475.3753,2704.0
2023-07-14 12:10:00,479.81,480.05,479.78,479.79,1302.0,475.009,475.2466,474.9793,474.9892,1302.0
2023-07-14 12:20:00,479.75,479.75,479.21,479.56,4212.0,474.9496,474.9496,474.415,474.7615,4212.0
2023-07-14 12:30:00,479.57,480.12,479.57,480.12,559.0,474.7714,475.3159,474.7714,475.3159,559.0
2023-07-14 12:40:00,480.09,480.09,479.79,479.87,600.0,475.2862,475.2862,474.9892,475.0684,600.0
2023-07-14 12:50:00,479.48,479.57,478.77,479.57,900.0,474.6823,474.7714,473.9794,474.7714,900.0
2023-07-14 13:00:00,479.35,479.51,479.35,479.51,400.0,474.5536,474.712,474.5536,474.712,400.0
2023-07-14 13:10:00,479.77,480.47,479.76,480.47,1000.0,474.9694,475.6624,474.9595,475.6624,1000.0
2023-07-14 13:20:00,480.5,480.61,480.14,480.61,900.0,475.6921,475.801,475.3357,475.801,900.0
2023-07-14 13:30:00,480.68,480.68,480.24,480.33,1100.0,475.8703,475.8703,475.4347,475.5238,1100.0
2023-07-14 13:40:00,480.25,480.9,480.24,480.7,2614.0,475.4446,476.0881,475.4347,475.8901,2614.0
2023-07-14 13:50:00,480.63,480.97,480.33,480.46,6591.0,475.8208,476.1574,475.5238,475.6525,6591.0
2023-07-14 14:00:00,480.65,480.72,480.65,480.72,600.0,475.8406,475.9099,475.8406,475.9099,600.0
2023-07-14 14:10:00,480.48,480.81,480.33,480.61,1021.0,475.6723,475.999,475.5238,475.801,1021.0
2023-07-14 14:20:00,480.34,480.65,480.34,480.61,1200.0,475.5337,475.8406,475.5337,475.801,1200.0
2023-07-14 14:30:00,480.45,480.56,480.04,480.04,1373.0,475.6426,475.7515,475.2367,475.2367,1373.0
2023-07-14 14:40:00,480.51,480.74,480.01,480.03,2122.0,475.702,475.9297,475.207,475.2268,2122.0
2023-07-14 14:50:00,479.7,479.82,479.05,479.27,3865.0,474.9001,475.0189,474.2566,474.4744,3865.0
2023-07-14 15:00:00,479.39,479.62,478.98,479.62,2431.0,474.5932,474.8209,474.1873,474.8209,2431.0
2023-07-14 15:10:00,479.6,480.09,479.49,479.83,1962.0,474.8011,475.2862,474.6922,475.0288,1962.0
2023-07-14 15:20:00,479.98,479.98,478.78,478.78,2421.0,475.1773,475.1773,473.9893,473.9893,2421.0
2023-07-14 15:30:00,479.34,479.34,478.9,479.13,5009.0,474.5437,474.5437,474.1081,474.3358,5009.0
2023-07-14 15:40:00,479.1,479.15,478.32,478.32,5816.0,474.3061,474.3556,473.5339,473.5339,5816.0
2023-07-14 15:50:00,478.32,478.98,476.99,477.88,36808.0,473.5339,474.1873,472.2172,473.0983,36808.0
2023-07-17 09:30:00,475.61,476.32,472.58,475.68,8487.0,470.851,471.5539,467.8514,470.9203,8487.0
2023-07-17 09:40:00,475.7,476.38,474.8,475.35,23852.0,470.9401,471.6133,470.0491,470.5936,23852.0
2023-07-17 09:50:00,475.12,476.17,475.0,475.43,3356.0,470.3659,471.4054,470.2471,470.6728,3356.0
2023-07-17 10:00:00,475.54,476.44,475.18,476.02,4705.0,470.7817,471.6727,470.4253,471.2569,4705.0
2023-07-17 10:10:00,475.99,476.19,475.5,475.71,3900.0,471.2272,471.4252,470.7421,470.95,3900.0
2023-07-17 10:20:00,475.99,476.55,475.79,476.55,2327.0,471.2272,471.7816,471.0292,471.7816,2327.0
2023-07-17 10:30:00,476.27,476.42,475.51,476.42,1617.0,471.5044,471.6529,470.752,471.6529,1617.0
2023-07-17 10:40:00,476.3,476.57,475.64,475.75,1400.0,471.5341,471.8014,470.8807,470.9896,1400.0
2023-07-17 10:50:00,475.77,475.91,474.82,475.34,2568.0,471.0094,471.148,470.0689,470.5837,2568.0
2023-07-17 11:00:00,475.33,475.85,474.75,475.68,11353.0,470.5738,471.0886,469.9996,470.9203,11353.0
2023-07-17 11:10:00,475.78,475.87,474.78,474.98,7279.0,471.0193,471.1084,470.0293,470.2273,7279.0
2023-07-17 11:20:00,474.9,475.67,474.89,475.67,3300.0,470.1481,470.9104,470.1382,470.9104,3300.0
2023-07-17 11:30:00,475.76,475.99,475.74,475.93,2201.0,470.9995,471.2272,470.9797,471.1678,2201.0
2023-07-17 11:40:00,475.93,476.76,475.93,476.75,2100.0,471.1678,471.9895,471.1678,471.9796,2100.0
2023-07-17 11:50:00,476.78,476.85,476.12,476.71,2890.0,472.0093,472.0786,471.3559,471.94,2890.0
2023-07-17 12:00:00,476.67,476.67,476.26,476.26,854.0,471.9004,471.9004,471.4945,471.4945,854.0
2023-07-17 12:10:00,476.65,476.65,476.21,476.43,900.0,471.8806,471.8806,471.445,471.6628,900.0
2023-07-17 12:20:00,476.47,477.08,476.1,476.15,6111.0,471.7024,472.3063,471.3361,471.3856,6111.0
2023-07-17 12:30:00,475.97,476.18,475.61,475.67,5255.0,471.2074,471.4153,470.851,470.9104,5255.0
2023-07-17 12:40:00,475.68,476.42,475.68,476.32,800.0,470.9203,471.6529,470.9203,471.5539,800.0
2023-07-17 12:50:00,476.3,476.64,476.3,476.48,1604.0,471.5341,471.8707,471.5341,471.7123,1604.0
2023-07-17 13:00:00,476.42,476.61,476.3,476.43,1555.0,471.6529,471.841,471.5341,471.6628,1555.0
2023-07-17 13:10:00,476.32,476.62,476.08,476.48,2226.0,471.5539,471.8509,471.3163,471.7123,2226.0
2023-07-17 13:20:00,476.5,476.54,476.17,476.33,2060.0,471.7321,471.7717,471.4054,471.5638,2060.0
2023-07-17 13:30:00,476.4,476.44,476.33,476.44,400.0,471.6331,471.6727,471.5638,471.6727,400.0
2023-07-17 13:40:00,476.5,476.58,476.34,476.42,1343.0,471.7321,471.8113,471.5737,471.6529,1343.0
2023-07-17 13:50:00,475.91,475.99,475.06,475.39,2152.0,471.148,471.2272,470.3065,470.6332,2152.0
2023-07-17 14:00:00,475.39,475.39,474.58,475.01,8086.0,470.6332,470.6332,469.8313,470.257,8086.0
2023-07-17 14:10:00,475.21,475.6,475.13,475.42,1692.0,470.455,470.8411,470.3758,470.6629,1692.0
2023-07-17 14:20:00,475.25,476.51,475.25,475.86,7720.0,470.4946,471.742,470.4946,471.0985,7720.0
2023-07-17 14:30:00,475.7,476.05,475.51,475.58,1525.0,470.9401,471.2866,470.752,470.8213,1525.0
2023-07-17 14:40:00,475.57,475.8,475.34,475.53,2467.0,470.8114,471.0391,470.5837,470.7718,2467.0
2023-07-17 14:50:00,475.8,476.68,475.69,476.68,7872.0,471.0391,471.9103,470.9302,471.9103,7872.0
2023-07-17 15:00:00,476.7,476.7,475.81,476.13,4400.0,471.9301,471.9301,471.049,471.3658,4400.0
2023-07-17 15:10:00,476.13,476.33,475.65,476.33,4955.0,471.3658,471.5638,470.8906,471.5638,4955.0
2023-07-17 15:20:00,476.06,477.05,475.64,476.67,10624.0,471.2965,472.2766,470.8807,471.9004,10624.0
2023-07-17 15:30:00,476.45,476.65,476.02,476.37,11195.0,471.6826,471.8806,471.2569,471.6034,11195.0
2023-07-17 15:40:00,476.55,476.93,475.94,476.56,9127.0,471.7816,472.1578,471.1777,471.7915,9127.0
2023-07-17 15:50:00,476.66,476.71,475.69,476.29,40438.0,471.8905,471.94,470.9302,471.5242,40438.0
2023-07-18 09:30:00,473.64,473.99,472.18,473.17,9179.0,468.9008,469.2472,467.4554,468.4355,9179.0
2023-07-18 09:40:00,473.54,474.82,473.0,473.74,21686.0,468.8018,470.0689,468.2672,468.9998,21686.0
2023-07-18 09:50:00,473.63,474.2,472.85,473.54,4885.0,468.8909,469.4551,468.1187,468.8018,4885.0
2023-07-18 10:00:00,473.7,475.79,473.52,475.23,21442.0,468.9602,471.0292,468.782,470.4748,21442.0
2023-07-18 10:10:00,475.14,475.79,475.14,475.5,3379.0,470.3857,471.0292,470.3857,470.7421,3379.0
2023-07-18 10:20:00,475.72,475.87,475.12,475.59,54420.0,470.9599,471.1084,470.3659,470.8312,54420.0
2023-07-18 10:30:00,475.55,476.4,475.08,476.4,11589.0,470.7916,471.6331,470.3263,471.6331,11589.0
2023-07-18 10:40:00,477.03,477.75,477.0,477.75,3308.0,472.2568,472.9696,472.2271,472.9696,3308.0
2023-07-18 10:50:00,477.56,477.78,477.33,477.78,1500.0,472.7815,472.9993,472.5538,472.9993,1500.0
2023-07-18 11:00:00,477.81,477.81,477.11,477.52,4043.0,473.029,473.029,472.336,472.7419,4043.0
2023-07-18 11:10:00,477.76,478.52,477.76,478.48,2853.0,472.9795,473.7319,472.9795,473.6923,2853.0
2023-07-18 11:20:00,478.72,479.16,478.59,479.16,1985.0,473.9299,474.3655,473.8012,474.3655,1985.0
2023-07-18 11:30:00,478.71,479.31,478.7,479.31,2182.0,473.92,474.514,473.9101,474.514,2182.0
2023-07-18 11:40:00,479.56,479.56,478.25,479.13,1440.0,474.7615,474.7615,473.4646,474.3358,1440.0
2023-07-18 11:50:00,479.34,479.34,478.74,478.89,1785.0,474.5437,474.5437,473.9497,474.0982,1785.0
2023-07-18 12:00:00,478.9,478.9,477.51,477.6,1400.0,474.1081,474.1081,472.732,472.8211,1400.0
2023-07-18 12:10:00,477.4,477.96,477.25,477.89,2018.0,472.6231,473.1775,472.4746,473.1082,2018.0
2023-07-18 12:20:00,477.46,477.46,476.78,476.79,1228.0,472.6825,472.6825,472.0093,472.0192,1228.0
2023-07-18 12:30:00,477.41,477.6,477.16,477.16,1530.0,472.633,472.8211,472.3855,472.3855,1530.0
2023-07-18 12:40:00,477.32,477.32,476.41,476.48,1100.0,472.5439,472.5439,471.643,471.7123,1100.0
2023-07-18 12:50:00,476.59,477.13,476.58,476.68,1800.0,471.8212,472.3558,471.8113,471.9103,1800.0
2023-07-18 13:00:00,476.9,477.1,476.7,476.78,1500.0,472.1281,472.3261,471.9301,472.0093,1500.0
2023-07-18 13:10:00,476.65,476.65,475.83,475.83,1315.0,471.8806,471.8806,471.0688,471.0688,1315.0
2023-07-18 13:20:00,475.63,476.16,475.6,475.95,3360.0,470.8708,471.3955,470.8411,471.1876,3360.0
2023-07-18 13:30:00,475.83,476.01,475.32,475.32,2505.0,471.0688,471.247,470.5639,470.5639,2505.0
2023-07-18 13:40:00,475.63,476.37,475.52,476.37,4477.0,470.8708,471.6034,470.7619,471.6034,4477.0
2023-07-18 13:50:00,476.16,476.2,475.92,476.05,2440.0,471.3955,471.4351,471.1579,471.2866,2440.0
2023-07-18 14:00:00,476.52,477.25,476.35,476.35,5216.0,471.7519,472.4746,471.5836,471.5836,5216.0
2023-07-18 14:10:00,476.22,476.41,476.03,476.27,1200.0,471.4549,471.643,471.2668,471.5044,1200.0
2023-07-18 14:20:00,476.04,476.63,475.84,476.63,2000.0,471.2767,471.8608,471.0787,471.8608,2000.0
2023-07-18 14:30:00,476.56,476.96,476.14,476.3,7018.0,471.7915,472.1875,471.3757,471.5341,7018.0
2023-07-18 14:40:00,476.27,476.58,476.12,476.54,2400.0,471.5044,471.8113,471.3559,471.7717,2400.0
2023-07-18 14:50:00,476.6,476.72,476.41,476.61,2206.0,471.8311,471.9499,471.643,471.841,2206.0
2023-07-18 15:00:00,476.52,477.52,476.52,477.44,2273.0,471.7519,472.7419,471.7519,472.6627,2273.0
2023-07-18 15:10:00,477.73,478.12,477.66,477.96,1829.0,472.9498,473.3359,472.8805,473.1775,1829.0
2023-07-18 15:20:00,478.07,478.58,477.97,478.58,3119.0,473.2864,473.7913,473.1874,473.7913,3119.0
2023-07-18 15:30:00,478.55,478.88,478.22,478.81,7292.0,473.7616,474.0883,473.4349,474.019,7292.0
2023-07-18 15:40:00,478.9,480.11,478.89,480.04,9937.0,474.1081,475.306,474.0982,475.2367,9937.0
2023-07-18 15:50:00,480.13,480.47,479.44,480.32,38440.0,475.3258,475.6624,474.6427,475.5139,38440.0
2023-07-19 09:30:00,480.96,483.03,479.35,481.01,10035.0,476.1475,478.1968,474.5536,476.197,10035.0
2023-07-19 09:40:00,480.7,481.78,480.47,481.28,10929.0,475.8901,476.9593,475.6624,476.4643,10929.0
2023-07-19 09:50:00,481.46,482.37,480.37,481.2,14722.0,476.6425,477.5434,475.5634,476.3851,14722.0
2023-07-19 10:00:00,481.37,481.63,480.89,481.63,8306.0,476.5534,476.8108,476.0782,476.8108,8306.0
2023-07-19 10:10:00,481.73,482.4,481.69,482.4,2700.0,476.9098,477.5731,476.8702,477.5731,2700.0
2023-07-19 10:20:00,482.44,482.63,481.81,482.11,2964.0,477.6127,477.8008,476.989,477.286,2964.0
2023-07-19 10:30:00,482.26,482.53,481.39,481.64,6000.0,477.4345,477.7018,476.5732,476.8207,6000.0
2023-07-19 10:40:00,481.58,482.83,481.57,482.24,9046.0,476.7613,477.9988,476.7514,477.4147,9046.0
2023-07-19 10:50:00,482.42,482.61,480.24,480.78,6977.0,477.5929,477.781,475.4347,475.9693,6977.0
2023-07-19 11:00:00,480.74,480.8,479.97,479.98,4966.0,475.9297,475.9891,475.1674,475.1773,4966.0
2023-07-19 11:10:00,480.32,481.05,480.04,480.64,6690.0,475.5139,476.2366,475.2367,475.8307,6690.0
2023-07-19 11:20:00,480.64,480.78,479.43,479.74,4915.0,475.8307,475.9693,474.6328,474.9397,4915.0
2023-07-19 11:30:00,479.66,481.66,479.66,481.32,10695.0,474.8605,476.8405,474.8605,476.5039,10695.0
2023-07-19 11:40:00,481.3,481.43,480.63,481.25,6868.0,476.4841,476.6128,475.8208,476.4346,6868.0
2023-07-19 11:50:00,481.43,481.97,481.06,481.77,2810.0,476.6128,477.1474,476.2465,476.9494,2810.0
2023-07-19 12:00:00,481.77,482.27,481.08,481.17,8092.0,476.9494,477.4444,476.2663,476.3554,8092.0
2023-07-19 12:10:00,481.39,482.13,481.29,482.13,4500.0,476.5732,477.3058,476.4742,477.3058,4500.0
2023-07-19 12:20:00,481.95,482.3,481.59,481.69,7765.0,477.1276,477.4741,476.7712,476.8702,7765.0
2023-07-19 12:30:00,481.68,481.71,481.12,481.49,6127.0,476.8603,476.89,476.3059,476.6722,6127.0
2023-07-19 12:40:00,481.24,482.0,481.19,481.91,6002.0,476.4247,477.1771,476.3752,477.088,6002.0
2023-07-19 12:50:00,481.68,482.21,481.47,481.47,5220.0,476.8603,477.385,476.6524,476.6524,5220.0
2023-07-19 13:00:00,481.43,482.01,481.22,481.53,5454.0,476.6128,477.187,476.4049,476.7118,5454.0
2023-07-19 13:10:00,481.75,482.1,481.33,481.42,7306.0,476.9296,477.2761,476.5138,476.6029,7306.0
2023-07-19 13:20:00,481.55,481.76,481.12,481.38,3476.0,476.7316,476.9395,476.3059,476.5633,3476.0
2023-07-19 13:30:00,481.2,481.83,480.96,481.83,3923.0,476.3851,477.0088,476.1475,477.0088,3923.0
2023-07-19 13:40:00,481.66,482.54,481.66,481.85,15764.0,476.8405,477.7117,476.8405,477.0286,15764.0
2023-07-19 13:50:00,481.71,481.87,481.27,481.64,3914.0,476.89,477.0484,476.4544,476.8207,3914.0
2023-07-19 14:00:00,481.67,481.67,480.57,480.72,2700.0,476.8504,476.8504,475.7614,475.9099,2700.0
2023-07-19 14:10:00,480.78,480.88,480.48,480.65,3510.0,475.9693,476.0683,475.6723,475.8406,3510.0
2023-07-19 14:20:00,480.54,480.56,480.14,480.19,4041.0,475.7317,475.7515,475.3357,475.3852,4041.0
2023-07-19 14:30:00,480.25,480.91,480.24,480.86,3200.0,475.4446,476.098,475.4347,476.0485,3200.0
2023-07-19 14:40:00,480.97,481.09,480.67,480.89,2800.0,476.1574,476.2762,475.8604,476.0782,2800.0
2023-07-19 14:50:00,480.82,480.87,480.51,480.67,3264.0,476.0089,476.0584,475.702,475.8604,3264.0
2023-07-19 15:00:00,480.52,481.5,480.46,481.21,3500.0,475.7119,476.6821,475.6525,476.395,3500.0
2023-07-19 15:10:00,481.02,481.93,481.02,481.36,4535.0,476.2069,477.1078,476.2069,476.5435,4535.0
2023-07-19 15:20:00,481.37,482.3,481.37,482.19,5411.0,476.5534,477.4741,476.5534,477.3652,5411.0
2023-07-19 15:30:00,482.08,482.15,481.45,481.73,8511.0,477.2563,477.3256,476.6326,476.9098,8511.0
2023-07-19 15:40:00,481.84,482.56,481.81,482.42,10758.0,477.0187,477.7315,476.989,477.5929,10758.0
2023-07-19 15:50:00,482.6,483.2,482.25,482.5,29003.0,477.7711,478.3651,477.4246,477.6721,29003.0
2023-07-20 09:30:00,482.72,486.34,482.33,483.33,27503.0,477.8899,481.4737,477.5038,478.4938,27503.0
2023-07-20 09:40:00,482.23,482.85,481.67,482.08,828.0,477.4048,478.0186,476.8504,477.2563,828.0
2023-07-20 09:50:00,481.76,481.76,480.31,481.34,1700.0,476.9395,476.9395,475.504,476.5237,1700.0
2023-07-20 10:00:00,481.15,482.14,480.52,481.34,2789.0,476.3356,477.3157,475.7119,476.5237,2789.0
2023-07-20 10:10:00,482.34,482.52,481.33,481.56,1600.0,477.5137,477.6919,476.5138,476.7415,1600.0
2023-07-20 10:20:00,481.1,481.35,480.46,480.9,2400.0,476.2861,476.5336,475.6525,476.0881,2400.0
2023-07-20 10:30:00,481.55,482.08,481.11,481.38,1800.0,476.7316,477.2563,476.296,476.5633,1800.0
2023-07-20 10:40:00,481.31,482.71,481.31,482.13,3650.0,476.494,477.88,476.494,477.3058,3650.0
2023-07-20 10:50:00,482.39,483.66,482.39,483.66,8612.0,477.5632,478.8205,477.5632,478.8205,8612.0
2023-07-20 11:00:00,483.53,484.41,482.81,484.41,6813.0,478.6918,479.563,477.979,479.563,6813.0
2023-07-20 11:10:00,484.49,484.49,483.6,483.62,2074.0,479.6422,479.6422,478.7611,478.7809,2074.0
2023-07-20 11:20:00,483.64,484.22,483.63,484.0,4677.0,478.8007,479.3749,478.7908,479.1571,4677.0
2023-07-20 11:30:00,483.98,484.68,483.98,484.55,2500.0,479.1373,479.8303,479.1373,479.7016,2500.0
2023-07-20 11:40:00,484.61,485.39,484.4,485.06,4471.0,479.761,480.5332,479.5531,480.2065,4471.0
2023-07-20 11:50:00,485.31,485.51,484.74,484.81,3270.0,480.454,480.652,479.8897,479.959,3270.0
2023-07-20 12:00:00,484.77,486.11,484.76,486.04,4742.0,479.9194,481.246,479.9095,481.1767,4742.0
2023-07-20 12:10:00,486.0,486.46,485.52,485.61,7600.0,481.1371,481.5925,480.6619,480.751,7600.0
2023-07-20 12:20:00,485.45,485.62,485.05,485.14,13000.0,480.5926,480.7609,480.1966,480.2857,13000.0
2023-07-20 12:30:00,484.67,484.92,483.54,483.79,3374.0,479.8204,480.0679,478.7017,478.9492,3374.0
2023-07-20 12:40:00,483.79,483.8,483.19,483.77,1681.0,478.9492,478.9591,478.3552,478.9294,1681.0
2023-07-20 12:50:00,483.89,484.0,482.93,483.44,1923.0,479.0482,479.1571,478.0978,478.6027,1923.0
2023-07-20 13:00:00,482.91,483.29,482.64,483.06,2102.0,478.078,478.4542,477.8107,478.2265,2102.0
2023-07-20 13:10:00,482.96,483.72,482.96,483.33,1100.0,478.1275,478.8799,478.1275,478.4938,1100.0
2023-07-20 13:20:00,483.95,483.95,483.34,483.72,1300.0,479.1076,479.1076,478.5037,478.8799,1300.0
2023-07-20 13:30:00,483.68,484.0,483.04,483.04,1828.0,478.8403,479.1571,478.2067,478.2067,1828.0
2023-07-20 13:40:00,482.88,483.31,482.88,483.05,1222.0,478.0483,478.474,478.0483,478.2166,1222.0
2023-07-20 13:50:00,483.04,483.19,482.28,482.47,2000.0,478.2067,478.3552,477.4543,477.6424,2000.0
2023-07-20 14:00:00,482.06,482.79,482.05,482.61,2183.0,477.2365,477.9592,477.2266,477.781,2183.0
2023-07-20 14:10:00,482.08,482.13,481.62,481.68,1700.0,477.2563,477.3058,476.8009,476.8603,1700.0
2023-07-20 14:20:00,481.53,481.55,480.32,480.32,3162.0,476.7118,476.7316,475.5139,475.5139,3162.0
2023-07-20 14:30:00,480.77,482.04,480.74,481.8,2333.0,475.9594,477.2167,475.9297,476.9791,2333.0
2023-07-20 14:40:00,481.76,482.05,481.45,481.69,1807.0,476.9395,477.2266,476.6326,476.8702,1807.0
2023-07-20 14:50:00,481.83,482.32,481.59,482.32,2593.0,477.0088,477.4939,476.7712,477.4939,2593.0
2023-07-20 15:00:00,481.6,481.86,481.08,481.58,1600.0,476.7811,477.0385,476.2663,476.7613,1600.0
2023-07-20 15:10:00,481.62,482.07,480.8,481.55,2800.0,476.8009,477.2464,475.9891,476.7316,2800.0
2023-07-20 15:20:00,481.5,481.77,481.09,481.67,2100.0,476.6821,476.9494,476.2762,476.8504,2100.0
2023-07-20 15:30:00,481.57,482.72,481.57,481.98,13624.0,476.7514,477.8899,476.7514,477.1573,13624.0
2023-07-20 15:40:00,481.91,482.03,480.91,481.49,10447.0,477.088,477.2068,476.098,476.6722,10447.0
2023-07-20 15:50:00,481.55,482.21,481.21,481.88,27525.0,476.7316,477.385,476.395,477.0583,27525.0
2023-07-21 09:30:00,500.0,500.0,493.3,498.2,55933.0,494.997,494.997,488.364,493.215,55933.0
2023-07-21 09:40:00,496.24,502.0,496.24,501.6,16145.0,491.2746,496.977,491.2746,496.581,16145.0
2023-07-21 09:50:00,501.97,501.97,498.54,499.38,9172.0,496.9473,496.9473,493.5516,494.3832,9172.0
2023-07-21 10:00:00,499.44,500.0,496.25,496.29,10397.0,494.4426,494.997,491.2845,491.3241,10397.0
2023-07-21 10:10:00,496.53,496.78,494.25,494.25,9703.0,491.5617,491.8092,489.3045,489.3045,9703.0
2023-07-21 10:20:00,494.43,495.96,493.46,494.57,5119.0,489.4827,490.9974,488.5224,489.6213,5119.0
2023-07-21 10:30:00,495.25,496.63,494.52,496.14,9030.0,490.2945,491.6607,489.5718,491.1756,9030.0
2023-07-21 10:40:00,496.56,497.76,496.5,497.58,2902.0,491.5914,492.7794,491.532,492.6012,2902.0
2023-07-21 10:50:00,497.56,499.55,496.68,499.27,6769.0,492.5814,494.5515,491.7102,494.2743,6769.0
2023-07-21 11:00:00,499.1,500.81,498.87,500.71,15628.0,494.106,495.7989,493.8783,495.6999,15628.0
2023-07-21 11:10:00,500.67,501.0,499.75,500.25,8206.0,495.6603,495.987,494.7495,495.2445,8206.0
2023-07-21 11:20:00,499.96,500.38,498.5,499.32,3138.0,494.9574,495.3732,493.512,494.3238,3138.0
2023-07-21 11:30:00,497.64,499.01,497.59,498.79,5082.0,492.6606,494.0169,492.6111,493.7991,5082.0
2023-07-21 11:40:00,498.97,499.32,498.48,498.78,5096.0,493.9773,494.3238,493.4922,493.7892,5096.0
2023-07-21 11:50:00,499.03,500.31,498.91,499.82,4744.0,494.0367,495.3039,493.9179,494.8188,4744.0
2023-07-21 12:00:00,500.11,500.44,499.39,499.76,4000.0,495.1059,495.4326,494.3931,494.7594,4000.0
2023-07-21 12:10:00,499.79,499.79,498.68,498.73,1885.0,494.7891,494.7891,493.6902,493.7397,1885.0
2023-07-21 12:20:00,498.53,498.85,496.53,496.53,1400.0,493.5417,493.8585,491.5617,491.5617,1400.0
2023-07-21 12:30:00,496.77,497.86,496.65,497.7,3924.0,491.7993,492.8784,491.6805,492.72,3924.0
2023-07-21 12:40:00,497.95,499.2,497.88,498.59,13790.0,492.9675,494.205,492.8982,493.6011,13790.0
2023-07-21 12:50:00,498.58,498.8,497.82,497.85,5878.0,493.5912,493.809,492.8388,492.8685,5878.0
2023-07-21 13:00:00,497.68,498.37,497.28,497.71,2416.0,492.7002,493.3833,492.3042,492.7299,2416.0
2023-07-21 13:10:00,497.7,498.17,497.33,498.08,2417.0,492.72,493.1853,492.3537,493.0962,2417.0
2023-07-21 13:20:00,497.83,498.06,497.69,497.88,1836.0,492.8487,493.0764,492.7101,492.8982,1836.0
2023-07-21 13:30:00,497.98,498.02,496.72,497.06,4630.0,492.9972,493.0368,491.7498,492.0864,4630.0
2023-07-21 13:40:00,497.09,497.64,496.39,496.4,5839.0,492.1161,492.6606,491.4231,491.433,5839.0
2023-07-21 13:50:00,496.75,498.05,496.75,497.85,5275.0,491.7795,493.0665,491.7795,492.8685,5275.0
2023-07-21 14:00:00,498.05,499.31,497.55,499.18,9230.0,493.0665,494.3139,492.5715,494.1852,9230.0
2023-07-21 14:10:00,499.17,499.63,498.77,498.98,9295.0,494.1753,494.6307,493.7793,493.9872,9295.0
2023-07-21 14:20:00,499.04,499.67,498.82,499.49,4820.0,494.0466,494.6703,493.8288,494.4921,4820.0
2023-07-21 14:30:00,499.5,499.59,498.97,499.59,4519.0,494.502,494.5911,493.9773,494.5911,4519.0
2023-07-21 14:40:00,499.61,500.91,499.34,500.64,15538.0,494.6109,495.8979,494.3436,495.6306,15538.0
2023-07-21 14:50:00,500.53,501.0,499.7,499.87,9367.0,495.5217,495.987,494.7,494.8683,9367.0
2023-07-21 15:00:00,499.76,500.39,499.66,500.03,4044.0,494.7594,495.3831,494.6604,495.0267,4044.0
2023-07-21 15:10:00,500.13,500.23,499.37,500.06,4855.0,495.1257,495.2247,494.3733,495.0564,4855.0
2023-07-21 15:20:00,499.99,499.99,499.33,499.48,13656.0,494.9871,494.9871,494.3337,494.4822,13656.0
2023-07-21 15:30:00,499.62,499.63,498.32,498.56,7649.0,494.6208,494.6307,493.3338,493.5714,7649.0
2023-07-21 15:40:00,498.45,498.57,497.81,498.27,12438.0,493.4625,493.5813,492.8289,493.2843,12438.0
2023-07-21 15:50:00,498.45,500.14,498.02,499.7,64829.0,493.4625,495.1356,493.0368,494.7,64829.0
2023-07-24 09:30:00,500.13,502.13,499.36,500.44,17084.0,495.1257,497.1057,494.3634,495.4326,17084.0
2023-07-24 09:40:00,499.85,500.32,497.39,497.39,3500.0,494.8485,495.3138,492.4131,492.4131,3500.0
2023-07-24 09:50:00,497.12,497.83,496.3,497.13,6776.0,492.1458,492.8487,491.334,492.1557,6776.0
2023-07-24 10:00:00,497.02,497.04,494.63,494.84,5110.0,492.0468,492.0666,489.6807,489.8886,5110.0
2023-07-24 10:10:00,494.25,495.24,493.94,494.3,5218.0,489.3045,490.2846,488.9976,489.354,5218.0
2023-07-24 10:20:00,494.04,495.65,493.99,495.29,2701.0,489.0966,490.6905,489.0471,490.3341,2701.0
2023-07-24 10:30:00,495.48,496.33,494.86,496.0,6989.0,490.5222,491.3637,489.9084,491.037,6989.0
2023-07-24 10:40:00,495.92,496.24,495.02,495.53,3700.0,490.9578,491.2746,490.0668,490.5717,3700.0
2023-07-24 10:50:00,495.54,495.87,495.21,495.3,2915.0,490.5816,490.9083,490.2549,490.344,2915.0
2023-07-24 11:00:00,495.14,495.14,492.4,492.4,3047.0,490.1856,490.1856,487.473,487.473,3047.0
2023-07-24 11:10:00,492.77,494.33,492.77,493.54,1733.0,487.8393,489.3837,487.8393,488.6016,1733.0
2023-07-24 11:20:00,493.23,493.8,493.08,493.8,2512.0,488.2947,488.859,488.1462,488.859,2512.0
2023-07-24 11:30:00,493.77,494.33,493.61,494.28,3371.0,488.8293,489.3837,488.6709,489.3342,3371.0
2023-07-24 11:40:00,494.33,495.55,494.33,495.02,4965.0,489.3837,490.5915,489.3837,490.0668,4965.0
2023-07-24 11:50:00,495.16,495.48,494.38,494.87,4591.0,490.2054,490.5222,489.4332,489.9183,4591.0
2023-07-24 12:00:00,494.93,495.11,494.55,494.55,1522.0,489.9777,490.1559,489.6015,489.6015,1522.0
2023-07-24 12:10:00,494.23,494.86,494.15,494.38,4643.0,489.2847,489.9084,489.2055,489.4332,4643.0
2023-07-24 12:20:00,494.35,495.01,494.35,495.01,1130.0,489.4035,490.0569,489.4035,490.0569,1130.0
2023-07-24 12:30:00,495.24,495.85,495.24,495.68,3966.0,490.2846,490.8885,490.2846,490.7202,3966.0
2023-07-24 12:40:00,495.78,495.91,494.41,495.55,4779.0,490.8192,490.9479,489.4629,490.5915,4779.0
2023-07-24 12:50:00,495.65,495.69,492.92,493.12,7361.0,490.6905,490.7301,487.9878,488.1858,7361.0
2023-07-24 13:00:00,492.6,494.19,492.12,493.96,6868.0,487.671,489.2451,487.1958,489.0174,6868.0
2023-07-24 13:10:00,494.19,494.44,493.68,493.68,1584.0,489.2451,489.4926,488.7402,488.7402,1584.0
2023-07-24 13:20:00,493.79,494.36,493.79,493.97,1900.0,488.8491,489.4134,488.8491,489.0273,1900.0
2023-07-24 13:30:00,494.28,494.28,493.61,494.05,1500.0,489.3342,489.3342,488.6709,489.1065,1500.0
2023-07-24 13:40:00,493.84,494.46,493.84,493.97,1478.0,488.8986,489.5124,488.8986,489.0273,1478.0
2023-07-24 13:50:00,494.17,495.04,494.04,494.75,4038.0,489.2253,490.0866,489.0966,489.7995,4038.0
2023-07-24 14:00:00,494.87,495.68,494.87,495.47,2745.0,489.9183,490.7202,489.9183,490.5123,2745.0
2023-07-24 14:10:00,495.25,495.32,494.93,494.94,1130.0,490.2945,490.3638,489.9777,489.9876,1130.0
2023-07-24 14:20:00,494.92,495.17,494.71,495.08,1701.0,489.9678,490.2153,489.7599,490.1262,1701.0
2023-07-24 14:30:00,494.9,495.17,494.76,494.83,4943.0,489.948,490.2153,489.8094,489.8787,4943.0
2023-07-24 14:40:00,494.99,494.99,494.49,494.92,2401.0,490.0371,490.0371,489.5421,489.9678,2401.0
2023-07-24 14:50:00,494.9,495.52,494.79,495.23,3603.0,489.948,490.5618,489.8391,490.2747,3603.0
2023-07-24 15:00:00,495.11,495.81,495.02,495.79,10961.0,490.1559,490.8489,490.0668,490.8291,10961.0
2023-07-24 15:10:00,495.61,495.76,495.03,495.75,6797.0,490.6509,490.7994,490.0767,490.7895,6797.0
2023-07-24 15:20:00,495.4,495.8,494.97,495.11,4788.0,490.443,490.839,490.0173,490.1559,4788.0
2023-07-24 15:30:00,495.25,495.41,494.31,494.58,7774.0,490.2945,490.4529,489.3639,489.6312,7774.0
2023-07-24 15:40:00,494.79,496.41,494.79,496.01,10388.0,489.8391,491.4429,489.8391,491.0469,10388.0
2023-07-24 15:50:00,495.83,495.83,494.11,495.21,34967.0,490.8687,490.8687,489.1659,490.2549,34967.0
2023-07-25 09:30:00,491.74,495.61,487.74,491.1,15297.0,486.8196,490.6509,482.8597,486.186,15297.0
2023-07-25 09:40:00,491.38,493.38,490.74,493.38,2800.0,486.4632,488.4432,485.8296,488.4432,2800.0
2023-07-25 09:50:00,493.55,494.3,493.0,493.78,3148.0,488.6115,489.354,488.067,488.8392,3148.0
2023-07-25 10:00:00,493.59,493.96,492.82,493.12,3233.0,488.6511,489.0174,487.8888,488.1858,3233.0
2023-07-25 10:10:00,493.29,493.87,492.87,492.87,2750.0,488.3541,488.9283,487.9383,487.9383,2750.0
2023-07-25 10:20:00,493.13,493.53,492.26,492.31,2361.0,488.1957,488.5917,487.3344,487.3839,2361.0
2023-07-25 10:30:00,492.56,493.76,491.91,493.34,18384.0,487.6314,488.8194,486.9879,488.4036,18384.0
2023-07-25 10:40:00,493.34,493.34,492.81,493.06,4429.0,488.4036,488.4036,487.8789,488.1264,4429.0
2023-07-25 10:50:00,493.07,493.75,493.07,493.61,5385.0,488.1363,488.8095,488.1363,488.6709,5385.0
2023-07-25 11:00:00,493.73,494.27,492.88,492.88,4800.0,488.7897,489.3243,487.9482,487.9482,4800.0
2023-07-25 11:10:00,493.18,493.6,493.18,493.48,6391.0,488.2452,488.661,488.2452,488.5422,6391.0
2023-07-25 11:20:00,493.48,495.13,493.48,495.13,3126.0,488.5422,490.1757,488.5422,490.1757,3126.0
2023-07-25 11:30:00,495.38,495.63,494.57,494.75,4753.0,490.4232,490.6707,489.6213,489.7995,4753.0
2023-07-25 11:40:00,494.9,495.36,494.77,494.89,2483.0,489.948,490.4034,489.8193,489.9381,2483.0
2023-07-25 11:50:00,495.03,495.47,494.95,494.96,2413.0,490.0767,490.5123,489.9975,490.0074,2413.0
2023-07-25 12:00:00,495.19,495.74,495.02,495.63,1700.0,490.2351,490.7796,490.0668,490.6707,1700.0
2023-07-25 12:10:00,495.54,495.96,495.54,495.66,1494.0,490.5816,490.9974,490.5816,490.7004,1494.0
2023-07-25 12:20:00,495.56,495.62,495.03,495.12,3845.0,490.6014,490.6608,490.0767,490.1658,3845.0
2023-07-25 12:30:00,495.11,495.52,494.89,495.46,12171.0,490.1559,490.5618,489.9381,490.5024,12171.0
2023-07-25 12:40:00,495.46,495.46,494.92,495.08,1658.0,490.5024,490.5024,489.9678,490.1262,1658.0
2023-07-25 12:50:00,495.26,495.81,495.1,495.81,1900.0,490.3044,490.8489,490.146,490.8489,1900.0
2023-07-25 13:00:00,495.78,495.78,495.05,495.16,1700.0,490.8192,490.8192,490.0965,490.2054,1700.0
2023-07-25 13:10:00,495.48,495.63,495.33,495.61,2055.0,490.5222,490.6707,490.3737,490.6509,2055.0
2023-07-25 13:20:00,495.6,495.6,494.94,495.06,3618.0,490.641,490.641,489.9876,490.1064,3618.0
2023-07-25 13:30:00,495.17,495.35,494.78,495.14,7301.0,490.2153,490.3935,489.8292,490.1856,7301.0
2023-07-25 13:40:00,495.45,495.55,495.0,495.0,2938.0,490.4925,490.5915,490.047,490.047,2938.0
2023-07-25 13:50:00,494.83,495.89,494.83,495.89,2700.0,489.8787,490.9281,489.8787,490.9281,2700.0
2023-07-25 14:00:00,495.65,495.65,495.2,495.42,3400.0,490.6905,490.6905,490.245,490.4628,3400.0
2023-07-25 14:10:00,495.23,495.57,495.03,495.22,1800.0,490.2747,490.6113,490.0767,490.2648,1800.0
2023-07-25 14:20:00,495.16,495.2,494.96,495.04,2730.0,490.2054,490.245,490.0074,490.0866,2730.0
2023-07-25 14:30:00,495.27,495.45,494.98,494.98,1298.0,490.3143,490.4925,490.0272,490.0272,1298.0
2023-07-25 14:40:00,495.08,495.43,494.77,494.99,14245.0,490.1262,490.4727,489.8193,490.0371,14245.0
2023-07-25 14:50:00,495.08,495.36,494.94,495.12,3188.0,490.1262,490.4034,489.9876,490.1658,3188.0
2023-07-25 15:00:00,495.32,495.66,495.29,495.32,1310.0,490.3638,490.7004,490.3341,490.3638,1310.0
2023-07-25 15:10:00,495.27,495.27,494.89,494.99,5712.0,490.3143,490.3143,489.9381,490.0371,5712.0
2023-07-25 15:20:00,494.99,495.29,494.96,494.99,4790.0,490.0371,490.3341,490.0074,490.0371,4790.0
2023-07-25 15:30:00,495.08,495.53,494.95,495.53,7588.0,490.1262,490.5717,489.9975,490.5717,7588.0
2023-07-25 15:40:00,495.5,495.76,495.03,495.5,11818.0,490.542,490.7994,490.0767,490.542,11818.0
2023-07-25 15:50:00,495.42,496.22,493.08,494.64,89344.0,490.4628,491.2548,488.1462,489.6906,89344.0
2023-07-26 09:30:00,491.1,492.09,488.78,491.37,6711.0,486.186,487.1661,483.8893,486.4533,6711.0
2023-07-26 09:40:00,491.97,491.97,490.46,490.69,9098.0,487.0473,487.0473,485.5525,485.7801,9098.0
2023-07-26 09:50:00,490.46,490.55,487.02,489.29,4513.0,485.5525,485.6415,482.1469,484.3942,4513.0
2023-07-26 10:00:00,489.12,490.89,488.9,490.84,1920.0,484.2259,485.9781,484.0081,485.9286,1920.0
2023-07-26 10:10:00,490.65,491.58,490.65,491.38,1907.0,485.7405,486.6612,485.7405,486.4632,1907.0
2023-07-26 10:20:00,491.31,491.7,491.04,491.7,2495.0,486.3939,486.78,486.1266,486.78,2495.0
2023-07-26 10:30:00,491.79,492.08,491.56,491.56,1909.0,486.8691,487.1562,486.6414,486.6414,1909.0
2023-07-26 10:40:00,491.79,491.94,491.34,491.48,5154.0,486.8691,487.0176,486.4236,486.5622,5154.0
2023-07-26 10:50:00,491.88,492.4,491.76,492.02,4010.0,486.9582,487.473,486.8394,487.0968,4010.0
2023-07-26 11:00:00,492.52,493.39,492.44,492.68,2800.0,487.5918,488.4531,487.5126,487.7502,2800.0
2023-07-26 11:10:00,493.0,493.04,492.21,492.74,1933.0,488.067,488.1066,487.2849,487.8096,1933.0
2023-07-26 11:20:00,492.5,492.79,491.68,491.68,1505.0,487.572,487.8591,486.7602,486.7602,1505.0
2023-07-26 11:30:00,491.77,492.28,491.39,491.39,4200.0,486.8493,487.3542,486.4731,486.4731,4200.0
2023-07-26 11:40:00,491.39,492.42,491.29,492.42,2400.0,486.4731,487.4928,486.3741,487.4928,2400.0
2023-07-26 11:50:00,492.23,492.41,491.65,491.65,3777.0,487.3047,487.4829,486.7305,486.7305,3777.0
2023-07-26 12:00:00,491.94,492.46,491.94,492.29,1325.0,487.0176,487.5324,487.0176,487.3641,1325.0
2023-07-26 12:10:00,492.58,492.58,492.36,492.53,1090.0,487.6512,487.6512,487.4334,487.6017,1090.0
2023-07-26 12:20:00,492.38,492.38,491.82,491.93,8928.0,487.4532,487.4532,486.8988,487.0077,8928.0
2023-07-26 12:30:00,491.93,492.3,491.82,491.82,4171.0,487.0077,487.374,486.8988,486.8988,4171.0
2023-07-26 12:40:00,491.78,492.49,491.58,492.49,4389.0,486.8592,487.5621,486.6612,487.5621,4389.0
2023-07-26 12:50:00,492.57,492.57,491.57,492.37,12127.0,487.6413,487.6413,486.6513,487.4433,12127.0
2023-07-26 13:00:00,492.41,492.58,492.3,492.33,7300.0,487.4829,487.6512,487.374,487.4037,7300.0
2023-07-26 13:10:00,492.39,492.39,491.99,491.99,1000.0,487.4631,487.4631,487.0671,487.0671,1000.0
2023-07-26 13:20:00,492.1,492.69,492.1,492.41,4546.0,487.176,487.7601,487.176,487.4829,4546.0
2023-07-26 13:30:00,492.63,492.81,492.0,492.48,8471.0,487.7007,487.8789,487.077,487.5522,8471.0
2023-07-26 13:40:00,492.49,492.84,492.41,492.84,2540.0,487.5621,487.9086,487.4829,487.9086,2540.0
2023-07-26 13:50:00,493.17,494.1,492.74,494.1,6763.0,488.2353,489.156,487.8096,489.156,6763.0
2023-07-26 14:00:00,493.49,494.13,493.35,493.88,7614.0,488.5521,489.1857,488.4135,488.9382,7614.0
2023-07-26 14:10:00,493.63,494.14,493.63,493.94,6321.0,488.6907,489.1956,488.6907,488.9976,6321.0
2023-07-26 14:20:00,493.88,494.02,493.03,493.29,4044.0,488.9382,489.0768,488.0967,488.3541,4044.0
2023-07-26 14:30:00,493.38,494.33,493.37,494.33,5864.0,488.4432,489.3837,488.4333,489.3837,5864.0
2023-07-26 14:40:00,494.11,495.02,493.69,494.57,2415.0,489.1659,490.0668,488.7501,489.6213,2415.0
2023-07-26 14:50:00,494.0,494.6,493.88,494.18,1700.0,489.057,489.651,488.9382,489.2352,1700.0
2023-07-26 15:00:00,493.99,493.99,491.89,492.14,10617.0,489.0471,489.0471,486.9681,487.2156,10617.0
2023-07-26 15:10:00,492.12,492.86,491.96,491.96,2900.0,487.1958,487.9284,487.0374,487.0374,2900.0
2023-07-26 15:20:00,492.32,493.02,492.32,492.58,3704.0,487.3938,488.0868,487.3938,487.6512,3704.0
2023-07-26 15:30:00,492.34,492.7,492.09,492.51,2006.0,487.4136,487.77,487.1661,487.5819,2006.0
2023-07-26 15:40:00,492.93,493.28,492.56,492.79,12308.0,487.9977,488.3442,487.6314,487.8591,12308.0
2023-07-26 15:50:00,492.56,493.85,492.5,493.84,25104.0,487.6314,488.9085,487.572,488.8986,25104.0
2023-07-27 09:30:00,497.22,498.0,495.12,495.13,10062.0,492.2448,493.017,490.1658,490.1757,10062.0
2023-07-27 09:40:00,496.0,496.0,494.11,494.73,4480.0,491.037,491.037,489.1659,489.7797,4480.0
2023-07-27 09:50:00,494.91,495.04,494.5,494.5,2950.0,489.9579,490.0866,489.552,489.552,2950.0
2023-07-27 10:00:00,494.94,494.94,493.12,493.13,3550.0,489.9876,489.9876,488.1858,488.1957,3550.0
2023-07-27 10:10:00,493.17,493.68,492.83,493.68,4720.0,488.2353,488.7402,487.8987,488.7402,4720.0
2023-07-27 10:20:00,493.25,493.25,492.51,493.03,2613.0,488.3145,488.3145,487.5819,488.0967,2613.0
2023-07-27 10:30:00,493.08,493.53,492.95,493.53,500.0,488.1462,488.5917,488.0175,488.5917,500.0
2023-07-27 10:40:00,493.5,494.42,493.42,493.86,2030.0,488.562,489.4728,488.4828,488.9184,2030.0
2023-07-27 10:50:00,493.65,493.92,493.08,493.08,2351.0,488.7105,488.9778,488.1462,488.1462,2351.0
2023-07-27 11:00:00,493.14,493.15,492.5,492.73,1406.0,488.2056,488.2155,487.572,487.7997,1406.0
2023-07-27 11:10:00,492.96,493.2,492.5,492.5,2914.0,488.0274,488.265,487.572,487.572,2914.0
2023-07-27 11:20:00,492.42,492.61,492.11,492.16,1701.0,487.4928,487.6809,487.1859,487.2354,1701.0
2023-07-27 11:30:00,492.43,492.63,492.03,492.28,7270.0,487.5027,487.7007,487.1067,487.3542,7270.0
2023-07-27 11:40:00,492.03,492.03,490.49,490.71,3435.0,487.1067,487.1067,485.5822,485.7999,3435.0
2023-07-27 11:50:00,490.78,491.87,490.77,491.73,2000.0,485.8692,486.9483,485.8593,486.8097,2000.0
2023-07-27 12:00:00,491.78,492.76,491.78,492.58,1408.0,486.8592,487.8294,486.8592,487.6512,1408.0
2023-07-27 12:10:00,492.85,493.68,492.54,493.25,6502.0,487.9185,488.7402,487.6116,488.3145,6502.0
2023-07-27 12:20:00,493.01,493.01,492.33,492.53,3300.0,488.0769,488.0769,487.4037,487.6017,3300.0
2023-07-27 12:30:00,492.75,492.75,492.16,492.41,2739.0,487.8195,487.8195,487.2354,487.4829,2739.0
2023-07-27 12:40:00,492.27,492.88,491.99,492.7,1838.0,487.3443,487.9482,487.0671,487.77,1838.0
2023-07-27 12:50:00,492.74,492.87,492.04,492.44,3400.0,487.8096,487.9383,487.1166,487.5126,3400.0
2023-07-27 13:00:00,492.45,492.78,491.85,491.85,2000.0,487.5225,487.8492,486.9285,486.9285,2000.0
2023-07-27 13:10:00,492.53,492.61,491.69,492.02,1000.0,487.6017,487.6809,486.7701,487.0968,1000.0
2023-07-27 13:20:00,491.93,492.39,491.82,491.99,2143.0,487.0077,487.4631,486.8988,487.0671,2143.0
2023-07-27 13:30:00,492.32,492.34,491.75,491.98,4200.0,487.3938,487.4136,486.8295,487.0572,4200.0
2023-07-27 13:40:00,492.29,492.44,491.7,491.7,2177.0,487.3641,487.5126,486.78,486.78,2177.0
2023-07-27 13:50:00,491.9,491.9,491.69,491.85,1008.0,486.978,486.978,486.7701,486.9285,1008.0
2023-07-27 14:00:00,491.89,492.3,491.55,491.56,2101.0,486.9681,487.374,486.6315,486.6414,2101.0
2023-07-27 14:10:00,491.38,491.38,490.63,490.83,1700.0,486.4632,486.4632,485.7207,485.9187,1700.0
2023-07-27 14:20:00,490.89,491.14,490.21,490.78,2420.0,485.9781,486.2256,485.305,485.8692,2420.0
2023-07-27 14:30:00,490.51,491.15,490.01,490.67,3559.0,485.6019,486.2355,485.107,485.7603,3559.0
2023-07-27 14:40:00,490.57,491.45,490.57,491.25,5222.0,485.6613,486.5325,485.6613,486.3345,5222.0
2023-07-27 14:50:00,491.22,491.51,490.83,491.03,12847.0,486.3048,486.5919,485.9187,486.1167,12847.0
2023-07-27 15:00:00,491.01,491.35,488.78,490.1,24254.0,486.0969,486.4335,483.8893,485.1961,24254.0
2023-07-27 15:10:00,490.46,490.82,490.13,490.56,3541.0,485.5525,485.9088,485.2258,485.6514,3541.0
2023-07-27 15:20:00,490.88,490.88,490.0,490.0,8262.0,485.9682,485.9682,485.0971,485.0971,8262.0
2023-07-27 15:30:00,489.96,490.9,489.6,490.71,7392.0,485.0575,485.988,484.7011,485.7999,7392.0
2023-07-27 15:40:00,490.73,491.12,489.56,489.8,12722.0,485.8197,486.2058,484.6615,484.8991,12722.0
2023-07-27 15:50:00,489.41,491.78,489.41,491.33,20977.0,484.513,486.8592,484.513,486.4137,20977.0
2023-07-28 09:30:00,494.53,495.6,493.95,493.96,4884.0,489.5817,490.641,489.0075,489.0174,4884.0
2023-07-28 09:40:00,493.96,493.96,493.96,493.96,0.0,489.0174,489.0174,489.0174,489.0174,0.0
2023-07-28 09:50:00,493.14,493.59,492.3,492.68,2830.0,488.2056,488.6511,487.374,487.7502,2830.0
2023-07-28 10:00:00,492.86,493.82,492.32,492.69,4109.0,487.9284,488.8788,487.3938,487.7601,4109.0
2023-07-28 10:10:00,492.05,492.3,491.21,491.99,1558.0,487.1265,487.374,486.2949,487.0671,1558.0
2023-07-28 10:20:00,492.27,492.94,492.14,492.19,1902.0,487.3443,488.0076,487.2156,487.2651,1902.0
2023-07-28 10:30:00,492.5,492.53,491.87,492.02,3029.0,487.572,487.6017,486.9483,487.0968,3029.0
2023-07-28 10:40:00,491.89,492.42,491.41,491.41,800.0,486.9681,487.4928,486.4929,486.4929,800.0
2023-07-28 10:50:00,491.53,491.83,490.93,490.93,1200.0,486.6117,486.9087,486.0177,486.0177,1200.0
2023-07-28 11:00:00,491.64,491.65,490.4,490.9,1773.0,486.7206,486.7305,485.4931,485.988,1773.0
2023-07-28 11:10:00,490.78,490.78,490.2,490.42,2029.0,485.8692,485.8692,485.2951,485.5129,2029.0
2023-07-28 11:20:00,490.61,491.04,490.61,490.84,1505.0,485.7009,486.1266,485.7009,485.9286,1505.0
2023-07-28 11:30:00,490.87,490.87,490.1,490.11,600.0,485.9583,485.9583,485.1961,485.206,600.0
2023-07-28 11:40:00,490.06,491.4,490.05,491.1,5402.0,485.1565,486.483,485.1466,486.186,5402.0
2023-07-28 11:50:00,491.28,491.81,491.28,491.63,1421.0,486.3642,486.8889,486.3642,486.7107,1421.0
2023-07-28 12:00:00,491.56,491.56,489.79,489.79,2700.0,486.6414,486.6414,484.8892,484.8892,2700.0
2023-07-28 12:10:00,490.04,490.48,489.64,490.48,2208.0,485.1367,485.5723,484.7407,485.5723,2208.0
2023-07-28 12:20:00,490.35,490.44,490.1,490.31,1608.0,485.4436,485.5327,485.1961,485.404,1608.0
2023-07-28 12:30:00,490.96,491.0,490.86,490.91,800.0,486.0474,486.087,485.9484,485.9979,800.0
2023-07-28 12:40:00,490.67,491.11,490.5,490.77,1712.0,485.7603,486.1959,485.592,485.8593,1712.0
2023-07-28 12:50:00,490.56,491.3,490.56,490.98,1700.0,485.6514,486.384,485.6514,486.0672,1700.0
2023-07-28 13:00:00,490.76,490.76,490.12,490.12,1114.0,485.8494,485.8494,485.2159,485.2159,1114.0
2023-07-28 13:10:00,490.34,490.73,490.34,490.41,1488.0,485.4337,485.8197,485.4337,485.503,1488.0
2023-07-28 13:20:00,490.41,490.41,490.06,490.16,1505.0,485.503,485.503,485.1565,485.2555,1505.0
2023-07-28 13:30:00,490.04,490.71,490.04,490.55,2684.0,485.1367,485.7999,485.1367,485.6415,2684.0
2023-07-28 13:40:00,490.39,490.4,489.36,489.89,1477.0,485.4832,485.4931,484.4635,484.9882,1477.0
2023-07-28 13:50:00,489.93,490.91,489.92,490.69,4810.0,485.0278,485.9979,485.0179,485.7801,4810.0
2023-07-28 14:00:00,490.98,491.58,490.98,491.27,2100.0,486.0672,486.6612,486.0672,486.3543,2100.0
2023-07-28 14:10:00,491.41,491.64,490.78,491.16,4222.0,486.4929,486.7206,485.8692,486.2454,4222.0
2023-07-28 14:20:00,491.13,491.97,491.03,491.97,3024.0,486.2157,487.0473,486.1167,487.0473,3024.0
2023-07-28 14:30:00,492.03,492.03,491.01,491.02,1800.0,487.1067,487.1067,486.0969,486.1068,1800.0
2023-07-28 14:40:00,490.87,492.12,490.87,492.08,2094.0,485.9583,487.1958,485.9583,487.1562,2094.0
2023-07-28 14:50:00,491.9,492.47,491.86,492.3,4939.0,486.978,487.5423,486.9384,487.374,4939.0
2023-07-28 15:00:00,492.17,492.39,491.98,492.2,2810.0,487.2453,487.4631,487.0572,487.275,2810.0
2023-07-28 15:10:00,492.47,492.9,492.47,492.74,2300.0,487.5423,487.968,487.5423,487.8096,2300.0
2023-07-28 15:20:00,492.61,492.88,492.25,492.33,7480.0,487.6809,487.9482,487.3245,487.4037,7480.0
2023-07-28 15:30:00,492.35,492.79,492.34,492.41,4375.0,487.4235,487.8591,487.4136,487.4829,4375.0
2023-07-28 15:40:00,492.3,492.31,491.51,491.61,4178.0,487.374,487.3839,486.5919,486.6909,4178.0
2023-07-28 15:50:00,491.66,492.71,491.66,492.41,22988.0,486.7404,487.7799,486.7404,487.4829,22988.0
2023-07-31 09:30:00,494.6,494.6,492.14,492.14,4383.0,489.651,489.651,487.2156,487.2156,4383.0
2023-07-31 09:40:00,492.5,493.94,492.5,493.44,3720.0,487.572,488.9976,487.572,488.5026,3720.0
2023-07-31 09:50:00,493.28,493.38,492.08,492.49,1041.0,488.3442,488.4432,487.1562,487.5621,1041.0
2023-07-31 10:00:00,491.91,492.3,491.27,492.3,1240.0,486.9879,487.374,486.3543,487.374,1240.0
2023-07-31 10:10:00,492.73,492.84,492.08,492.53,1600.0,487.7997,487.9086,487.1562,487.6017,1600.0
2023-07-31 10:20:00,492.54,492.74,492.02,492.5,2770.0,487.6116,487.8096,487.0968,487.572,2770.0
2023-07-31 10:30:00,492.43,492.43,491.7,491.71,814.0,487.5027,487.5027,486.78,486.7899,814.0
2023-07-31 10:40:00,492.22,492.22,491.52,491.79,720.0,487.2948,487.2948,486.6018,486.8691,720.0
2023-07-31 10:50:00,492.07,492.2,491.29,491.29,1327.0,487.1463,487.275,486.3741,486.3741,1327.0
2023-07-31 11:00:00,491.29,491.29,491.29,491.29,0.0,486.3741,486.3741,486.3741,486.3741,0.0
2023-07-31 11:10:00,491.38,491.38,491.02,491.06,400.0,486.4632,486.4632,486.1068,486.1464,400.0
2023-07-31 11:20:00,490.8,491.2,490.79,490.81,1551.0,485.889,486.285,485.8791,485.8989,1551.0
2023-07-31 11:30:00,491.1,491.1,490.4,490.4,600.0,486.186,486.186,485.4931,485.4931,600.0
2023-07-31 11:40:00,490.22,490.92,490.22,490.92,958.0,485.3149,486.0078,485.3149,486.0078,958.0
2023-07-31 11:50:00,490.65,491.11,490.39,490.81,1732.0,485.7405,486.1959,485.4832,485.8989,1732.0
2023-07-31 12:00:00,490.66,490.66,490.65,490.66,100.0,485.7504,485.7504,485.7405,485.7504,100.0
2023-07-31 12:10:00,490.99,490.99,490.45,490.64,800.0,486.0771,486.0771,485.5426,485.7306,800.0
2023-07-31 12:20:00,490.28,490.88,490.21,490.81,1165.0,485.3743,485.9682,485.305,485.8989,1165.0
2023-07-31 12:30:00,490.61,490.77,490.61,490.68,515.0,485.7009,485.8593,485.7009,485.7702,515.0
2023-07-31 12:40:00,490.68,490.68,490.68,490.68,0.0,485.7702,485.7702,485.7702,485.7702,0.0
2023-07-31 12:50:00,490.61,490.66,490.46,490.66,716.0,485.7009,485.7504,485.5525,485.7504,716.0
2023-07-31 13:00:00,490.24,490.38,490.18,490.27,700.0,485.3347,485.4733,485.2753,485.3644,700.0
2023-07-31 13:10:00,491.6,491.6,490.26,490.48,1783.0,486.681,486.681,485.3545,485.5723,1783.0
2023-07-31 13:20:00,490.65,490.81,490.5,490.81,1417.0,485.7405,485.8989,485.592,485.8989,1417.0
2023-07-31 13:30:00,490.32,491.11,490.23,490.83,3402.0,485.4139,486.1959,485.3248,485.9187,3402.0
2023-07-31 13:40:00,490.55,490.64,490.17,490.5,2777.0,485.6415,485.7306,485.2654,485.592,2777.0
2023-07-31 13:50:00,490.52,490.92,490.51,490.92,1400.0,485.6118,486.0078,485.6019,486.0078,1400.0
2023-07-31 14:00:00,491.18,491.18,490.93,491.12,800.0,486.2652,486.2652,486.0177,486.2058,800.0
2023-07-31 14:10:00,490.83,491.05,490.79,491.0,4185.0,485.9187,486.1365,485.8791,486.087,4185.0
2023-07-31 14:20:00,491.08,491.08,490.71,490.93,5112.0,486.1662,486.1662,485.7999,486.0177,5112.0
2023-07-31 14:30:00,490.89,491.49,490.88,491.49,1000.0,485.9781,486.5721,485.9682,486.5721,1000.0
2023-07-31 14:40:00,491.76,491.76,491.24,491.58,1600.0,486.8394,486.8394,486.3246,486.6612,1600.0
2023-07-31 14:50:00,491.64,491.85,491.61,491.81,500.0,486.7206,486.9285,486.6909,486.8889,500.0
2023-07-31 15:00:00,491.92,491.92,491.2,491.67,2391.0,486.9978,486.9978,486.285,486.7503,2391.0
2023-07-31 15:10:00,491.4,491.58,491.39,491.58,500.0,486.483,486.6612,486.4731,486.6612,500.0
2023-07-31 15:20:00,491.66,491.95,491.3,491.95,2700.0,486.7404,487.0275,486.384,487.0275,2700.0
2023-07-31 15:30:00,491.96,492.26,491.58,492.14,7727.0,487.0374,487.3344,486.6612,487.2156,7727.0
2023-07-31 15:40:00,492.05,492.31,491.83,492.01,10178.0,487.1265,487.3839,486.9087,487.0869,10178.0
2023-07-31 15:50:00,491.02,493.32,491.02,493.24,23760.0,486.1068,488.3838,486.1068,488.3046,23760.0
2023-08-01 09:30:00,491.51,492.97,489.74,492.36,7139.0,486.5919,488.0373,484.8397,487.4334,7139.0
2023-08-01 09:40:00,493.3,494.37,492.17,493.12,3133.0,488.364,489.4233,487.2453,488.1858,3133.0
2023-08-01 09:50:00,493.73,494.0,493.07,493.07,400.0,488.7897,489.057,488.1363,488.1363,400.0
2023-08-01 10:00:00,494.02,494.02,493.06,493.72,2500.0,489.0768,489.0768,488.1264,488.7798,2500.0
2023-08-01 10:10:00,493.41,493.83,492.35,493.06,4065.0,488.4729,488.8887,487.4235,488.1264,4065.0
2023-08-01 10:20:00,493.48,493.84,492.5,492.5,1316.0,488.5422,488.8986,487.572,487.572,1316.0
2023-08-01 10:30:00,493.08,493.32,492.82,493.31,1800.0,488.1462,488.3838,487.8888,488.3739,1800.0
2023-08-01 10:40:00,493.43,493.43,492.69,493.0,4445.0,488.4927,488.4927,487.7601,488.067,4445.0
2023-08-01 10:50:00,493.2,493.47,492.82,492.88,1400.0,488.265,488.5323,487.8888,487.9482,1400.0
2023-08-01 11:00:00,492.98,493.17,492.82,493.13,1500.0,488.0472,488.2353,487.8888,488.1957,1500.0
2023-08-01 11:10:00,493.0,493.23,492.94,493.23,2300.0,488.067,488.2947,488.0076,488.2947,2300.0
2023-08-01 11:20:00,493.08,493.56,493.08,493.56,445.0,488.1462,488.6214,488.1462,488.6214,445.0
2023-08-01 11:30:00,493.49,493.49,493.3,493.3,300.0,488.5521,488.5521,488.364,488.364,300.0
2023-08-01 11:40:00,493.14,493.14,492.85,492.9,2588.0,488.2056,488.2056,487.9185,487.968,2588.0
2023-08-01 11:50:00,493.15,493.29,493.0,493.28,420.0,488.2155,488.3541,488.067,488.3442,420.0
2023-08-01 12:00:00,493.43,493.43,492.96,493.0,900.0,488.4927,488.4927,488.0274,488.067,900.0
2023-08-01 12:10:00,492.99,493.11,492.99,493.0,900.0,488.0571,488.1759,488.0571,488.067,900.0
2023-08-01 12:20:00,492.93,493.08,492.9,493.05,2979.0,487.9977,488.1462,487.968,488.1165,2979.0
2023-08-01 12:30:00,493.0,493.1,492.96,492.96,400.0,488.067,488.166,488.0274,488.0274,400.0
2023-08-01 12:40:00,492.95,493.19,492.85,492.91,3114.0,488.0175,488.2551,487.9185,487.9779,3114.0
2023-08-01 12:50:00,492.91,493.0,492.59,492.72,3075.0,487.9779,488.067,487.6611,487.7898,3075.0
2023-08-01 13:00:00,492.94,492.94,492.66,492.91,1315.0,488.0076,488.0076,487.7304,487.9779,1315.0
2023-08-01 13:10:00,492.82,492.87,492.45,492.7,2500.0,487.8888,487.9383,487.5225,487.77,2500.0
2023-08-01 13:20:00,492.48,492.48,492.48,492.48,200.0,487.5522,487.5522,487.5522,487.5522,200.0
2023-08-01 13:30:00,492.46,493.02,492.46,492.46,2578.0,487.5324,488.0868,487.5324,487.5324,2578.0
2023-08-01 13:40:00,492.66,492.66,492.66,492.66,100.0,487.7304,487.7304,487.7304,487.7304,100.0
2023-08-01 13:50:00,492.9,492.9,492.43,492.56,3258.0,487.968,487.968,487.5027,487.6314,3258.0
2023-08-01 14:00:00,492.5,492.91,492.47,492.91,2883.0,487.572,487.9779,487.5423,487.9779,2883.0
2023-08-01 14:10:00,492.69,493.14,492.5,493.13,500.0,487.7601,488.2056,487.572,488.1957,500.0
2023-08-01 14:20:00,492.76,493.22,492.63,492.93,1300.0,487.8294,488.2848,487.7007,487.9977,1300.0
2023-08-01 14:30:00,492.84,493.48,492.69,493.15,1600.0,487.9086,488.5422,487.7601,488.2155,1600.0
2023-08-01 14:40:00,492.96,493.66,492.83,493.66,2753.0,488.0274,488.7204,487.8987,488.7204,2753.0
2023-08-01 14:50:00,493.77,493.89,493.38,493.71,2334.0,488.8293,488.9481,488.4432,488.7699,2334.0
2023-08-01 15:00:00,493.63,493.7,493.26,493.56,2580.0,488.6907,488.76,488.3244,488.6214,2580.0
2023-08-01 15:10:00,493.62,493.62,493.12,493.13,1946.0,488.6808,488.6808,488.1858,488.1957,1946.0
2023-08-01 15:20:00,492.89,493.22,492.89,493.07,2200.0,487.9581,488.2848,487.9581,488.1363,2200.0
2023-08-01 15:30:00,493.33,493.36,492.46,492.6,3308.0,488.3937,488.4234,487.5324,487.671,3308.0
2023-08-01 15:40:00,492.66,492.84,492.38,492.79,6780.0,487.7304,487.9086,487.4532,487.8591,6780.0
2023-08-01 15:50:00,492.75,492.97,492.4,492.91,27509.0,487.8195,488.0373,487.473,487.9779,27509.0
2023-08-02 09:30:00,489.89,491.57,488.31,490.13,13541.0,484.9882,486.6513,483.424,485.2258,13541.0
2023-08-02 09:40:00,490.17,491.46,489.55,490.69,4265.0,485.2654,486.5424,484.6516,485.7801,4265.0
2023-08-02 09:50:00,490.69,493.23,490.69,493.23,2178.0,485.7801,488.2947,485.7801,488.2947,2178.0
2023-08-02 10:00:00,492.5,492.76,491.44,492.26,2500.0,487.572,487.8294,486.5226,487.3344,2500.0
2023-08-02 10:10:00,492.39,492.75,491.17,492.31,3543.0,487.4631,487.8195,486.2553,487.3839,3543.0
2023-08-02 10:20:00,492.04,492.24,491.9,492.06,3557.0,487.1166,487.3146,486.978,487.1364,3557.0
2023-08-02 10:30:00,492.22,492.22,491.24,491.83,1100.0,487.2948,487.2948,486.3246,486.9087,1100.0
2023-08-02 10:40:00,491.78,491.95,491.23,491.35,1754.0,486.8592,487.0275,486.3147,486.4335,1754.0
2023-08-02 10:50:00,491.72,493.4,491.31,493.4,8763.0,486.7998,488.463,486.3939,488.463,8763.0
2023-08-02 11:00:00,493.61,493.61,493.11,493.24,1029.0,488.6709,488.6709,488.1759,488.3046,1029.0
2023-08-02 11:10:00,493.34,493.36,492.59,492.59,900.0,488.4036,488.4234,487.6611,487.6611,900.0
2023-08-02 11:20:00,492.65,493.43,492.65,493.43,2141.0,487.7205,488.4927,487.7205,488.4927,2141.0
2023-08-02 11:30:00,493.61,493.97,493.37,493.5,1700.0,488.6709,489.0273,488.4333,488.562,1700.0
2023-08-02 11:40:00,493.25,493.52,492.85,492.85,1400.0,488.3145,488.5818,487.9185,487.9185,1400.0
2023-08-02 11:50:00,492.92,492.92,491.96,492.25,1407.0,487.9878,487.9878,487.0374,487.3245,1407.0
2023-08-02 12:00:00,491.99,491.99,491.58,491.59,802.0,487.0671,487.0671,486.6612,486.6711,802.0
2023-08-02 12:10:00,492.03,492.31,491.88,492.25,1400.0,487.1067,487.3839,486.9582,487.3245,1400.0
2023-08-02 12:20:00,492.2,492.2,491.11,491.43,2700.0,487.275,487.275,486.1959,486.5127,2700.0
2023-08-02 12:30:00,491.37,491.99,491.37,491.6,2145.0,486.4533,487.0671,486.4533,486.681,2145.0
2023-08-02 12:40:00,491.4,491.4,491.38,491.4,300.0,486.483,486.483,486.4632,486.483,300.0
2023-08-02 12:50:00,491.42,491.81,491.03,491.81,3066.0,486.5028,486.8889,486.1167,486.8889,3066.0
2023-08-02 13:00:00,492.42,493.07,492.41,493.06,1400.0,487.4928,488.1363,487.4829,488.1264,1400.0
2023-08-02 13:10:00,492.94,492.94,492.21,492.45,2500.0,488.0076,488.0076,487.2849,487.5225,2500.0
2023-08-02 13:20:00,492.89,492.89,492.16,492.57,1400.0,487.9581,487.9581,487.2354,487.6413,1400.0
2023-08-02 13:30:00,492.54,493.06,492.54,492.99,3500.0,487.6116,488.1264,487.6116,488.0571,3500.0
2023-08-02 13:40:00,492.77,492.77,492.0,492.01,1500.0,487.8393,487.8393,487.077,487.0869,1500.0
2023-08-02 13:50:00,491.96,491.96,491.5,491.5,600.0,487.0374,487.0374,486.582,486.582,600.0
2023-08-02 14:00:00,491.52,492.17,491.51,491.99,3334.0,486.6018,487.2453,486.5919,487.0671,3334.0
2023-08-02 14:10:00,492.03,492.31,491.88,491.93,1139.0,487.1067,487.3839,486.9582,487.0077,1139.0
2023-08-02 14:20:00,492.08,492.09,491.5,491.87,1800.0,487.1562,487.1661,486.582,486.9483,1800.0
2023-08-02 14:30:00,491.91,492.26,491.53,492.26,1828.0,486.9879,487.3344,486.6117,487.3344,1828.0
2023-08-02 14:40:00,492.23,492.33,491.78,492.33,4765.0,487.3047,487.4037,486.8592,487.4037,4765.0
2023-08-02 14:50:00,492.35,492.52,492.0,492.02,3100.0,487.4235,487.5918,487.077,487.0968,3100.0
2023-08-02 15:00:00,492.08,492.22,491.35,491.43,1800.0,487.1562,487.2948,486.4335,486.5127,1800.0
2023-08-02 15:10:00,491.23,491.23,490.34,490.83,2565.0,486.3147,486.3147,485.4337,485.9187,2565.0
2023-08-02 15:20:00,491.14,491.15,490.54,490.63,2113.0,486.2256,486.2355,485.6316,485.7207,2113.0
2023-08-02 15:30:00,490.67,490.88,489.87,490.74,8505.0,485.7603,485.9682,484.9684,485.8296,8505.0
2023-08-02 15:40:00,490.77,491.55,490.72,491.46,7835.0,485.8593,486.6315,485.8098,486.5424,7835.0
2023-08-02 15:50:00,491.31,491.76,490.81,491.4,22416.0,486.3939,486.8394,485.8989,486.483,22416.0
2023-08-03 09:30:00,489.13,490.99,489.08,490.99,5534.0,484.2358,486.0771,484.1863,486.0771,5534.0
2023-08-03 09:40:00,490.5,490.5,489.67,490.02,1241.0,485.592,485.592,484.7704,485.1169,1241.0
2023-08-03 09:50:00,490.18,491.41,490.18,491.0,1500.0,485.2753,486.4929,485.2753,486.087,1500.0
2023-08-03 10:00:00,490.47,491.36,490.42,491.36,700.0,485.5624,486.4434,485.5129,486.4434,700.0
2023-08-03 10:10:00,491.26,491.26,489.3,489.84,1350.0,486.3444,486.3444,484.4041,484.9387,1350.0
2023-08-03 10:20:00,489.86,490.69,489.86,490.34,1200.0,484.9585,485.7801,484.9585,485.4337,1200.0
2023-08-03 10:30:00,490.06,491.41,490.06,491.14,1000.0,485.1565,486.4929,485.1565,486.2256,1000.0
2023-08-03 10:40:00,490.81,491.26,490.81,491.26,600.0,485.8989,486.3444,485.8989,486.3444,600.0
2023-08-03 10:50:00,490.7,491.7,490.59,491.7,12242.0,485.79,486.78,485.6811,486.78,12242.0
2023-08-03 11:00:00,491.99,492.29,491.68,491.83,2325.0,487.0671,487.3641,486.7602,486.9087,2325.0
2023-08-03 11:10:00,491.8,493.1,491.8,493.1,2398.0,486.879,488.166,486.879,488.166,2398.0
2023-08-03 11:20:00,492.97,492.97,492.64,492.72,2130.0,488.0373,488.0373,487.7106,487.7898,2130.0
2023-08-03 11:30:00,492.6,492.98,492.37,492.37,1300.0,487.671,488.0472,487.4433,487.4433,1300.0
2023-08-03 11:40:00,492.41,492.96,492.1,492.46,7459.0,487.4829,488.0274,487.176,487.5324,7459.0
2023-08-03 11:50:00,492.81,492.81,492.02,492.02,200.0,487.8789,487.8789,487.0968,487.0968,200.0
2023-08-03 12:00:00,492.58,492.58,492.06,492.41,700.0,487.6512,487.6512,487.1364,487.4829,700.0
2023-08-03 12:10:00,492.22,492.8,492.22,492.53,1200.0,487.2948,487.869,487.2948,487.6017,1200.0
2023-08-03 12:20:00,492.57,492.93,492.22,492.22,6832.0,487.6413,487.9977,487.2948,487.2948,6832.0
2023-08-03 12:30:00,492.26,492.27,491.37,491.37,800.0,487.3344,487.3443,486.4533,486.4533,800.0
2023-08-03 12:40:00,491.43,492.18,491.07,492.18,2100.0,486.5127,487.2552,486.1563,487.2552,2100.0
2023-08-03 12:50:00,491.99,492.72,491.89,492.63,4400.0,487.0671,487.7898,486.9681,487.7007,4400.0
2023-08-03 13:00:00,492.58,492.94,492.52,492.7,1480.0,487.6512,488.0076,487.5918,487.77,1480.0
2023-08-03 13:10:00,492.9,493.06,492.73,493.06,1000.0,487.968,488.1264,487.7997,488.1264,1000.0
2023-08-03 13:20:00,493.23,493.68,493.23,493.68,2653.0,488.2947,488.7402,488.2947,488.7402,2653.0
2023-08-03 13:30:00,493.56,493.56,493.25,493.25,1922.0,488.6214,488.6214,488.3145,488.3145,1922.0
2023-08-03 13:40:00,493.5,493.5,492.79,492.79,2300.0,488.562,488.562,487.8591,487.8591,2300.0
2023-08-03 13:50:00,492.55,492.55,491.72,492.12,2499.0,487.6215,487.6215,486.7998,487.1958,2499.0
2023-08-03 14:00:00,491.93,491.93,491.54,491.54,900.0,487.0077,487.0077,486.6216,486.6216,900.0
2023-08-03 14:10:00,491.93,492.75,491.84,492.63,4000.0,487.0077,487.8195,486.9186,487.7007,4000.0
2023-08-03 14:20:00,492.89,492.89,492.49,492.76,3385.0,487.9581,487.9581,487.5621,487.8294,3385.0
2023-08-03 14:30:00,492.84,493.01,491.98,492.27,2807.0,487.9086,488.0769,487.0572,487.3443,2807.0
2023-08-03 14:40:00,492.26,493.03,492.26,492.7,1400.0,487.3344,488.0967,487.3344,487.77,1400.0
2023-08-03 14:50:00,492.95,492.95,492.62,492.72,2928.0,488.0175,488.0175,487.6908,487.7898,2928.0
2023-08-03 15:00:00,492.62,492.62,491.6,491.6,2139.0,487.6908,487.6908,486.681,486.681,2139.0
2023-08-03 15:10:00,491.88,492.48,491.83,492.36,7596.0,486.9582,487.5522,486.9087,487.4334,7596.0
2023-08-03 15:20:00,492.43,492.66,492.28,492.52,3179.0,487.5027,487.7304,487.3542,487.5918,3179.0
2023-08-03 15:30:00,492.23,492.72,491.97,492.7,5605.0,487.3047,487.7898,487.0473,487.77,5605.0
2023-08-03 15:40:00,492.36,492.36,490.92,490.95,7248.0,487.4334,487.4334,486.0078,486.0375,7248.0
2023-08-03 15:50:00,490.43,491.78,490.3,490.84,19385.0,485.5228,486.8592,485.3941,485.9286,19385.0
2023-08-04 09:30:00,494.34,494.34,490.3,491.92,9546.0,489.3936,489.3936,485.3941,486.9978,9546.0
2023-08-04 09:40:00,491.61,491.65,490.58,491.16,3400.0,486.6909,486.7305,485.6712,486.2454,3400.0
2023-08-04 09:50:00,490.8,490.8,489.16,489.17,793.0,485.889,485.889,484.2655,484.2754,793.0
2023-08-04 10:00:00,489.75,489.75,488.18,488.44,1467.0,484.8496,484.8496,483.2953,483.5527,1467.0
2023-08-04 10:10:00,488.69,489.99,488.68,489.99,1336.0,483.8002,485.0872,483.7903,485.0872,1336.0
2023-08-04 10:20:00,490.09,490.18,489.89,490.18,1602.0,485.1862,485.2753,484.9882,485.2753,1602.0
2023-08-04 10:30:00,490.97,490.97,489.91,489.91,700.0,486.0573,486.0573,485.008,485.008,700.0
2023-08-04 10:40:00,489.76,490.09,489.61,490.07,700.0,484.8595,485.1862,484.711,485.1664,700.0
2023-08-04 10:50:00,489.63,490.11,489.61,489.97,600.0,484.7308,485.206,484.711,485.0674,600.0
2023-08-04 11:00:00,489.74,489.74,489.74,489.74,200.0,484.8397,484.8397,484.8397,484.8397,200.0
2023-08-04 11:10:00,489.75,490.06,489.75,489.99,760.0,484.8496,485.1565,484.8496,485.0872,760.0
2023-08-04 11:20:00,490.34,490.48,490.32,490.35,472.0,485.4337,485.5723,485.4139,485.4436,472.0
2023-08-04 11:30:00,490.32,490.72,490.32,490.51,600.0,485.4139,485.8098,485.4139,485.6019,600.0
2023-08-04 11:40:00,490.77,491.14,490.77,491.14,1043.0,485.8593,486.2256,485.8593,486.2256,1043.0
2023-08-04 11:50:00,490.68,490.8,490.59,490.8,580.0,485.7702,485.889,485.6811,485.889,580.0
2023-08-04 12:00:00,490.79,490.85,490.7,490.79,592.0,485.8791,485.9385,485.79,485.8791,592.0
2023-08-04 12:10:00,490.84,491.18,490.77,490.77,900.0,485.9286,486.2652,485.8593,485.8593,900.0
2023-08-04 12:20:00,490.88,491.6,490.75,491.6,900.0,485.9682,486.681,485.8395,486.681,900.0
2023-08-04 12:30:00,491.75,491.94,491.42,491.6,2113.0,486.8295,487.0176,486.5028,486.681,2113.0
2023-08-04 12:40:00,491.5,492.2,491.5,492.14,800.0,486.582,487.275,486.582,487.2156,800.0
2023-08-04 12:50:00,492.19,492.19,491.76,491.92,700.0,487.2651,487.2651,486.8394,486.9978,700.0
2023-08-04 13:00:00,491.87,491.99,491.22,491.22,600.0,486.9483,487.0671,486.3048,486.3048,600.0
2023-08-04 13:10:00,491.14,491.32,491.1,491.27,1782.0,486.2256,486.4038,486.186,486.3543,1782.0
2023-08-04 13:20:00,491.24,491.24,490.67,490.67,1953.0,486.3246,486.3246,485.7603,485.7603,1953.0
2023-08-04 13:30:00,490.85,491.0,490.62,490.62,700.0,485.9385,486.087,485.7108,485.7108,700.0
2023-08-04 13:40:00,490.49,490.68,490.36,490.59,1372.0,485.5822,485.7702,485.4535,485.6811,1372.0
2023-08-04 13:50:00,490.7,490.7,490.03,490.32,3780.0,485.79,485.79,485.1268,485.4139,3780.0
2023-08-04 14:00:00,490.3,490.3,488.9,488.91,9214.0,485.3941,485.3941,484.0081,484.018,9214.0
2023-08-04 14:10:00,489.2,489.61,488.96,488.96,2100.0,484.3051,484.711,484.0675,484.0675,2100.0
2023-08-04 14:20:00,488.83,489.12,488.19,488.19,2460.0,483.9388,484.2259,483.3052,483.3052,2460.0
2023-08-04 14:30:00,487.87,487.94,487.61,487.61,1600.0,482.9884,483.0577,482.731,482.731,1600.0
2023-08-04 14:40:00,487.75,487.85,487.27,487.28,597.0,482.8696,482.9686,482.3944,482.4043,597.0
2023-08-04 14:50:00,487.99,488.21,487.53,488.13,1588.0,483.1072,483.325,482.6518,483.2458,1588.0
2023-08-04 15:00:00,488.21,488.21,487.7,487.89,624.0,483.325,483.325,482.8201,483.0082,624.0
2023-08-04 15:10:00,487.67,488.25,487.56,487.87,2901.0,482.7904,483.3646,482.6815,482.9884,2901.0
2023-08-04 15:20:00,487.56,487.57,487.22,487.57,1500.0,482.6815,482.6914,482.3449,482.6914,1500.0
2023-08-04 15:30:00,487.74,487.76,487.07,487.08,2241.0,482.8597,482.8795,482.1964,482.2063,2241.0
2023-08-04 15:40:00,487.23,487.31,486.75,486.81,2528.0,482.3548,482.434,481.8796,481.939,2528.0
2023-08-04 15:50:00,486.54,486.91,486.18,486.88,12561.0,481.6717,482.038,481.3153,482.0083,12561.0
2023-08-07 09:30:00,488.45,489.27,488.45,489.27,2602.0,483.5626,484.3744,483.5626,484.3744,2602.0
2023-08-07 09:40:00,488.87,489.22,488.27,489.09,700.0,483.9784,484.3249,483.3844,484.1962,700.0
2023-08-07 09:50:00,489.11,489.66,488.55,489.25,800.0,484.216,484.7605,483.6616,484.3546,800.0
2023-08-07 10:00:00,488.71,490.31,488.32,490.31,2122.0,483.82,485.404,483.4339,485.404,2122.0
2023-08-07 10:10:00,489.92,490.48,489.92,490.48,425.0,485.0179,485.5723,485.0179,485.5723,425.0
2023-08-07 10:20:00,490.9,491.07,490.38,491.07,900.0,485.988,486.1563,485.4733,486.1563,900.0
2023-08-07 10:30:00,490.68,491.3,490.67,491.03,1343.0,485.7702,486.384,485.7603,486.1167,1343.0
2023-08-07 10:40:00,491.12,491.12,490.24,490.65,1400.0,486.2058,486.2058,485.3347,485.7405,1400.0
2023-08-07 10:50:00,490.47,490.85,489.94,490.43,2800.0,485.5624,485.9385,485.0377,485.5228,2800.0
2023-08-07 11:00:00,490.41,490.91,490.28,490.54,1750.0,485.503,485.9979,485.3743,485.6316,1750.0
2023-08-07 11:10:00,490.75,491.33,490.75,490.92,2421.0,485.8395,486.4137,485.8395,486.0078,2421.0
2023-08-07 11:20:00,490.7,492.12,490.7,491.91,2763.0,485.79,487.1958,485.79,486.9879,2763.0
2023-08-07 11:30:00,491.6,491.6,490.57,491.03,1305.0,486.681,486.681,485.6613,486.1167,1305.0
2023-08-07 11:40:00,491.13,491.13,490.76,490.76,400.0,486.2157,486.2157,485.8494,485.8494,400.0
2023-08-07 11:50:00,490.77,491.5,490.76,491.26,1820.0,485.8593,486.582,485.8494,486.3444,1820.0
2023-08-07 12:00:00,491.08,491.4,491.08,491.16,800.0,486.1662,486.483,486.1662,486.2454,800.0
2023-08-07 12:10:00,491.13,491.36,490.8,491.35,1000.0,486.2157,486.4434,485.889,486.4335,1000.0
2023-08-07 12:20:00,491.54,491.54,490.83,490.83,957.0,486.6216,486.6216,485.9187,485.9187,957.0
2023-08-07 12:30:00,490.56,490.76,490.42,490.76,600.0,485.6514,485.8494,485.5129,485.8494,600.0
2023-08-07 12:40:00,490.23,490.71,490.23,490.71,400.0,485.3248,485.7999,485.3248,485.7999,400.0
2023-08-07 12:50:00,490.39,491.3,490.38,491.3,1500.0,485.4832,486.384,485.4733,486.384,1500.0
2023-08-07 13:00:00,491.18,491.5,491.18,491.27,1279.0,486.2652,486.582,486.2652,486.3543,1279.0
2023-08-07 13:10:00,491.66,491.66,491.35,491.35,200.0,486.7404,486.7404,486.4335,486.4335,200.0
2023-08-07 13:20:00,491.28,491.29,490.94,490.98,1892.0,486.3642,486.3741,486.0276,486.0672,1892.0
2023-08-07 13:30:00,491.25,491.52,491.0,491.14,1033.0,486.3345,486.6018,486.087,486.2256,1033.0
2023-08-07 13:40:00,491.27,491.54,491.25,491.25,3139.0,486.3543,486.6216,486.3345,486.3345,3139.0
2023-08-07 13:50:00,491.22,491.55,491.02,491.55,1060.0,486.3048,486.6315,486.1068,486.6315,1060.0
2023-08-07 14:00:00,491.75,491.91,491.35,491.53,2105.0,486.8295,486.9879,486.4335,486.6117,2105.0
2023-08-07 14:10:00,491.7,491.7,490.97,490.97,910.0,486.78,486.78,486.0573,486.0573,910.0
2023-08-07 14:20:00,491.12,491.35,491.06,491.06,3126.0,486.2058,486.4335,486.1464,486.1464,3126.0
2023-08-07 14:30:00,491.29,491.73,491.28,491.67,1449.0,486.3741,486.8097,486.3642,486.7503,1449.0
2023-08-07 14:40:00,491.76,491.9,491.48,491.83,2216.0,486.8394,486.978,486.5622,486.9087,2216.0
2023-08-07 14:50:00,491.88,491.88,491.47,491.67,1027.0,486.9582,486.9582,486.5523,486.7503,1027.0
2023-08-07 15:00:00,491.67,491.88,491.67,491.71,1038.0,486.7503,486.9582,486.7503,486.7899,1038.0
2023-08-07 15:10:00,491.63,491.68,491.22,491.22,5441.0,486.7107,486.7602,486.3048,486.3048,5441.0
2023-08-07 15:20:00,491.22,491.88,491.22,491.26,3011.0,486.3048,486.9582,486.3048,486.3444,3011.0
2023-08-07 15:30:00,491.37,491.71,491.3,491.3,2729.0,486.4533,486.7899,486.384,486.384,2729.0
2023-08-07 15:40:00,491.59,491.84,491.27,491.35,3534.0,486.6711,486.9186,486.3543,486.4335,3534.0
2023-08-07 15:50:00,491.65,492.78,491.57,492.7,30090.0,486.7305,487.8492,486.6513,487.77,30090.0
2023-08-08 09:30:00,492.7,492.8,490.17,492.4,7097.0,487.77,487.869,485.2654,487.473,7097.0
2023-08-08 09:40:00,492.42,492.5,489.5,489.5,2363.0,487.4928,487.572,484.6021,484.6021,2363.0
2023-08-08 09:50:00,489.54,490.36,489.54,490.12,500.0,484.6417,485.4535,484.6417,485.2159,500.0
2023-08-08 10:00:00,488.87,489.36,488.65,489.36,518.0,483.9784,484.4635,483.7606,484.4635,518.0
2023-08-08 10:10:00,489.38,489.72,488.26,488.38,1600.0,484.4833,484.8199,483.3745,483.4933,1600.0
2023-08-08 10:20:00,488.36,488.6,487.89,487.9,500.0,483.4735,483.7111,483.0082,483.0181,500.0
2023-08-08 10:30:00,488.25,488.62,488.25,488.6,1110.0,483.3646,483.7309,483.3646,483.7111,1110.0
2023-08-08 10:40:00,488.72,488.86,487.95,488.23,1204.0,483.8299,483.9685,483.0676,483.3448,1204.0
2023-08-08 10:50:00,488.44,488.6,488.24,488.24,600.0,483.5527,483.7111,483.3547,483.3547,600.0
2023-08-08 11:00:00,488.0,488.01,487.87,487.94,600.0,483.1171,483.127,482.9884,483.0577,600.0
2023-08-08 11:10:00,488.37,489.04,488.36,488.84,3637.0,483.4834,484.1467,483.4735,483.9487,3637.0
2023-08-08 11:20:00,488.95,489.48,488.95,489.39,1000.0,484.0576,484.5823,484.0576,484.4932,1000.0
2023-08-08 11:30:00,489.35,489.67,489.21,489.52,1497.0,484.4536,484.7704,484.315,484.6219,1497.0
2023-08-08 11:40:00,489.67,489.67,489.32,489.44,2401.0,484.7704,484.7704,484.4239,484.5427,2401.0
2023-08-08 11:50:00,489.55,489.87,489.38,489.67,1601.0,484.6516,484.9684,484.4833,484.7704,1601.0
2023-08-08 12:00:00,489.08,490.05,489.07,489.69,1866.0,484.1863,485.1466,484.1764,484.7902,1866.0
2023-08-08 12:10:00,489.35,489.51,489.33,489.34,1500.0,484.4536,484.612,484.4338,484.4437,1500.0
2023-08-08 12:20:00,489.55,489.58,489.26,489.51,900.0,484.6516,484.6813,484.3645,484.612,900.0
2023-08-08 12:30:00,489.37,489.94,489.37,489.73,1195.0,484.4734,485.0377,484.4734,484.8298,1195.0
2023-08-08 12:40:00,489.83,490.19,489.82,490.16,514.0,484.9288,485.2852,484.9189,485.2555,514.0
2023-08-08 12:50:00,490.34,490.51,490.12,490.45,856.0,485.4337,485.6019,485.2159,485.5426,856.0
2023-08-08 13:00:00,490.36,490.49,490.03,490.03,666.0,485.4535,485.5822,485.1268,485.1268,666.0
2023-08-08 13:10:00,490.07,490.41,490.0,490.41,367.0,485.1664,485.503,485.0971,485.503,367.0
2023-08-08 13:20:00,490.6,490.61,490.05,490.05,1055.0,485.691,485.7009,485.1466,485.1466,1055.0
2023-08-08 13:30:00,490.38,490.52,490.14,490.45,803.0,485.4733,485.6118,485.2357,485.5426,803.0
2023-08-08 13:40:00,490.32,490.37,489.96,489.96,400.0,485.4139,485.4634,485.0575,485.0575,400.0
2023-08-08 13:50:00,490.26,490.49,490.26,490.45,902.0,485.3545,485.5822,485.3545,485.5426,902.0
2023-08-08 14:00:00,490.03,490.47,489.98,490.33,1300.0,485.1268,485.5624,485.0773,485.4238,1300.0
2023-08-08 14:10:00,490.48,491.09,490.48,490.89,1724.0,485.5723,486.1761,485.5723,485.9781,1724.0
2023-08-08 14:20:00,490.82,491.29,490.72,491.29,765.0,485.9088,486.3741,485.8098,486.3741,765.0
2023-08-08 14:30:00,491.45,491.5,491.22,491.31,900.0,486.5325,486.582,486.3048,486.3939,900.0
2023-08-08 14:40:00,491.26,491.39,490.97,491.39,1848.0,486.3444,486.4731,486.0573,486.4731,1848.0
2023-08-08 14:50:00,491.68,492.21,491.55,492.21,1300.0,486.7602,487.2849,486.6315,487.2849,1300.0
2023-08-08 15:00:00,491.94,492.23,491.55,491.85,1014.0,487.0176,487.3047,486.6315,486.9285,1014.0
2023-08-08 15:10:00,491.95,492.25,491.7,491.83,1611.0,487.0275,487.3245,486.78,486.9087,1611.0
2023-08-08 15:20:00,491.79,492.0,491.57,491.57,2959.0,486.8691,487.077,486.6513,486.6513,2959.0
2023-08-08 15:30:00,491.59,492.04,491.59,492.01,2428.0,486.6711,487.1166,486.6711,487.0869,2428.0
2023-08-08 15:40:00,492.14,492.35,491.5,491.52,5955.0,487.2156,487.4235,486.582,486.6018,5955.0
2023-08-08 15:50:00,491.5,491.85,491.06,491.38,14990.0,486.582,486.9285,486.1464,486.4632,14990.0
2023-08-09 09:30:00,493.0,493.0,490.29,490.99,3720.0,488.067,488.067,485.3842,486.0771,3720.0
2023-08-09 09:40:00,489.83,491.54,489.83,491.46,13050.0,484.9288,486.6216,484.9288,486.5424,13050.0
2023-08-09 09:50:00,491.59,491.59,490.34,490.34,594.0,486.6711,486.6711,485.4337,485.4337,594.0
2023-08-09 10:00:00,491.15,492.04,490.47,490.47,3021.0,486.2355,487.1166,485.5624,485.5624,3021.0
2023-08-09 10:10:00,490.79,491.46,490.79,491.08,1500.0,485.8791,486.5424,485.8791,486.1662,1500.0
2023-08-09 10:20:00,491.09,491.48,491.09,491.42,1300.0,486.1761,486.5622,486.1761,486.5028,1300.0
2023-08-09 10:30:00,491.5,491.5,491.5,491.5,100.0,486.582,486.582,486.582,486.582,100.0
2023-08-09 10:40:00,491.62,491.98,491.41,491.41,800.0,486.7008,487.0572,486.4929,486.4929,800.0
2023-08-09 10:50:00,490.94,491.04,490.2,490.2,3600.0,486.0276,486.1266,485.2951,485.2951,3600.0
2023-08-09 11:00:00,490.57,491.34,490.48,491.01,11317.0,485.6613,486.4236,485.5723,486.0969,11317.0
2023-08-09 11:10:00,491.55,491.62,490.63,490.98,6920.0,486.6315,486.7008,485.7207,486.0672,6920.0
2023-08-09 11:20:00,490.74,490.74,490.49,490.54,900.0,485.8296,485.8296,485.5822,485.6316,900.0
2023-08-09 11:30:00,490.36,490.49,489.7,489.73,1200.0,485.4535,485.5822,484.8001,484.8298,1200.0
2023-08-09 11:40:00,489.67,489.67,488.67,488.68,1600.0,484.7704,484.7704,483.7804,483.7903,1600.0
2023-08-09 11:50:00,488.81,488.81,488.02,488.1,1578.0,483.919,483.919,483.1369,483.2161,1578.0
2023-08-09 12:00:00,488.36,489.4,488.36,489.4,1000.0,483.4735,484.5031,483.4735,484.5031,1000.0
2023-08-09 12:10:00,489.39,489.39,488.23,488.23,1641.0,484.4932,484.4932,483.3448,483.3448,1641.0
2023-08-09 12:20:00,488.1,488.23,487.68,488.04,1613.0,483.2161,483.3448,482.8003,483.1567,1613.0
2023-08-09 12:30:00,488.11,488.91,488.04,488.46,2500.0,483.226,484.018,483.1567,483.5725,2500.0
2023-08-09 12:40:00,488.44,488.89,488.44,488.62,5297.0,483.5527,483.9982,483.5527,483.7309,5297.0
2023-08-09 12:50:00,489.25,489.43,489.25,489.38,398.0,484.3546,484.5328,484.3546,484.4833,398.0
2023-08-09 13:00:00,489.24,490.4,489.1,490.4,700.0,484.3447,485.4931,484.2061,485.4931,700.0
2023-08-09 13:10:00,490.57,490.74,490.07,490.08,3000.0,485.6613,485.8296,485.1664,485.1763,3000.0
2023-08-09 13:20:00,489.87,490.29,489.78,490.29,2859.0,484.9684,485.3842,484.8793,485.3842,2859.0
2023-08-09 13:30:00,490.69,491.04,490.61,490.96,1600.0,485.7801,486.1266,485.7009,486.0474,1600.0
2023-08-09 13:40:00,490.86,491.0,490.48,490.48,2653.0,485.9484,486.087,485.5723,485.5723,2653.0
2023-08-09 13:50:00,490.58,491.02,490.58,490.77,1426.0,485.6712,486.1068,485.6712,485.8593,1426.0
2023-08-09 14:00:00,490.72,491.05,490.35,490.71,2826.0,485.8098,486.1365,485.4436,485.7999,2826.0
2023-08-09 14:10:00,491.03,491.85,490.83,491.81,2500.0,486.1167,486.9285,485.9187,486.8889,2500.0
2023-08-09 14:20:00,492.07,492.26,491.71,492.11,6345.0,487.1463,487.3344,486.7899,487.1859,6345.0
2023-08-09 14:30:00,492.63,492.74,492.33,492.48,1200.0,487.7007,487.8096,487.4037,487.5522,1200.0
2023-08-09 14:40:00,492.7,492.75,492.33,492.33,3597.0,487.77,487.8195,487.4037,487.4037,3597.0
2023-08-09 14:50:00,492.24,492.34,492.03,492.17,1270.0,487.3146,487.4136,487.1067,487.2453,1270.0
2023-08-09 15:00:00,492.01,492.01,491.05,491.43,1590.0,487.0869,487.0869,486.1365,486.5127,1590.0
2023-08-09 15:10:00,491.22,491.67,491.03,491.67,1746.0,486.3048,486.7503,486.1167,486.7503,1746.0
2023-08-09 15:20:00,491.56,491.92,491.42,491.42,2409.0,486.6414,486.9978,486.5028,486.5028,2409.0
2023-08-09 15:30:00,491.24,491.35,490.02,490.09,23709.0,486.3246,486.4335,485.1169,485.1862,23709.0
2023-08-09 15:40:00,490.17,490.41,488.71,488.71,7556.0,485.2654,485.503,483.82,483.82,7556.0
2023-08-09 15:50:00,488.67,489.13,488.31,488.63,35460.0,483.7804,484.2358,483.424,483.7408,35460.0
2023-08-10 09:30:00,493.0,494.95,492.52,492.52,5564.0,488.067,489.9975,487.5918,487.5918,5564.0
2023-08-10 09:40:00,492.54,493.11,492.46,493.11,600.0,487.6116,488.1759,487.5324,488.1759,600.0
2023-08-10 09:50:00,493.27,493.27,492.19,492.2,1144.0,488.3343,488.3343,487.2651,487.275,1144.0
2023-08-10 10:00:00,492.53,492.53,492.2,492.47,400.0,487.6017,487.6017,487.275,487.5423,400.0
2023-08-10 10:10:00,491.4,492.46,491.01,492.46,10608.0,486.483,487.5324,486.0969,487.5324,10608.0
2023-08-10 10:20:00,492.36,493.7,492.27,492.87,1500.0,487.4334,488.76,487.3443,487.9383,1500.0
2023-08-10 10:30:00,493.06,493.06,491.81,491.81,1468.0,488.1264,488.1264,486.8889,486.8889,1468.0
2023-08-10 10:40:00,491.67,491.89,491.0,491.0,1882.0,486.7503,486.9681,486.087,486.087,1882.0
2023-08-10 10:50:00,491.45,492.26,491.3,492.25,800.0,486.5325,487.3344,486.384,487.3245,800.0
2023-08-10 11:00:00,491.85,491.85,491.33,491.34,5300.0,486.9285,486.9285,486.4137,486.4236,5300.0
2023-08-10 11:10:00,491.14,491.22,490.76,490.76,800.0,486.2256,486.3048,485.8494,485.8494,800.0
2023-08-10 11:20:00,490.54,491.32,490.54,491.31,400.0,485.6316,486.4038,485.6316,486.3939,400.0
2023-08-10 11:30:00,491.25,491.4,490.9,491.13,2000.0,486.3345,486.483,485.988,486.2157,2000.0
2023-08-10 11:40:00,490.73,490.73,489.35,489.36,1000.0,485.8197,485.8197,484.4536,484.4635,1000.0
2023-08-10 11:50:00,488.83,490.07,488.75,490.07,1300.0,483.9388,485.1664,483.8596,485.1664,1300.0
2023-08-10 12:00:00,489.8,489.8,489.02,489.26,1400.0,484.8991,484.8991,484.1269,484.3645,1400.0
2023-08-10 12:10:00,489.25,489.26,488.89,489.18,900.0,484.3546,484.3645,483.9982,484.2853,900.0
2023-08-10 12:20:00,488.91,488.91,488.5,488.89,1036.0,484.018,484.018,483.6121,483.9982,1036.0
2023-08-10 12:30:00,488.72,489.37,488.72,489.37,1400.0,483.8299,484.4734,483.8299,484.4734,1400.0
2023-08-10 12:40:00,489.19,489.89,489.11,489.77,1200.0,484.2952,484.9882,484.216,484.8694,1200.0
2023-08-10 12:50:00,489.77,489.77,488.86,488.86,400.0,484.8694,484.8694,483.9685,483.9685,400.0
2023-08-10 13:00:00,488.56,488.91,488.49,488.91,500.0,483.6715,484.018,483.6022,484.018,500.0
2023-08-10 13:10:00,489.33,489.51,489.17,489.18,980.0,484.4338,484.612,484.2754,484.2853,980.0
2023-08-10 13:20:00,489.43,489.43,488.83,488.83,400.0,484.5328,484.5328,483.9388,483.9388,400.0
2023-08-10 13:30:00,488.83,489.27,488.83,489.03,700.0,483.9388,484.3744,483.9388,484.1368,700.0
2023-08-10 13:40:00,488.74,489.56,488.62,489.56,1843.0,483.8497,484.6615,483.7309,484.6615,1843.0
2023-08-10 13:50:00,489.15,489.17,488.45,488.45,300.0,484.2556,484.2754,483.5626,483.5626,300.0
2023-08-10 14:00:00,488.67,489.65,488.44,489.65,1395.0,483.7804,484.7506,483.5527,484.7506,1395.0
2023-08-10 14:10:00,489.7,489.74,488.92,488.93,2366.0,484.8001,484.8397,484.0279,484.0378,2366.0
2023-08-10 14:20:00,489.34,489.44,488.87,489.3,1100.0,484.4437,484.5427,483.9784,484.4041,1100.0
2023-08-10 14:30:00,489.33,489.52,488.61,488.89,1500.0,484.4338,484.6219,483.721,483.9982,1500.0
2023-08-10 14:40:00,489.02,489.02,488.67,488.67,800.0,484.1269,484.1269,483.7804,483.7804,800.0
2023-08-10 14:50:00,489.52,489.82,489.4,489.79,806.0,484.6219,484.9189,484.5031,484.8892,806.0
2023-08-10 15:00:00,489.61,489.61,488.95,489.28,749.0,484.711,484.711,484.0576,484.3843,749.0
2023-08-10 15:10:00,489.66,489.72,489.41,489.63,4833.0,484.7605,484.8199,484.513,484.7308,4833.0
2023-08-10 15:20:00,489.54,489.78,488.34,488.49,2050.0,484.6417,484.8793,483.4537,483.6022,2050.0
2023-08-10 15:30:00,488.43,488.51,487.64,488.02,1184.0,483.5428,483.622,482.7607,483.1369,1184.0
2023-08-10 15:40:00,487.88,488.06,487.25,487.87,2299.0,482.9983,483.1765,482.3746,482.9884,2299.0
2023-08-10 15:50:00,487.68,488.66,487.52,487.97,9327.0,482.8003,483.7705,482.6419,483.0874,9327.0
2023-08-11 09:30:00,487.58,488.24,486.17,488.24,3615.0,482.7013,483.3547,481.3054,483.3547,3615.0
2023-08-11 09:40:00,487.16,487.16,486.57,486.58,200.0,482.2855,482.2855,481.7014,481.7113,200.0
2023-08-11 09:50:00,487.4,487.84,487.38,487.53,713.0,482.5231,482.9587,482.5033,482.6518,713.0
2023-08-11 10:00:00,488.26,488.66,487.75,488.0,1200.0,483.3745,483.7705,482.8696,483.1171,1200.0
2023-08-11 10:10:00,487.86,488.1,487.19,487.44,1000.0,482.9785,483.2161,482.3152,482.5627,1000.0
2023-08-11 10:20:00,488.17,488.6,488.01,488.48,800.0,483.2854,483.7111,483.127,483.5923,800.0
2023-08-11 10:30:00,488.93,488.93,487.3,488.08,700.0,484.0378,484.0378,482.4241,483.1963,700.0
2023-08-11 10:40:00,488.21,488.5,488.0,488.0,2264.0,483.325,483.6121,483.1171,483.1171,2264.0
2023-08-11 10:50:00,488.46,488.46,487.46,487.46,2303.0,483.5725,483.5725,482.5825,482.5825,2303.0
2023-08-11 11:00:00,487.37,488.09,487.35,487.84,2811.0,482.4934,483.2062,482.4736,482.9587,2811.0
2023-08-11 11:10:00,487.72,487.95,487.58,487.95,1119.0,482.8399,483.0676,482.7013,483.0676,1119.0
2023-08-11 11:20:00,487.95,487.95,486.98,487.14,1500.0,483.0676,483.0676,482.1073,482.2657,1500.0
2023-08-11 11:30:00,487.51,488.24,487.38,488.06,1300.0,482.632,483.3547,482.5033,483.1765,1300.0
2023-08-11 11:40:00,488.03,488.45,487.87,488.36,2794.0,483.1468,483.5626,482.9884,483.4735,2794.0
2023-08-11 11:50:00,488.19,488.75,487.92,488.75,3800.0,483.3052,483.8596,483.0379,483.8596,3800.0
2023-08-11 12:00:00,489.01,489.1,488.42,488.57,1859.0,484.117,484.2061,483.5329,483.6814,1859.0
2023-08-11 12:10:00,488.65,488.7,488.5,488.5,300.0,483.7606,483.8101,483.6121,483.6121,300.0
2023-08-11 12:20:00,488.69,488.7,487.96,488.22,1919.0,483.8002,483.8101,483.0775,483.3349,1919.0
2023-08-11 12:30:00,488.49,488.5,488.46,488.46,766.0,483.6022,483.6121,483.5725,483.5725,766.0
2023-08-11 12:40:00,488.18,488.57,488.18,488.56,500.0,483.2953,483.6814,483.2953,483.6715,500.0
2023-08-11 12:50:00,488.55,488.9,488.43,488.55,4151.0,483.6616,484.0081,483.5428,483.6616,4151.0
2023-08-11 13:00:00,488.87,488.87,488.5,488.71,363.0,483.9784,483.9784,483.6121,483.82,363.0
2023-08-11 13:10:00,488.99,489.13,488.98,489.0,900.0,484.0972,484.2358,484.0873,484.1071,900.0
2023-08-11 13:20:00,489.34,489.52,489.11,489.44,2161.0,484.4437,484.6219,484.216,484.5427,2161.0
2023-08-11 13:30:00,489.11,489.5,489.11,489.38,1183.0,484.216,484.6021,484.216,484.4833,1183.0
2023-08-11 13:40:00,489.32,489.45,488.56,488.56,1300.0,484.4239,484.5526,483.6715,483.6715,1300.0
2023-08-11 13:50:00,488.27,489.0,488.26,489.0,1936.0,483.3844,484.1071,483.3745,484.1071,1936.0
2023-08-11 14:00:00,488.88,489.21,488.66,489.15,1733.0,483.9883,484.315,483.7705,484.2556,1733.0
2023-08-11 14:10:00,488.92,489.3,488.62,489.06,2411.0,484.0279,484.4041,483.7309,484.1665,2411.0
2023-08-11 14:20:00,489.45,489.56,488.92,489.36,961.0,484.5526,484.6615,484.0279,484.4635,961.0
2023-08-11 14:30:00,489.5,489.99,489.32,489.36,2174.0,484.6021,485.0872,484.4239,484.4635,2174.0
2023-08-11 14:40:00,489.39,489.94,489.38,489.71,600.0,484.4932,485.0377,484.4833,484.81,600.0
2023-08-11 14:50:00,489.76,490.11,489.64,490.11,1343.0,484.8595,485.206,484.7407,485.206,1343.0
2023-08-11 15:00:00,489.86,490.16,489.49,489.49,1843.0,484.9585,485.2555,484.5922,484.5922,1843.0
2023-08-11 15:10:00,489.32,489.48,489.21,489.4,1900.0,484.4239,484.5823,484.315,484.5031,1900.0
2023-08-11 15:20:00,489.47,490.03,489.26,489.87,5200.0,484.5724,485.1268,484.3645,484.9684,5200.0
2023-08-11 15:30:00,489.87,490.7,489.59,489.59,11278.0,484.9684,485.79,484.6912,484.6912,11278.0
2023-08-11 15:40:00,489.73,489.9,488.88,488.92,6209.0,484.8298,484.9981,483.9883,484.0279,6209.0
2023-08-11 15:50:00,488.92,489.41,488.73,489.32,31684.0,484.0279,484.513,483.8398,484.4239,31684.0
2023-08-14 09:30:00,489.03,491.0,489.01,491.0,4687.0,484.1368,486.087,484.117,486.087,4687.0
2023-08-14 09:40:00,490.67,491.09,490.67,491.09,200.0,485.7603,486.1761,485.7603,486.1761,200.0
2023-08-14 09:50:00,492.03,493.04,492.02,493.04,800.0,487.1067,488.1066,487.0968,488.1066,800.0
2023-08-14 10:00:00,492.57,493.25,492.55,493.07,2058.0,487.6413,488.3145,487.6215,488.1363,2058.0
2023-08-14 10:10:00,493.07,493.22,493.06,493.22,900.0,488.1363,488.2848,488.1264,488.2848,900.0
2023-08-14 10:20:00,493.18,493.58,492.4,492.4,2439.0,488.2452,488.6412,487.473,487.473,2439.0
2023-08-14 10:30:00,493.17,493.59,493.17,493.59,700.0,488.2353,488.6511,488.2353,488.6511,700.0
2023-08-14 10:40:00,493.55,493.95,493.49,493.94,1900.0,488.6115,489.0075,488.5521,488.9976,1900.0
2023-08-14 10:50:00,493.97,494.2,493.73,494.2,6403.0,489.0273,489.255,488.7897,489.255,6403.0
2023-08-14 11:00:00,494.2,494.6,493.95,494.6,3803.0,489.255,489.651,489.0075,489.651,3803.0
2023-08-14 11:10:00,494.47,494.82,494.07,494.82,3855.0,489.5223,489.8688,489.1263,489.8688,3855.0
2023-08-14 11:20:00,494.99,495.68,494.99,495.66,1500.0,490.0371,490.7202,490.0371,490.7004,1500.0
2023-08-14 11:30:00,495.44,495.64,495.4,495.4,849.0,490.4826,490.6806,490.443,490.443,849.0
2023-08-14 11:40:00,495.48,495.51,495.36,495.37,400.0,490.5222,490.5519,490.4034,490.4133,400.0
2023-08-14 11:50:00,495.63,495.82,495.31,495.4,1826.0,490.6707,490.8588,490.3539,490.443,1826.0
2023-08-14 12:00:00,495.46,495.46,495.15,495.16,611.0,490.5024,490.5024,490.1955,490.2054,611.0
2023-08-14 12:10:00,495.25,495.68,495.24,495.68,1910.0,490.2945,490.7202,490.2846,490.7202,1910.0
2023-08-14 12:20:00,495.29,495.38,494.95,495.38,1105.0,490.3341,490.4232,489.9975,490.4232,1105.0
2023-08-14 12:30:00,495.23,495.44,495.14,495.14,1226.0,490.2747,490.4826,490.1856,490.1856,1226.0
2023-08-14 12:40:00,495.67,495.67,495.19,495.2,200.0,490.7103,490.7103,490.2351,490.245,200.0
2023-08-14 12:50:00,495.33,495.33,494.46,494.5,2216.0,490.3737,490.3737,489.5124,489.552,2216.0
2023-08-14 13:00:00,494.5,494.5,494.5,494.5,0.0,489.552,489.552,489.552,489.552,0.0
2023-08-14 13:10:00,494.79,494.79,494.01,494.01,1582.0,489.8391,489.8391,489.0669,489.0669,1582.0
2023-08-14 13:20:00,494.13,494.73,494.13,494.45,1536.0,489.1857,489.7797,489.1857,489.5025,1536.0
2023-08-14 13:30:00,494.69,495.14,494.43,494.84,2987.0,489.7401,490.1856,489.4827,489.8886,2987.0
2023-08-14 13:40:00,494.86,494.86,494.49,494.53,523.0,489.9084,489.9084,489.5421,489.5817,523.0
2023-08-14 13:50:00,494.51,494.51,494.31,494.43,300.0,489.5619,489.5619,489.3639,489.4827,300.0
2023-08-14 14:00:00,494.22,494.52,494.05,494.52,2231.0,489.2748,489.5718,489.1065,489.5718,2231.0
2023-08-14 14:10:00,494.84,494.84,494.46,494.46,1100.0,489.8886,489.8886,489.5124,489.5124,1100.0
2023-08-14 14:20:00,494.35,494.84,494.35,494.78,758.0,489.4035,489.8886,489.4035,489.8292,758.0
2023-08-14 14:30:00,494.75,494.96,494.64,494.64,2069.0,489.7995,490.0074,489.6906,489.6906,2069.0
2023-08-14 14:40:00,494.83,494.94,494.48,494.7,1887.0,489.8787,489.9876,489.5322,489.75,1887.0
2023-08-14 14:50:00,494.6,494.8,494.5,494.65,3560.0,489.651,489.849,489.552,489.7005,3560.0
2023-08-14 15:00:00,494.65,494.95,494.42,494.42,411.0,489.7005,489.9975,489.4728,489.4728,411.0
2023-08-14 15:10:00,494.44,495.0,494.44,494.88,4445.0,489.4926,490.047,489.4926,489.9282,4445.0
2023-08-14 15:20:00,495.04,495.24,494.74,494.83,1925.0,490.0866,490.2846,489.7896,489.8787,1925.0
2023-08-14 15:30:00,495.03,495.16,494.7,495.13,4225.0,490.0767,490.2054,489.75,490.1757,4225.0
2023-08-14 15:40:00,495.21,495.65,495.01,495.02,3626.0,490.2549,490.6905,490.0569,490.0668,3626.0
2023-08-14 15:50:00,495.15,497.87,494.6,496.45,40569.0,490.1955,492.8883,489.651,491.4825,40569.0
2023-08-15 09:30:00,495.43,495.68,494.13,495.68,5392.0,490.4727,490.7202,489.1857,490.7202,5392.0
2023-08-15 09:40:00,496.03,496.96,495.45,495.68,2623.0,491.0667,491.9874,490.4925,490.7202,2623.0
2023-08-15 09:50:00,496.3,497.51,496.1,496.92,3967.0,491.334,492.5319,491.136,491.9478,3967.0
2023-08-15 10:00:00,496.03,497.02,496.02,496.27,3500.0,491.0667,492.0468,491.0568,491.3043,3500.0
2023-08-15 10:10:00,496.02,496.65,495.99,496.09,14700.0,491.0568,491.6805,491.0271,491.1261,14700.0
2023-08-15 10:20:00,496.5,497.06,496.29,497.06,3274.0,491.532,492.0864,491.3241,492.0864,3274.0
2023-08-15 10:30:00,497.06,497.06,496.51,496.75,6835.0,492.0864,492.0864,491.5419,491.7795,6835.0
2023-08-15 10:40:00,497.21,497.21,496.75,497.19,1069.0,492.2349,492.2349,491.7795,492.2151,1069.0
2023-08-15 10:50:00,496.79,496.79,495.32,495.6,2552.0,491.8191,491.8191,490.3638,490.641,2552.0
2023-08-15 11:00:00,495.64,495.69,495.19,495.2,1050.0,490.6806,490.7301,490.2351,490.245,1050.0
2023-08-15 11:10:00,495.33,495.33,494.72,494.72,600.0,490.3737,490.3737,489.7698,489.7698,600.0
2023-08-15 11:20:00,494.65,494.67,494.02,494.54,1400.0,489.7005,489.7203,489.0768,489.5916,1400.0
2023-08-15 11:30:00,494.37,495.42,494.37,494.81,3763.0,489.4233,490.4628,489.4233,489.8589,3763.0
2023-08-15 11:40:00,494.84,494.88,494.38,494.48,1200.0,489.8886,489.9282,489.4332,489.5322,1200.0
2023-08-15 11:50:00,494.76,494.95,494.57,494.57,2386.0,489.8094,489.9975,489.6213,489.6213,2386.0
2023-08-15 12:00:00,495.04,495.51,494.9,495.09,2618.0,490.0866,490.5519,489.948,490.1361,2618.0
2023-08-15 12:10:00,495.3,495.3,494.7,494.73,1142.0,490.344,490.344,489.75,489.7797,1142.0
2023-08-15 12:20:00,494.77,495.06,494.69,494.81,985.0,489.8193,490.1064,489.7401,489.8589,985.0
2023-08-15 12:30:00,494.87,495.08,494.85,494.97,2600.0,489.9183,490.1262,489.8985,490.0173,2600.0
2023-08-15 12:40:00,494.91,494.91,494.5,494.61,1000.0,489.9579,489.9579,489.552,489.6609,1000.0
2023-08-15 12:50:00,494.54,495.21,494.51,495.13,2800.0,489.5916,490.2549,489.5619,490.1757,2800.0
2023-08-15 13:00:00,495.15,495.17,494.89,495.0,4452.0,490.1955,490.2153,489.9381,490.047,4452.0
2023-08-15 13:10:00,495.16,495.47,495.15,495.45,715.0,490.2054,490.5123,490.1955,490.4925,715.0
2023-08-15 13:20:00,495.44,495.45,495.15,495.15,708.0,490.4826,490.4925,490.1955,490.1955,708.0
2023-08-15 13:30:00,495.11,495.11,494.89,495.08,800.0,490.1559,490.1559,489.9381,490.1262,800.0
2023-08-15 13:40:00,495.0,495.27,494.72,494.96,7610.0,490.047,490.3143,489.7698,490.0074,7610.0
2023-08-15 13:50:00,495.31,495.49,495.28,495.37,1000.0,490.3539,490.5321,490.3242,490.4133,1000.0
2023-08-15 14:00:00,495.33,495.33,494.94,495.02,2207.0,490.3737,490.3737,489.9876,490.0668,2207.0
2023-08-15 14:10:00,495.23,495.39,495.1,495.39,3000.0,490.2747,490.4331,490.146,490.4331,3000.0
2023-08-15 14:20:00,495.54,495.7,495.32,495.57,3000.0,490.5816,490.74,490.3638,490.6113,3000.0
2023-08-15 14:30:00,495.59,495.73,495.24,495.28,4803.0,490.6311,490.7697,490.2846,490.3242,4803.0
2023-08-15 14:40:00,495.37,495.9,495.27,495.75,5400.0,490.4133,490.938,490.3143,490.7895,5400.0
2023-08-15 14:50:00,495.74,496.21,495.73,496.0,9682.0,490.7796,491.2449,490.7697,491.037,9682.0
2023-08-15 15:00:00,496.0,496.36,495.97,496.23,5359.0,491.037,491.3934,491.0073,491.2647,5359.0
2023-08-15 15:10:00,496.25,496.54,496.17,496.54,4984.0,491.2845,491.5716,491.2053,491.5716,4984.0
2023-08-15 15:20:00,496.47,496.51,495.58,495.69,5146.0,491.5023,491.5419,490.6212,490.7301,5146.0
2023-08-15 15:30:00,495.69,495.77,495.33,495.55,17066.0,490.7301,490.8093,490.3737,490.5915,17066.0
2023-08-15 15:40:00,495.55,495.55,494.66,494.75,12073.0,490.5915,490.5915,489.7104,489.7995,12073.0
2023-08-15 15:50:00,494.44,495.1,494.31,494.9,30453.0,489.4926,490.146,489.3639,489.948,30453.0
2023-08-16 09:30:00,495.04,497.35,492.19,497.35,5931.0,490.0866,492.3735,487.2651,492.3735,5931.0
2023-08-16 09:40:00,497.35,497.7,496.1,496.1,450.0,492.3735,492.72,491.136,491.136,450.0
2023-08-16 09:50:00,497.03,497.03,495.66,495.81,9706.0,492.0567,492.0567,490.7004,490.8489,9706.0
2023-08-16 10:00:00,494.49,495.79,494.49,495.79,600.0,489.5421,490.8291,489.5421,490.8291,600.0
2023-08-16 10:10:00,495.3,495.3,493.9,493.91,500.0,490.344,490.344,488.958,488.9679,500.0
2023-08-16 10:20:00,494.5,494.62,494.32,494.62,500.0,489.552,489.6708,489.3738,489.6708,500.0
2023-08-16 10:30:00,494.48,495.05,494.37,495.05,5500.0,489.5322,490.0965,489.4233,490.0965,5500.0
2023-08-16 10:40:00,495.56,495.65,495.2,495.49,500.0,490.6014,490.6905,490.245,490.5321,500.0
2023-08-16 10:50:00,495.23,496.32,495.23,496.21,1865.0,490.2747,491.3538,490.2747,491.2449,1865.0
2023-08-16 11:00:00,496.03,496.32,495.99,496.0,500.0,491.0667,491.3538,491.0271,491.037,500.0
2023-08-16 11:10:00,496.49,496.5,495.61,496.16,7864.0,491.5221,491.532,490.6509,491.1954,7864.0
2023-08-16 11:20:00,496.06,496.29,495.96,496.21,1005.0,491.0964,491.3241,490.9974,491.2449,1005.0
2023-08-16 11:30:00,496.38,496.38,496.35,496.35,330.0,491.4132,491.4132,491.3835,491.3835,330.0
2023-08-16 11:40:00,496.6,496.6,496.3,496.32,300.0,491.631,491.631,491.334,491.3538,300.0
2023-08-16 11:50:00,496.34,496.34,496.0,496.08,400.0,491.3736,491.3736,491.037,491.1162,400.0
2023-08-16 12:00:00,495.84,496.97,495.83,496.97,2500.0,490.8786,491.9973,490.8687,491.9973,2500.0
2023-08-16 12:10:00,496.93,497.49,496.8,496.98,4206.0,491.9577,492.5121,491.829,492.0072,4206.0
2023-08-16 12:20:00,496.97,496.97,496.77,496.77,1116.0,491.9973,491.9973,491.7993,491.7993,1116.0
2023-08-16 12:30:00,496.86,496.89,496.86,496.89,500.0,491.8884,491.9181,491.8884,491.9181,500.0
2023-08-16 12:40:00,496.96,496.97,496.87,496.94,1000.0,491.9874,491.9973,491.8983,491.9676,1000.0
2023-08-16 12:50:00,496.92,497.17,496.43,496.43,2503.0,491.9478,492.1953,491.4627,491.4627,2503.0
2023-08-16 13:00:00,496.43,496.88,496.43,496.46,2411.0,491.4627,491.9082,491.4627,491.4924,2411.0
2023-08-16 13:10:00,496.41,496.66,496.37,496.66,1517.0,491.4429,491.6904,491.4033,491.6904,1517.0
2023-08-16 13:20:00,496.61,497.13,496.45,496.45,4950.0,491.6409,492.1557,491.4825,491.4825,4950.0
2023-08-16 13:30:00,496.2,496.58,496.19,496.58,820.0,491.235,491.6112,491.2251,491.6112,820.0
2023-08-16 13:40:00,496.64,497.24,496.61,497.24,1246.0,491.6706,492.2646,491.6409,492.2646,1246.0
2023-08-16 13:50:00,496.89,497.09,496.79,496.8,800.0,491.9181,492.1161,491.8191,491.829,800.0
2023-08-16 14:00:00,496.81,496.82,496.17,496.38,7048.0,491.8389,491.8488,491.2053,491.4132,7048.0
2023-08-16 14:10:00,496.2,496.74,496.06,496.74,2700.0,491.235,491.7696,491.0964,491.7696,2700.0
2023-08-16 14:20:00,496.54,497.02,496.54,496.97,4200.0,491.5716,492.0468,491.5716,491.9973,4200.0
2023-08-16 14:30:00,497.17,497.46,496.86,497.0,2700.0,492.1953,492.4824,491.8884,492.027,2700.0
2023-08-16 14:40:00,497.32,497.32,496.79,496.99,2300.0,492.3438,492.3438,491.8191,492.0171,2300.0
2023-08-16 14:50:00,496.99,497.26,496.82,496.96,5231.0,492.0171,492.2844,491.8488,491.9874,5231.0
2023-08-16 15:00:00,496.6,496.76,496.54,496.64,2484.0,491.631,491.7894,491.5716,491.6706,2484.0
2023-08-16 15:10:00,496.84,496.92,496.43,496.57,7462.0,491.8686,491.9478,491.4627,491.6013,7462.0
2023-08-16 15:20:00,496.81,497.04,496.71,496.88,6715.0,491.8389,492.0666,491.7399,491.9082,6715.0
2023-08-16 15:30:00,496.77,497.15,496.68,497.06,3421.0,491.7993,492.1755,491.7102,492.0864,3421.0
2023-08-16 15:40:00,497.06,497.28,496.7,496.75,13608.0,492.0864,492.3042,491.73,491.7795,13608.0
2023-08-16 15:50:00,496.79,497.32,495.58,495.64,40159.0,491.8191,492.3438,490.6212,490.6806,40159.0
2023-08-17 09:30:00,495.07,496.37,494.03,496.37,4431.0,490.1163,491.4033,489.0867,491.4033,4431.0
2023-08-17 09:40:00,495.62,496.83,494.15,494.16,812.0,490.6608,491.8587,489.2055,489.2154,812.0
2023-08-17 09:50:00,493.99,495.63,493.98,494.66,2089.0,489.0471,490.6707,489.0372,489.7104,2089.0
2023-08-17 10:00:00,495.06,495.63,493.33,493.92,7414.0,490.1064,490.6707,488.3937,488.9778,7414.0
2023-08-17 10:10:00,493.85,494.46,493.05,494.02,6173.0,488.9085,489.5124,488.1165,489.0768,6173.0
2023-08-17 10:20:00,493.86,494.83,493.84,494.83,2800.0,488.9184,489.8787,488.8986,489.8787,2800.0
2023-08-17 10:30:00,494.83,494.83,493.87,494.2,2139.0,489.8787,489.8787,488.9283,489.255,2139.0
2023-08-17 10:40:00,494.31,494.38,494.14,494.14,600.0,489.3639,489.4332,489.1956,489.1956,600.0
2023-08-17 10:50:00,494.4,494.4,493.77,493.77,1949.0,489.453,489.453,488.8293,488.8293,1949.0
2023-08-17 11:00:00,493.7,493.99,492.04,492.04,1900.0,488.76,489.0471,487.1166,487.1166,1900.0
2023-08-17 11:10:00,491.49,491.82,490.96,491.82,4691.0,486.5721,486.8988,486.0474,486.8988,4691.0
2023-08-17 11:20:00,491.29,491.33,490.54,490.68,2990.0,486.3741,486.4137,485.6316,485.7702,2990.0
2023-08-17 11:30:00,490.83,491.45,490.5,491.45,6150.0,485.9187,486.5325,485.592,486.5325,6150.0
2023-08-17 11:40:00,491.2,491.54,490.82,490.82,2904.0,486.285,486.6216,485.9088,485.9088,2904.0
2023-08-17 11:50:00,491.09,492.05,491.09,492.05,1400.0,486.1761,487.1265,486.1761,487.1265,1400.0
2023-08-17 12:00:00,491.94,492.34,491.93,492.17,3100.0,487.0176,487.4136,487.0077,487.2453,3100.0
2023-08-17 12:10:00,492.16,492.54,492.15,492.54,900.0,487.2354,487.6116,487.2255,487.6116,900.0
2023-08-17 12:20:00,492.48,493.42,492.46,493.03,1501.0,487.5522,488.4828,487.5324,488.0967,1501.0
2023-08-17 12:30:00,493.27,493.45,493.06,493.38,3500.0,488.3343,488.5125,488.1264,488.4432,3500.0
2023-08-17 12:40:00,493.24,493.24,492.56,492.59,9677.0,488.3046,488.3046,487.6314,487.6611,9677.0
2023-08-17 12:50:00,492.73,493.57,492.73,493.21,1300.0,487.7997,488.6313,487.7997,488.2749,1300.0
2023-08-17 13:00:00,492.9,493.17,492.9,492.91,500.0,487.968,488.2353,487.968,487.9779,500.0
2023-08-17 13:10:00,492.9,492.9,492.47,492.81,2847.0,487.968,487.968,487.5423,487.8789,2847.0
2023-08-17 13:20:00,492.85,492.85,491.62,491.62,1500.0,487.9185,487.9185,486.7008,486.7008,1500.0
2023-08-17 13:30:00,491.69,492.14,491.41,492.14,2083.0,486.7701,487.2156,486.4929,487.2156,2083.0
2023-08-17 13:40:00,492.21,492.28,491.68,491.85,1300.0,487.2849,487.3542,486.7602,486.9285,1300.0
2023-08-17 13:50:00,491.9,491.95,491.63,491.63,900.0,486.978,487.0275,486.7107,486.7107,900.0
2023-08-17 14:00:00,491.5,491.9,491.44,491.44,1849.0,486.582,486.978,486.5226,486.5226,1849.0
2023-08-17 14:10:00,491.48,491.5,491.45,491.46,700.0,486.5622,486.582,486.5325,486.5424,700.0
2023-08-17 14:20:00,490.96,491.58,490.96,491.36,2014.0,486.0474,486.6612,486.0474,486.4434,2014.0
2023-08-17 14:30:00,491.07,491.16,490.84,490.92,2058.0,486.1563,486.2454,485.9286,486.0078,2058.0
2023-08-17 14:40:00,491.04,491.37,490.83,490.95,7058.0,486.1266,486.4533,485.9187,486.0375,7058.0
2023-08-17 14:50:00,491.08,491.25,490.5,491.25,7770.0,486.1662,486.3345,485.592,486.3345,7770.0
2023-08-17 15:00:00,491.32,491.32,490.58,490.58,5237.0,486.4038,486.4038,485.6712,485.6712,5237.0
2023-08-17 15:10:00,490.58,490.67,489.08,489.08,7750.0,485.6712,485.7603,484.1863,484.1863,7750.0
2023-08-17 15:20:00,488.94,488.94,488.1,488.47,3544.0,484.0477,484.0477,483.2161,483.5824,3544.0
2023-08-17 15:30:00,488.48,488.5,486.99,487.0,7000.0,483.5923,483.6121,482.1172,482.1271,7000.0
2023-08-17 15:40:00,487.11,487.18,486.17,486.53,11235.0,482.236,482.3053,481.3054,481.6618,11235.0
2023-08-17 15:50:00,486.43,487.38,486.43,486.73,34748.0,481.5628,482.5033,481.5628,481.8598,34748.0
2023-08-18 09:30:00,483.84,485.94,482.09,485.94,16512.0,478.9987,481.0777,477.2662,481.0777,16512.0
2023-08-18 09:40:00,485.9,486.69,485.89,486.33,400.0,481.0381,481.8202,481.0282,481.4638,400.0
2023-08-18 09:50:00,485.75,486.12,485.62,485.97,1000.0,480.8896,481.2559,480.7609,481.1074,1000.0
2023-08-18 10:00:00,485.64,486.3,485.47,486.06,539.0,480.7807,481.4341,480.6124,481.1965,539.0
2023-08-18 10:10:00,486.0,487.07,485.6,487.07,3700.0,481.1371,482.1964,480.7411,482.1964,3700.0
2023-08-18 10:20:00,487.23,487.23,486.41,486.41,5093.0,482.3548,482.3548,481.543,481.543,5093.0
2023-08-18 10:30:00,486.66,487.13,486.65,486.83,946.0,481.7905,482.2558,481.7806,481.9588,946.0
2023-08-18 10:40:00,486.56,487.24,486.56,487.15,800.0,481.6915,482.3647,481.6915,482.2756,800.0
2023-08-18 10:50:00,487.08,487.08,486.51,486.51,1600.0,482.2063,482.2063,481.642,481.642,1600.0
2023-08-18 11:00:00,486.8,487.05,486.28,486.49,2095.0,481.9291,482.1766,481.4143,481.6222,2095.0
2023-08-18 11:10:00,486.41,487.11,486.41,486.85,1900.0,481.543,482.236,481.543,481.9786,1900.0
2023-08-18 11:20:00,487.15,487.15,486.38,486.38,700.0,482.2756,482.2756,481.5133,481.5133,700.0
2023-08-18 11:30:00,486.41,486.8,486.18,486.18,1300.0,481.543,481.9291,481.3153,481.3153,1300.0
2023-08-18 11:40:00,485.18,486.73,485.18,486.73,616.0,480.3253,481.8598,480.3253,481.8598,616.0
2023-08-18 11:50:00,486.25,486.26,485.84,486.03,1200.0,481.3846,481.3945,480.9787,481.1668,1200.0
2023-08-18 12:00:00,485.78,485.96,485.78,485.96,300.0,480.9193,481.0975,480.9193,481.0975,300.0
2023-08-18 12:10:00,485.57,485.57,484.98,484.98,800.0,480.7114,480.7114,480.1273,480.1273,800.0
2023-08-18 12:20:00,485.05,485.42,484.92,485.2,1336.0,480.1966,480.5629,480.0679,480.3451,1336.0
2023-08-18 12:30:00,485.41,485.5,485.25,485.5,800.0,480.553,480.6421,480.3946,480.6421,800.0
2023-08-18 12:40:00,485.61,485.61,485.07,485.07,400.0,480.751,480.751,480.2164,480.2164,400.0
2023-08-18 12:50:00,485.22,485.23,484.89,484.89,400.0,480.3649,480.3748,480.0382,480.0382,400.0
2023-08-18 13:00:00,484.91,484.91,484.44,484.73,1204.0,480.058,480.058,479.5927,479.8798,1204.0
2023-08-18 13:10:00,484.38,484.47,484.38,484.47,200.0,479.5333,479.6224,479.5333,479.6224,200.0
2023-08-18 13:20:00,484.7,484.73,484.23,484.73,1000.0,479.8501,479.8798,479.3848,479.8798,1000.0
2023-08-18 13:30:00,485.03,485.24,484.64,484.64,800.0,480.1768,480.3847,479.7907,479.7907,800.0
2023-08-18 13:40:00,484.61,485.38,484.61,485.33,3928.0,479.761,480.5233,479.761,480.4738,3928.0
2023-08-18 13:50:00,485.37,485.7,485.25,485.53,900.0,480.5134,480.8401,480.3946,480.6718,900.0
2023-08-18 14:00:00,485.48,485.48,485.48,485.48,200.0,480.6223,480.6223,480.6223,480.6223,200.0
2023-08-18 14:10:00,484.94,485.16,484.88,485.16,782.0,480.0877,480.3055,480.0283,480.3055,782.0
2023-08-18 14:20:00,485.15,485.51,485.01,485.33,1960.0,480.2956,480.652,480.157,480.4738,1960.0
2023-08-18 14:30:00,485.22,485.9,485.22,485.67,1459.0,480.3649,481.0381,480.3649,480.8104,1459.0
2023-08-18 14:40:00,485.45,485.45,484.98,484.98,1000.0,480.5926,480.5926,480.1273,480.1273,1000.0
2023-08-18 14:50:00,484.97,484.97,484.77,484.77,1500.0,480.1174,480.1174,479.9194,479.9194,1500.0
2023-08-18 15:00:00,484.43,484.74,484.31,484.58,1100.0,479.5828,479.8897,479.464,479.7313,1100.0
2023-08-18 15:10:00,484.41,484.44,484.08,484.13,1002.0,479.563,479.5927,479.2363,479.2858,1002.0
2023-08-18 15:20:00,484.27,484.9,484.02,484.9,3400.0,479.4244,480.0481,479.1769,480.0481,3400.0
2023-08-18 15:30:00,484.72,484.82,484.39,484.43,3407.0,479.8699,479.9689,479.5432,479.5828,3407.0
2023-08-18 15:40:00,484.7,486.04,484.67,485.66,2650.0,479.8501,481.1767,479.8204,480.8005,2650.0
2023-08-18 15:50:00,485.69,485.69,483.62,484.41,13669.0,480.8302,480.8302,478.7809,479.563,13669.0
2023-08-21 09:30:00,484.36,484.36,484.36,484.36,2934.0,479.5135,479.5135,479.5135,479.5135,2934.0
2023-08-21 09:40:00,485.31,485.44,485.31,485.44,434.0,480.454,480.5827,480.454,480.5827,434.0
2023-08-21 09:50:00,485.72,485.9,484.81,485.9,1015.0,480.8599,481.0381,479.959,481.0381,1015.0
2023-08-21 10:00:00,485.72,486.45,485.5,486.06,806.0,480.8599,481.5826,480.6421,481.1965,806.0
2023-08-21 10:10:00,485.78,485.78,484.09,485.07,2234.0,480.9193,480.9193,479.2462,480.2164,2234.0
2023-08-21 10:20:00,484.1,484.1,483.41,483.41,545.0,479.2561,479.2561,478.573,478.573,545.0
2023-08-21 10:30:00,483.15,484.24,483.15,483.59,2667.0,478.3156,479.3947,478.3156,478.7512,2667.0
2023-08-21 10:40:00,484.55,484.99,484.55,484.65,700.0,479.7016,480.1372,479.7016,479.8006,700.0
2023-08-21 10:50:00,484.72,484.93,484.32,484.32,3214.0,479.8699,480.0778,479.4739,479.4739,3214.0
2023-08-21 11:00:00,484.2,484.44,483.84,483.85,1400.0,479.3551,479.5927,478.9987,479.0086,1400.0
2023-08-21 11:10:00,483.73,483.84,483.29,483.77,1600.0,478.8898,478.9987,478.4542,478.9294,1600.0
2023-08-21 11:20:00,483.76,483.76,483.17,483.17,1565.0,478.9195,478.9195,478.3354,478.3354,1565.0
2023-08-21 11:30:00,483.37,483.65,483.2,483.41,1252.0,478.5334,478.8106,478.3651,478.573,1252.0
2023-08-21 11:40:00,483.19,483.19,482.79,482.79,300.0,478.3552,478.3552,477.9592,477.9592,300.0
2023-08-21 11:50:00,482.85,483.22,482.78,483.12,1460.0,478.0186,478.3849,477.9493,478.2859,1460.0
2023-08-21 12:00:00,483.13,483.13,482.74,482.8,800.0,478.2958,478.2958,477.9097,477.9691,800.0
2023-08-21 12:10:00,482.88,483.1,482.88,483.03,1385.0,478.0483,478.2661,478.0483,478.1968,1385.0
2023-08-21 12:20:00,483.34,484.1,483.34,484.1,300.0,478.5037,479.2561,478.5037,479.2561,300.0
2023-08-21 12:30:00,483.96,484.02,483.48,483.49,1006.0,479.1175,479.1769,478.6423,478.6522,1006.0
2023-08-21 12:40:00,483.73,483.84,483.6,483.61,2200.0,478.8898,478.9987,478.7611,478.771,2200.0
2023-08-21 12:50:00,483.84,484.14,483.83,484.13,614.0,478.9987,479.2957,478.9888,479.2858,614.0
2023-08-21 13:00:00,484.5,484.64,484.23,484.64,700.0,479.6521,479.7907,479.3848,479.7907,700.0
2023-08-21 13:10:00,484.64,484.7,484.61,484.67,620.0,479.7907,479.8501,479.761,479.8204,620.0
2023-08-21 13:20:00,484.7,485.25,484.7,485.19,3900.0,479.8501,480.3946,479.8501,480.3352,3900.0
2023-08-21 13:30:00,484.81,484.96,484.55,484.84,1200.0,479.959,480.1075,479.7016,479.9887,1200.0
2023-08-21 13:40:00,484.98,485.18,484.98,485.18,348.0,480.1273,480.3253,480.1273,480.3253,348.0
2023-08-21 13:50:00,484.97,484.98,484.97,484.98,602.0,480.1174,480.1273,480.1174,480.1273,602.0
2023-08-21 14:00:00,484.99,484.99,484.67,484.8,900.0,480.1372,480.1372,479.8204,479.9491,900.0
2023-08-21 14:10:00,484.81,484.99,484.34,484.51,2229.0,479.959,480.1372,479.4937,479.662,2229.0
2023-08-21 14:20:00,484.53,484.57,484.05,484.36,1500.0,479.6818,479.7214,479.2066,479.5135,1500.0
2023-08-21 14:30:00,484.34,485.05,484.33,485.01,2989.0,479.4937,480.1966,479.4838,480.157,2989.0
2023-08-21 14:40:00,485.53,485.91,485.18,485.91,1100.0,480.6718,481.048,480.3253,481.048,1100.0
2023-08-21 14:50:00,485.98,486.22,485.43,486.05,1263.0,481.1173,481.3549,480.5728,481.1866,1263.0
2023-08-21 15:00:00,485.97,486.54,485.94,486.16,2700.0,481.1074,481.6717,481.0777,481.2955,2700.0
2023-08-21 15:10:00,486.06,486.3,485.76,486.3,900.0,481.1965,481.4341,480.8995,481.4341,900.0
2023-08-21 15:20:00,486.09,486.92,486.08,486.71,4960.0,481.2262,482.0479,481.2163,481.84,4960.0
2023-08-21 15:30:00,486.56,487.27,486.5,487.0,4899.0,481.6915,482.3944,481.6321,482.1271,4899.0
2023-08-21 15:40:00,487.15,487.43,486.64,486.69,8066.0,482.2756,482.5528,481.7707,481.8202,8066.0
2023-08-21 15:50:00,486.58,487.22,485.82,486.01,30419.0,481.7113,482.3449,480.9589,481.147,30419.0
2023-08-22 09:30:00,487.31,490.97,487.31,488.69,3610.0,482.434,486.0573,482.434,483.8002,3610.0
2023-08-22 09:40:00,487.43,487.89,487.1,487.89,600.0,482.5528,483.0082,482.2261,483.0082,600.0
2023-08-22 09:50:00,487.53,487.89,487.02,487.02,1169.0,482.6518,483.0082,482.1469,482.1469,1169.0
2023-08-22 10:00:00,488.01,488.19,487.62,487.63,500.0,483.127,483.3052,482.7409,482.7508,500.0
2023-08-22 10:10:00,487.72,488.59,487.48,488.48,1504.0,482.8399,483.7012,482.6023,483.5923,1504.0
2023-08-22 10:20:00,488.86,489.12,488.33,488.87,900.0,483.9685,484.2259,483.4438,483.9784,900.0
2023-08-22 10:30:00,488.41,488.41,488.07,488.07,900.0,483.523,483.523,483.1864,483.1864,900.0
2023-08-22 10:40:00,488.17,488.31,487.41,487.86,2000.0,483.2854,483.424,482.533,482.9785,2000.0
2023-08-22 10:50:00,488.07,488.24,487.78,488.02,1900.0,483.1864,483.3547,482.8993,483.1369,1900.0
2023-08-22 11:00:00,488.0,488.0,487.69,487.93,643.0,483.1171,483.1171,482.8102,483.0478,643.0
2023-08-22 11:10:00,487.62,487.62,487.03,487.14,4200.0,482.7409,482.7409,482.1568,482.2657,4200.0
2023-08-22 11:20:00,486.98,488.64,486.98,488.64,3345.0,482.1073,483.7507,482.1073,483.7507,3345.0
2023-08-22 11:30:00,488.0,488.0,487.21,487.22,1373.0,483.1171,483.1171,482.335,482.3449,1373.0
2023-08-22 11:40:00,487.14,487.51,486.69,486.98,8052.0,482.2657,482.632,481.8202,482.1073,8052.0
2023-08-22 11:50:00,486.92,487.32,486.67,487.0,700.0,482.0479,482.4439,481.8004,482.1271,700.0
2023-08-22 12:00:00,486.9,486.94,486.7,486.86,700.0,482.0281,482.0677,481.8301,481.9885,700.0
2023-08-22 12:10:00,486.77,486.86,486.5,486.86,300.0,481.8994,481.9885,481.6321,481.9885,300.0
2023-08-22 12:20:00,487.01,487.89,487.01,487.89,500.0,482.137,483.0082,482.137,483.0082,500.0
2023-08-22 12:30:00,487.78,487.89,487.25,487.25,500.0,482.8993,483.0082,482.3746,482.3746,500.0
2023-08-22 12:40:00,488.11,488.25,487.89,487.89,500.0,483.226,483.3646,483.0082,483.0082,500.0
2023-08-22 12:50:00,488.12,488.12,487.74,487.74,832.0,483.2359,483.2359,482.8597,482.8597,832.0
2023-08-22 13:00:00,487.61,487.61,486.91,486.91,400.0,482.731,482.731,482.038,482.038,400.0
2023-08-22 13:10:00,487.35,487.35,486.83,487.1,800.0,482.4736,482.4736,481.9588,482.2261,800.0
2023-08-22 13:20:00,486.75,487.23,486.75,487.23,300.0,481.8796,482.3548,481.8796,482.3548,300.0
2023-08-22 13:30:00,487.33,487.66,486.32,486.33,3600.0,482.4538,482.7805,481.4539,481.4638,3600.0
2023-08-22 13:40:00,486.49,486.53,485.66,485.76,5691.0,481.6222,481.6618,480.8005,480.8995,5691.0
2023-08-22 13:50:00,485.72,485.94,485.5,485.94,3535.0,480.8599,481.0777,480.6421,481.0777,3535.0
2023-08-22 14:00:00,486.24,486.24,485.83,486.08,400.0,481.3747,481.3747,480.9688,481.2163,400.0
2023-08-22 14:10:00,485.99,486.04,485.63,485.63,1942.0,481.1272,481.1767,480.7708,480.7708,1942.0
2023-08-22 14:20:00,485.68,486.27,485.68,486.22,400.0,480.8203,481.4044,480.8203,481.3549,400.0
2023-08-22 14:30:00,486.66,487.1,486.66,487.06,1669.0,481.7905,482.2261,481.7905,482.1865,1669.0
2023-08-22 14:40:00,486.84,486.89,486.43,486.5,2112.0,481.9687,482.0182,481.5628,481.6321,2112.0
2023-08-22 14:50:00,486.52,487.1,486.49,486.8,1800.0,481.6519,482.2261,481.6222,481.9291,1800.0
2023-08-22 15:00:00,486.95,487.46,486.69,487.28,1251.0,482.0776,482.5825,481.8202,482.4043,1251.0
2023-08-22 15:10:00,487.44,487.64,487.0,487.08,2633.0,482.5627,482.7607,482.1271,482.2063,2633.0
2023-08-22 15:20:00,486.92,487.18,486.65,487.0,3100.0,482.0479,482.3053,481.7806,482.1271,3100.0
2023-08-22 15:30:00,486.93,486.99,486.34,486.39,5294.0,482.0578,482.1172,481.4737,481.5232,5294.0
2023-08-22 15:40:00,486.36,486.72,486.12,486.6,5750.0,481.4935,481.8499,481.2559,481.7311,5750.0
2023-08-22 15:50:00,486.59,487.75,486.59,487.58,22850.0,481.7212,482.8696,481.7212,482.7013,22850.0
2023-08-23 09:30:00,488.1,489.61,487.66,489.61,7576.0,483.2161,484.711,482.7805,484.711,7576.0
2023-08-23 09:40:00,489.62,489.89,489.13,489.78,1400.0,484.7209,484.9882,484.2358,484.8793,1400.0
2023-08-23 09:50:00,488.41,489.05,487.75,488.97,3200.0,483.523,484.1566,482.8696,484.0774,3200.0
2023-08-23 10:00:00,488.66,490.31,488.65,490.03,2989.0,483.7705,485.404,483.7606,485.1268,2989.0
2023-08-23 10:10:00,489.94,490.12,489.55,489.73,3875.0,485.0377,485.2159,484.6516,484.8298,3875.0
2023-08-23 10:20:00,489.67,490.79,489.64,490.79,2262.0,484.7704,485.8791,484.7407,485.8791,2262.0
2023-08-23 10:30:00,491.09,491.09,490.63,490.88,800.0,486.1761,486.1761,485.7207,485.9682,800.0
2023-08-23 10:40:00,491.06,492.07,491.06,492.07,700.0,486.1464,487.1463,486.1464,487.1463,700.0
2023-08-23 10:50:00,492.09,492.2,491.66,491.98,751.0,487.1661,487.275,486.7404,487.0572,751.0
2023-08-23 11:00:00,492.07,492.07,491.42,491.7,2400.0,487.1463,487.1463,486.5028,486.78,2400.0
2023-08-23 11:10:00,491.84,492.35,491.84,492.35,1400.0,486.9186,487.4235,486.9186,487.4235,1400.0
2023-08-23 11:20:00,492.56,493.48,492.27,493.48,5609.0,487.6314,488.5422,487.3443,488.5422,5609.0
2023-08-23 11:30:00,493.35,493.63,492.59,492.85,7002.0,488.4135,488.6907,487.6611,487.9185,7002.0
2023-08-23 11:40:00,492.74,493.06,492.03,492.61,2921.0,487.8096,488.1264,487.1067,487.6809,2921.0
2023-08-23 11:50:00,492.73,493.69,492.72,493.54,2343.0,487.7997,488.7501,487.7898,488.6016,2343.0
2023-08-23 12:00:00,493.49,493.52,492.79,492.79,1100.0,488.5521,488.5818,487.8591,487.8591,1100.0
2023-08-23 12:10:00,492.81,493.24,492.81,492.85,1049.0,487.8789,488.3046,487.8789,487.9185,1049.0
2023-08-23 12:20:00,493.1,493.1,492.66,493.01,1202.0,488.166,488.166,487.7304,488.0769,1202.0
2023-08-23 12:30:00,493.16,493.27,492.84,493.08,1350.0,488.2254,488.3343,487.9086,488.1462,1350.0
2023-08-23 12:40:00,493.17,493.17,493.17,493.17,100.0,488.2353,488.2353,488.2353,488.2353,100.0
2023-08-23 12:50:00,493.37,493.37,492.65,492.67,600.0,488.4333,488.4333,487.7205,487.7403,600.0
2023-08-23 13:00:00,492.81,493.07,492.81,493.05,900.0,487.8789,488.1363,487.8789,488.1165,900.0
2023-08-23 13:10:00,493.01,493.46,493.01,493.46,400.0,488.0769,488.5224,488.0769,488.5224,400.0
2023-08-23 13:20:00,493.54,493.98,493.52,493.52,1100.0,488.6016,489.0372,488.5818,488.5818,1100.0
2023-08-23 13:30:00,493.56,493.78,493.3,493.3,1300.0,488.6214,488.8392,488.364,488.364,1300.0
2023-08-23 13:40:00,493.69,493.71,493.48,493.48,400.0,488.7501,488.7699,488.5422,488.5422,400.0
2023-08-23 13:50:00,493.78,493.95,493.42,493.42,1257.0,488.8392,489.0075,488.4828,488.4828,1257.0
2023-08-23 14:00:00,493.62,493.71,493.22,493.22,1180.0,488.6808,488.7699,488.2848,488.2848,1180.0
2023-08-23 14:10:00,493.25,493.27,492.71,492.71,3470.0,488.3145,488.3343,487.7799,487.7799,3470.0
2023-08-23 14:20:00,492.89,492.96,492.84,492.96,570.0,487.9581,488.0274,487.9086,488.0274,570.0
2023-08-23 14:30:00,492.85,493.04,492.57,492.57,1000.0,487.9185,488.1066,487.6413,487.6413,1000.0
2023-08-23 14:40:00,492.67,492.83,492.31,492.56,9056.0,487.7403,487.8987,487.3839,487.6314,9056.0
2023-08-23 14:50:00,492.64,492.82,492.31,492.82,973.0,487.7106,487.8888,487.3839,487.8888,973.0
2023-08-23 15:00:00,492.7,493.58,492.7,493.52,999.0,487.77,488.6412,487.77,488.5818,999.0
2023-08-23 15:10:00,493.46,493.64,493.27,493.46,1600.0,488.5224,488.7006,488.3343,488.5224,1600.0
2023-08-23 15:20:00,493.36,493.8,493.26,493.8,933.0,488.4234,488.859,488.3244,488.859,933.0
2023-08-23 15:30:00,493.7,493.7,493.18,493.33,4600.0,488.76,488.76,488.2452,488.3937,4600.0
2023-08-23 15:40:00,493.21,493.67,493.21,493.42,2296.0,488.2749,488.7303,488.2749,488.4828,2296.0
2023-08-23 15:50:00,493.53,493.6,492.45,492.89,12795.0,488.5917,488.661,487.5225,487.9581,12795.0
2023-08-24 09:30:00,495.0,496.61,492.01,496.61,7677.0,490.047,491.6409,487.0869,491.6409,7677.0
2023-08-24 09:40:00,496.85,496.89,495.0,495.81,5043.0,491.8785,491.9181,490.047,490.8489,5043.0
2023-08-24 09:50:00,496.2,498.0,495.93,498.0,4280.0,491.235,493.017,490.9677,493.017,4280.0
2023-08-24 10:00:00,498.42,498.42,496.22,496.22,2000.0,493.4328,493.4328,491.2548,491.2548,2000.0
2023-08-24 10:10:00,496.93,496.93,494.47,495.36,2140.0,491.9577,491.9577,489.5223,490.4034,2140.0
2023-08-24 10:20:00,495.98,496.09,494.32,494.56,3408.0,491.0172,491.1261,489.3738,489.6114,3408.0
2023-08-24 10:30:00,494.89,494.89,493.3,494.37,3150.0,489.9381,489.9381,488.364,489.4233,3150.0
2023-08-24 10:40:00,494.48,494.48,493.11,493.32,1567.0,489.5322,489.5322,488.1759,488.3838,1567.0
2023-08-24 10:50:00,493.18,493.75,492.74,492.74,2422.0,488.2452,488.8095,487.8096,487.8096,2422.0
2023-08-24 11:00:00,492.22,492.5,491.96,492.38,3421.0,487.2948,487.572,487.0374,487.4532,3421.0
2023-08-24 11:10:00,492.1,492.68,491.98,492.36,1415.0,487.176,487.7502,487.0572,487.4334,1415.0
2023-08-24 11:20:00,492.43,492.46,491.96,492.27,1500.0,487.5027,487.5324,487.0374,487.3443,1500.0
2023-08-24 11:30:00,491.88,492.28,491.61,491.61,1440.0,486.9582,487.3542,486.6909,486.6909,1440.0
2023-08-24 11:40:00,492.1,492.76,491.95,492.15,1753.0,487.176,487.8294,487.0275,487.2255,1753.0
2023-08-24 11:50:00,492.35,492.63,491.9,491.9,1000.0,487.4235,487.7007,486.978,486.978,1000.0
2023-08-24 12:00:00,492.38,492.83,491.63,492.83,3800.0,487.4532,487.8987,486.7107,487.8987,3800.0
2023-08-24 12:10:00,492.61,494.42,492.61,493.92,5300.0,487.6809,489.4728,487.6809,488.9778,5300.0
2023-08-24 12:20:00,493.94,493.97,493.37,493.83,4000.0,488.9976,489.0273,488.4333,488.8887,4000.0
2023-08-24 12:30:00,493.77,494.15,493.28,493.74,3488.0,488.8293,489.2055,488.3442,488.7996,3488.0
2023-08-24 12:40:00,493.85,494.01,493.52,493.66,2463.0,488.9085,489.0669,488.5818,488.7204,2463.0
2023-08-24 12:50:00,493.88,493.9,492.91,492.91,3712.0,488.9382,488.958,487.9779,487.9779,3712.0
2023-08-24 13:00:00,492.81,493.2,492.25,492.7,1428.0,487.8789,488.265,487.3245,487.77,1428.0
2023-08-24 13:10:00,492.35,492.61,491.85,492.31,1843.0,487.4235,487.6809,486.9285,487.3839,1843.0
2023-08-24 13:20:00,491.24,491.24,491.24,491.24,100.0,486.3246,486.3246,486.3246,486.3246,100.0
2023-08-24 13:30:00,490.69,491.0,490.52,490.81,2601.0,485.7801,486.087,485.6118,485.8989,2601.0
2023-08-24 13:40:00,491.06,491.06,490.67,490.79,300.0,486.1464,486.1464,485.7603,485.8791,300.0
2023-08-24 13:50:00,490.38,490.38,489.77,490.35,2063.0,485.4733,485.4733,484.8694,485.4436,2063.0
2023-08-24 14:00:00,490.83,491.36,490.78,490.82,701.0,485.9187,486.4434,485.8692,485.9088,701.0
2023-08-24 14:10:00,491.22,491.45,490.87,491.16,500.0,486.3048,486.5325,485.9583,486.2454,500.0
2023-08-24 14:20:00,490.72,490.73,489.98,489.99,700.0,485.8098,485.8197,485.0773,485.0872,700.0
2023-08-24 14:30:00,490.59,490.74,490.04,490.15,900.0,485.6811,485.8296,485.1367,485.2456,900.0
2023-08-24 14:40:00,490.16,490.16,490.16,490.16,600.0,485.2555,485.2555,485.2555,485.2555,600.0
2023-08-24 14:50:00,490.63,490.77,490.08,490.57,1400.0,485.7207,485.8593,485.1763,485.6613,1400.0
2023-08-24 15:00:00,490.18,490.64,490.01,490.02,1121.0,485.2753,485.7306,485.107,485.1169,1121.0
2023-08-24 15:10:00,490.18,490.53,490.18,490.31,1349.0,485.2753,485.6217,485.2753,485.404,1349.0
2023-08-24 15:20:00,490.35,490.44,490.09,490.42,2000.0,485.4436,485.5327,485.1862,485.5129,2000.0
2023-08-24 15:30:00,490.3,490.39,490.0,490.2,2915.0,485.3941,485.4832,485.0971,485.2951,2915.0
2023-08-24 15:40:00,490.09,490.09,489.25,489.67,4678.0,485.1862,485.1862,484.3546,484.7704,4678.0
2023-08-24 15:50:00,489.83,489.83,488.5,488.5,12102.0,484.9288,484.9288,483.6121,483.6121,12102.0
2023-08-25 09:30:00,490.82,494.02,490.12,494.01,3830.0,485.9088,489.0768,485.2159,489.0669,3830.0
2023-08-25 09:40:00,494.19,494.67,492.56,492.58,4916.0,489.2451,489.7203,487.6314,487.6512,4916.0
2023-08-25 09:50:00,492.0,493.88,492.0,493.88,2700.0,487.077,488.9382,487.077,488.9382,2700.0
2023-08-25 10:00:00,494.42,495.21,493.57,494.51,3911.0,489.4728,490.2549,488.6313,489.5619,3911.0
2023-08-25 10:10:00,494.56,496.08,494.56,494.87,4002.0,489.6114,491.1162,489.6114,489.9183,4002.0
2023-08-25 10:20:00,494.53,494.53,492.49,492.51,4800.0,489.5817,489.5817,487.5621,487.5819,4800.0
2023-08-25 10:30:00,492.4,492.98,492.02,492.93,780.0,487.473,488.0472,487.0968,487.9977,780.0
2023-08-25 10:40:00,493.14,493.3,491.67,491.8,800.0,488.2056,488.364,486.7503,486.879,800.0
2023-08-25 10:50:00,491.49,491.49,490.6,490.73,1575.0,486.5721,486.5721,485.691,485.8197,1575.0
2023-08-25 11:00:00,490.79,491.29,489.92,491.26,1300.0,485.8791,486.3741,485.0179,486.3444,1300.0
2023-08-25 11:10:00,491.31,491.84,490.47,490.67,1100.0,486.3939,486.9186,485.5624,485.7603,1100.0
2023-08-25 11:20:00,491.26,491.45,491.26,491.45,200.0,486.3444,486.5325,486.3444,486.5325,200.0
2023-08-25 11:30:00,492.2,493.59,491.98,493.59,900.0,487.275,488.6511,487.0572,488.6511,900.0
2023-08-25 11:40:00,493.49,493.5,492.99,493.0,2748.0,488.5521,488.562,488.0571,488.067,2748.0
2023-08-25 11:50:00,493.07,493.62,493.07,493.59,800.0,488.1363,488.6808,488.1363,488.6511,800.0
2023-08-25 12:00:00,493.37,494.15,493.36,494.01,1333.0,488.4333,489.2055,488.4234,489.0669,1333.0
2023-08-25 12:10:00,494.0,494.53,493.81,494.24,1450.0,489.057,489.5817,488.8689,489.2946,1450.0
2023-08-25 12:20:00,494.63,495.37,494.55,495.37,1300.0,489.6807,490.4133,489.6015,490.4133,1300.0
2023-08-25 12:30:00,495.08,495.37,495.08,495.16,678.0,490.1262,490.4133,490.1262,490.2054,678.0
2023-08-25 12:40:00,495.57,495.57,495.14,495.23,1500.0,490.6113,490.6113,490.1856,490.2747,1500.0
2023-08-25 12:50:00,494.98,495.38,494.91,495.38,800.0,490.0272,490.4232,489.9579,490.4232,800.0
2023-08-25 13:00:00,495.57,495.79,495.22,495.58,1600.0,490.6113,490.8291,490.2648,490.6212,1600.0
2023-08-25 13:10:00,494.95,495.31,494.84,495.31,400.0,489.9975,490.3539,489.8886,490.3539,400.0
2023-08-25 13:20:00,494.31,494.66,494.2,494.66,400.0,489.3639,489.7104,489.255,489.7104,400.0
2023-08-25 13:30:00,494.43,494.52,493.89,494.28,700.0,489.4827,489.5718,488.9481,489.3342,700.0
2023-08-25 13:40:00,494.14,494.65,494.06,494.55,920.0,489.1956,489.7005,489.1164,489.6015,920.0
2023-08-25 13:50:00,494.35,495.16,494.35,495.16,600.0,489.4035,490.2054,489.4035,490.2054,600.0
2023-08-25 14:00:00,495.46,495.46,495.03,495.05,1001.0,490.5024,490.5024,490.0767,490.0965,1001.0
2023-08-25 14:10:00,495.02,495.4,494.62,495.32,1250.0,490.0668,490.443,489.6708,490.3638,1250.0
2023-08-25 14:20:00,495.58,496.11,495.58,495.81,1381.0,490.6212,491.1459,490.6212,490.8489,1381.0
2023-08-25 14:30:00,495.79,496.32,495.79,495.97,1500.0,490.8291,491.3538,490.8291,491.0073,1500.0
2023-08-25 14:40:00,495.96,495.96,495.46,495.96,777.0,490.9974,490.9974,490.5024,490.9974,777.0
2023-08-25 14:50:00,495.81,496.35,495.75,496.35,1018.0,490.8489,491.3835,490.7895,491.3835,1018.0
2023-08-25 15:00:00,496.49,496.49,495.9,496.29,600.0,491.5221,491.5221,490.938,491.3241,600.0
2023-08-25 15:10:00,496.23,496.23,495.88,495.88,900.0,491.2647,491.2647,490.9182,490.9182,900.0
2023-08-25 15:20:00,495.95,496.33,495.95,496.0,600.0,490.9875,491.3637,490.9875,491.037,600.0
2023-08-25 15:30:00,495.89,496.55,495.89,496.18,1600.0,490.9281,491.5815,490.9281,491.2152,1600.0
2023-08-25 15:40:00,496.17,496.29,495.11,495.11,4355.0,491.2053,491.3241,490.1559,490.1559,4355.0
2023-08-25 15:50:00,494.59,495.16,494.35,494.58,14914.0,489.6411,490.2054,489.4035,489.6312,14914.0
2023-08-28 09:30:00,495.38,496.0,493.74,495.99,3517.0,490.4232,491.037,488.7996,491.0271,3517.0
2023-08-28 09:40:00,495.73,495.96,495.42,495.88,2448.0,490.7697,490.9974,490.4628,490.9182,2448.0
2023-08-28 09:50:00,495.88,495.98,495.32,495.47,1028.0,490.9182,491.0172,490.3638,490.5123,1028.0
2023-08-28 10:00:00,495.55,495.88,494.92,495.14,1412.0,490.5915,490.9182,489.9678,490.1856,1412.0
2023-08-28 10:10:00,495.5,495.5,494.85,494.85,800.0,490.542,490.542,489.8985,489.8985,800.0
2023-08-28 10:20:00,495.49,495.67,495.4,495.67,917.0,490.5321,490.7103,490.443,490.7103,917.0
2023-08-28 10:30:00,495.56,495.83,495.43,495.44,1200.0,490.6014,490.8687,490.4727,490.4826,1200.0
2023-08-28 10:40:00,494.77,494.91,494.3,494.51,1721.0,489.8193,489.9579,489.354,489.5619,1721.0
2023-08-28 10:50:00,494.54,494.54,493.6,494.14,1386.0,489.5916,489.5916,488.661,489.1956,1386.0
2023-08-28 11:00:00,494.6,494.74,494.59,494.62,611.0,489.651,489.7896,489.6411,489.6708,611.0
2023-08-28 11:10:00,494.25,494.94,494.24,494.46,2700.0,489.3045,489.9876,489.2946,489.5124,2700.0
2023-08-28 11:20:00,494.9,495.62,494.9,495.19,1300.0,489.948,490.6608,489.948,490.2351,1300.0
2023-08-28 11:30:00,494.97,495.6,494.78,495.48,800.0,490.0173,490.641,489.8292,490.5222,800.0
2023-08-28 11:40:00,495.78,496.33,495.41,496.33,1679.0,490.8192,491.3637,490.4529,491.3637,1679.0
2023-08-28 11:50:00,495.85,496.04,495.46,495.71,658.0,490.8885,491.0766,490.5024,490.7499,658.0
2023-08-28 12:00:00,495.79,495.79,495.2,495.2,900.0,490.8291,490.8291,490.245,490.245,900.0
2023-08-28 12:10:00,495.92,495.92,495.13,495.13,1912.0,490.9578,490.9578,490.1757,490.1757,1912.0
2023-08-28 12:20:00,495.13,495.21,494.62,495.08,2733.0,490.1757,490.2549,489.6708,490.1262,2733.0
2023-08-28 12:30:00,495.13,495.64,495.13,495.56,580.0,490.1757,490.6806,490.1757,490.6014,580.0
2023-08-28 12:40:00,495.74,495.74,495.19,495.51,1222.0,490.7796,490.7796,490.2351,490.5519,1222.0
2023-08-28 12:50:00,495.33,496.0,495.18,495.99,700.0,490.3737,491.037,490.2252,491.0271,700.0
2023-08-28 13:00:00,496.29,497.07,496.22,496.37,1238.0,491.3241,492.0963,491.2548,491.4033,1238.0
2023-08-28 13:10:00,496.23,496.23,495.97,496.0,700.0,491.2647,491.2647,491.0073,491.037,700.0
2023-08-28 13:20:00,496.16,496.4,495.93,495.94,1078.0,491.1954,491.433,490.9677,490.9776,1078.0
2023-08-28 13:30:00,496.22,496.44,495.89,495.89,800.0,491.2548,491.4726,490.9281,490.9281,800.0
2023-08-28 13:40:00,495.97,496.38,495.89,496.01,834.0,491.0073,491.4132,490.9281,491.0469,834.0
2023-08-28 13:50:00,495.82,496.04,495.31,495.31,2500.0,490.8588,491.0766,490.3539,490.3539,2500.0
2023-08-28 14:00:00,495.37,495.78,495.12,495.52,1700.0,490.4133,490.8192,490.1658,490.5618,1700.0
2023-08-28 14:10:00,495.28,495.34,495.11,495.34,1000.0,490.3242,490.3836,490.1559,490.3836,1000.0
2023-08-28 14:20:00,495.74,495.74,495.31,495.62,1100.0,490.7796,490.7796,490.3539,490.6608,1100.0
2023-08-28 14:30:00,495.6,495.99,495.4,495.99,975.0,490.641,491.0271,490.443,491.0271,975.0
2023-08-28 14:40:00,496.01,496.12,496.01,496.05,500.0,491.0469,491.1558,491.0469,491.0865,500.0
2023-08-28 14:50:00,495.98,496.2,495.9,495.91,1300.0,491.0172,491.235,490.938,490.9479,1300.0
2023-08-28 15:00:00,496.08,496.31,495.87,496.09,1400.0,491.1162,491.3439,490.9083,491.1261,1400.0
2023-08-28 15:10:00,495.99,496.08,495.9,496.06,915.0,491.0271,491.1162,490.938,491.0964,915.0
2023-08-28 15:20:00,496.0,496.1,495.4,496.1,1987.0,491.037,491.136,490.443,491.136,1987.0
2023-08-28 15:30:00,495.96,496.28,495.9,495.9,1400.0,490.9974,491.3142,490.938,490.938,1400.0
2023-08-28 15:40:00,495.67,496.83,495.53,495.94,3423.0,490.7103,491.8587,490.5717,490.9776,3423.0
2023-08-28 15:50:00,495.9,495.9,494.78,495.39,11030.0,490.938,490.938,489.8292,490.4331,11030.0
2023-08-29 09:30:00,493.96,494.99,493.96,494.99,2847.0,489.0174,490.0371,489.0174,490.0371,2847.0
2023-08-29 09:40:00,496.97,496.97,494.51,494.51,1025.0,491.9973,491.9973,489.5619,489.5619,1025.0
2023-08-29 09:50:00,494.57,495.05,494.52,494.61,669.0,489.6213,490.0965,489.5718,489.6609,669.0
2023-08-29 10:00:00,495.85,495.85,494.99,495.15,700.0,490.8885,490.8885,490.0371,490.1955,700.0
2023-08-29 10:10:00,494.11,495.6,494.11,495.6,1200.0,489.1659,490.641,489.1659,490.641,1200.0
2023-08-29 10:20:00,495.76,496.51,495.2,495.78,1600.0,490.7994,491.5419,490.245,490.8192,1600.0
2023-08-29 10:30:00,495.81,496.88,495.22,495.23,800.0,490.8489,491.9082,490.2648,490.2747,800.0
2023-08-29 10:40:00,494.95,495.42,494.48,494.75,1600.0,489.9975,490.4628,489.5322,489.7995,1600.0
2023-08-29 10:50:00,495.15,495.44,494.69,494.69,2002.0,490.1955,490.4826,489.7401,489.7401,2002.0
2023-08-29 11:00:00,494.96,495.89,494.9,495.89,1104.0,490.0074,490.9281,489.948,490.9281,1104.0
2023-08-29 11:10:00,496.08,496.08,495.29,495.69,500.0,491.1162,491.1162,490.3341,490.7301,500.0
2023-08-29 11:20:00,495.73,496.28,495.4,495.72,810.0,490.7697,491.3142,490.443,490.7598,810.0
2023-08-29 11:30:00,495.84,496.56,495.49,496.32,1521.0,490.8786,491.5914,490.5321,491.3538,1521.0
2023-08-29 11:40:00,496.34,496.44,496.06,496.44,400.0,491.3736,491.4726,491.0964,491.4726,400.0
2023-08-29 11:50:00,496.42,496.42,496.16,496.3,500.0,491.4528,491.4528,491.1954,491.334,500.0
2023-08-29 12:00:00,496.3,496.3,495.72,495.99,613.0,491.334,491.334,490.7598,491.0271,613.0
2023-08-29 12:10:00,495.76,496.63,495.6,496.21,2831.0,490.7994,491.6607,490.641,491.2449,2831.0
2023-08-29 12:20:00,496.55,496.81,496.5,496.5,1700.0,491.5815,491.8389,491.532,491.532,1700.0
2023-08-29 12:30:00,496.75,496.78,496.15,496.15,1311.0,491.7795,491.8092,491.1855,491.1855,1311.0
2023-08-29 12:40:00,496.16,496.59,496.1,496.3,900.0,491.1954,491.6211,491.136,491.334,900.0
2023-08-29 12:50:00,496.3,496.51,496.12,496.33,2135.0,491.334,491.5419,491.1558,491.3637,2135.0
2023-08-29 13:00:00,496.41,497.07,496.41,496.99,1000.0,491.4429,492.0963,491.4429,492.0171,1000.0
2023-08-29 13:10:00,496.71,496.71,496.4,496.4,600.0,491.7399,491.7399,491.433,491.433,600.0
2023-08-29 13:20:00,496.76,496.76,496.37,496.4,500.0,491.7894,491.7894,491.4033,491.433,500.0
2023-08-29 13:30:00,496.4,497.63,496.39,497.63,1745.0,491.433,492.6507,491.4231,492.6507,1745.0
2023-08-29 13:40:00,497.39,497.66,497.01,497.27,803.0,492.4131,492.6804,492.0369,492.2943,803.0
2023-08-29 13:50:00,497.01,497.02,496.72,496.99,500.0,492.0369,492.0468,491.7498,492.0171,500.0
2023-08-29 14:00:00,496.8,497.81,496.8,497.81,2286.0,491.829,492.8289,491.829,492.8289,2286.0
2023-08-29 14:10:00,497.7,497.98,496.85,497.06,1901.0,492.72,492.9972,491.8785,492.0864,1901.0
2023-08-29 14:20:00,496.69,497.54,496.69,497.32,1040.0,491.7201,492.5616,491.7201,492.3438,1040.0
2023-08-29 14:30:00,497.53,498.01,497.38,498.0,800.0,492.5517,493.0269,492.4032,493.017,800.0
2023-08-29 14:40:00,498.0,498.25,497.72,497.73,1325.0,493.017,493.2645,492.7398,492.7497,1325.0
2023-08-29 14:50:00,497.36,497.75,497.28,497.28,1919.0,492.3834,492.7695,492.3042,492.3042,1919.0
2023-08-29 15:00:00,497.08,497.82,497.07,497.81,2438.0,492.1062,492.8388,492.0963,492.8289,2438.0
2023-08-29 15:10:00,497.84,498.27,497.7,497.71,3483.0,492.8586,493.2843,492.72,492.7299,3483.0
2023-08-29 15:20:00,497.83,498.39,497.55,497.86,3601.0,492.8487,493.4031,492.5715,492.8784,3601.0
2023-08-29 15:30:00,498.05,498.3,497.74,497.74,4451.0,493.0665,493.314,492.7596,492.7596,4451.0
2023-08-29 15:40:00,497.82,498.58,497.8,498.14,7747.0,492.8388,493.5912,492.819,493.1556,7747.0
2023-08-29 15:50:00,498.06,498.49,497.88,498.15,15758.0,493.0764,493.5021,492.8982,493.1655,15758.0
2023-08-30 09:30:00,499.1,499.53,497.44,499.53,4327.0,494.106,494.5317,492.4626,494.5317,4327.0
2023-08-30 09:40:00,499.99,501.56,499.57,500.84,3916.0,494.9871,496.5414,494.5713,495.8286,3916.0
2023-08-30 09:50:00,501.95,502.34,501.95,502.3,500.0,496.9275,497.3136,496.9275,497.274,500.0
2023-08-30 10:00:00,502.13,502.73,501.66,502.31,3239.0,497.1057,497.6997,496.6404,497.2839,3239.0
2023-08-30 10:10:00,502.4,502.63,501.8,501.91,1498.0,497.373,497.6007,496.779,496.8879,1498.0
2023-08-30 10:20:00,501.88,502.38,501.66,501.75,2747.0,496.8582,497.3532,496.6404,496.7295,2747.0
2023-08-30 10:30:00,502.47,502.47,501.35,501.71,900.0,497.4423,497.4423,496.3335,496.6899,900.0
2023-08-30 10:40:00,501.76,502.08,501.76,502.0,600.0,496.7394,497.0562,496.7394,496.977,600.0
2023-08-30 10:50:00,502.15,502.52,502.0,502.52,800.0,497.1255,497.4918,496.977,497.4918,800.0
2023-08-30 11:00:00,502.34,502.36,501.87,501.95,4096.0,497.3136,497.3334,496.8483,496.9275,4096.0
2023-08-30 11:10:00,502.26,502.27,502.26,502.27,235.0,497.2344,497.2443,497.2344,497.2443,235.0
2023-08-30 11:20:00,502.54,502.74,502.17,502.17,2324.0,497.5116,497.7096,497.1453,497.1453,2324.0
2023-08-30 11:30:00,502.17,502.54,502.17,502.45,851.0,497.1453,497.5116,497.1453,497.4225,851.0
2023-08-30 11:40:00,502.35,502.43,501.85,501.93,1787.0,497.3235,497.4027,496.8285,496.9077,1787.0
2023-08-30 11:50:00,501.81,502.06,501.8,502.06,1883.0,496.7889,497.0364,496.779,497.0364,1883.0
2023-08-30 12:00:00,501.77,502.21,501.76,502.08,3300.0,496.7493,497.1849,496.7394,497.0562,3300.0
2023-08-30 12:10:00,502.0,502.3,502.0,502.3,904.0,496.977,497.274,496.977,497.274,904.0
2023-08-30 12:20:00,502.12,502.15,501.96,501.96,1124.0,497.0958,497.1255,496.9374,496.9374,1124.0
2023-08-30 12:30:00,501.9,502.3,501.9,502.13,2518.0,496.878,497.274,496.878,497.1057,2518.0
2023-08-30 12:40:00,502.09,502.81,502.08,502.68,3464.0,497.0661,497.7789,497.0562,497.6502,3464.0
2023-08-30 12:50:00,502.43,502.58,502.4,502.58,600.0,497.4027,497.5512,497.373,497.5512,600.0
2023-08-30 13:00:00,502.75,502.75,502.54,502.75,563.0,497.7195,497.7195,497.5116,497.7195,563.0
2023-08-30 13:10:00,502.76,502.91,502.5,502.91,2177.0,497.7294,497.8779,497.472,497.8779,2177.0
2023-08-30 13:20:00,502.78,502.92,502.78,502.92,700.0,497.7492,497.8878,497.7492,497.8878,700.0
2023-08-30 13:30:00,502.81,502.96,502.81,502.95,1008.0,497.7789,497.9274,497.7789,497.9175,1008.0
2023-08-30 13:40:00,502.84,503.38,502.83,502.95,2740.0,497.8086,498.3432,497.7987,497.9175,2740.0
2023-08-30 13:50:00,503.01,503.01,502.37,502.56,4580.0,497.9769,497.9769,497.3433,497.5314,4580.0
2023-08-30 14:00:00,502.48,502.48,502.06,502.38,715.0,497.4522,497.4522,497.0364,497.3532,715.0
2023-08-30 14:10:00,502.46,503.36,502.09,503.36,1811.0,497.4324,498.3234,497.0661,498.3234,1811.0
2023-08-30 14:20:00,503.36,503.72,502.83,502.83,3200.0,498.3234,498.6798,497.7987,497.7987,3200.0
2023-08-30 14:30:00,502.88,503.21,502.66,502.99,3100.0,497.8482,498.1749,497.6304,497.9571,3100.0
2023-08-30 14:40:00,503.25,503.69,503.16,503.67,2210.0,498.2145,498.6501,498.1254,498.6303,2210.0
2023-08-30 14:50:00,503.76,503.86,503.22,503.56,2386.0,498.7194,498.8184,498.1848,498.5214,2386.0
2023-08-30 15:00:00,503.31,503.67,503.13,503.67,1911.0,498.2739,498.6303,498.0957,498.6303,1911.0
2023-08-30 15:10:00,503.67,504.11,503.66,504.03,5635.0,498.6303,499.0659,498.6204,498.9867,5635.0
2023-08-30 15:20:00,503.84,503.95,503.7,503.85,2300.0,498.7986,498.9075,498.66,498.8085,2300.0
2023-08-30 15:30:00,503.75,503.79,502.87,503.13,7629.0,498.7095,498.7491,497.8383,498.0957,7629.0
2023-08-30 15:40:00,502.91,503.42,502.53,503.3,6823.0,497.8779,498.3828,497.5017,498.264,6823.0
2023-08-30 15:50:00,503.26,503.26,502.41,502.52,23151.0,498.2244,498.2244,497.3829,497.4918,23151.0
2023-08-31 09:30:00,504.73,504.73,502.12,502.29,7133.0,499.6797,499.6797,497.0958,497.2641,7133.0
2023-08-31 09:40:00,502.53,503.75,502.45,502.45,2460.0,497.5017,498.7095,497.4225,497.4225,2460.0
2023-08-31 09:50:00,502.75,503.12,502.46,502.46,400.0,497.7195,498.0858,497.4324,497.4324,400.0
2023-08-31 10:00:00,502.6,502.74,501.84,502.54,2300.0,497.571,497.7096,496.8186,497.5116,2300.0
2023-08-31 10:10:00,502.07,502.34,502.07,502.34,300.0,497.0463,497.3136,497.0463,497.3136,300.0
2023-08-31 10:20:00,501.68,502.41,501.56,502.41,1305.0,496.6602,497.3829,496.5414,497.3829,1305.0
2023-08-31 10:30:00,502.37,502.37,501.36,502.19,1248.0,497.3433,497.3433,496.3434,497.1651,1248.0
2023-08-31 10:40:00,501.6,501.99,501.22,501.93,7028.0,496.581,496.9671,496.2048,496.9077,7028.0
2023-08-31 10:50:00,501.77,501.82,501.55,501.55,678.0,496.7493,496.7988,496.5315,496.5315,678.0
2023-08-31 11:00:00,501.67,501.67,501.35,501.55,1941.0,496.6503,496.6503,496.3335,496.5315,1941.0
2023-08-31 11:10:00,501.55,501.65,500.99,500.99,2500.0,496.5315,496.6305,495.9771,495.9771,2500.0
2023-08-31 11:20:00,501.01,501.01,500.69,500.98,1072.0,495.9969,495.9969,495.6801,495.9672,1072.0
2023-08-31 11:30:00,500.95,501.3,500.67,501.3,2282.0,495.9375,496.284,495.6603,496.284,2282.0
2023-08-31 11:40:00,501.55,501.55,500.49,500.49,1049.0,496.5315,496.5315,495.4821,495.4821,1049.0
2023-08-31 11:50:00,500.92,500.99,500.65,500.99,300.0,495.9078,495.9771,495.6405,495.9771,300.0
2023-08-31 12:00:00,501.34,501.42,501.04,501.42,1100.0,496.3236,496.4028,496.0266,496.4028,1100.0
2023-08-31 12:10:00,500.96,500.97,500.54,500.54,500.0,495.9474,495.9573,495.5316,495.5316,500.0
2023-08-31 12:20:00,500.79,500.79,500.5,500.6,969.0,495.7791,495.7791,495.492,495.591,969.0
2023-08-31 12:30:00,500.94,501.25,500.77,500.84,2596.0,495.9276,496.2345,495.7593,495.8286,2596.0
2023-08-31 12:40:00,500.63,500.63,500.09,500.1,282.0,495.6207,495.6207,495.0861,495.096,282.0
2023-08-31 12:50:00,500.38,500.85,500.38,500.85,400.0,495.3732,495.8385,495.3732,495.8385,400.0
2023-08-31 13:00:00,500.67,500.85,500.45,500.85,1166.0,495.6603,495.8385,495.4425,495.8385,1166.0
2023-08-31 13:10:00,500.73,500.73,500.73,500.73,100.0,495.7197,495.7197,495.7197,495.7197,100.0
2023-08-31 13:20:00,500.54,501.05,500.41,500.82,1106.0,495.5316,496.0365,495.4029,495.8088,1106.0
2023-08-31 13:30:00,500.87,501.09,500.87,501.09,700.0,495.8583,496.0761,495.8583,496.0761,700.0
2023-08-31 13:40:00,501.16,501.54,501.03,501.54,1000.0,496.1454,496.5216,496.0167,496.5216,1000.0
2023-08-31 13:50:00,500.85,501.47,500.85,501.47,955.0,495.8385,496.4523,495.8385,496.4523,955.0
2023-08-31 14:00:00,501.57,501.71,501.57,501.59,433.0,496.5513,496.6899,496.5513,496.5711,433.0
2023-08-31 14:10:00,501.49,501.64,501.48,501.64,435.0,496.4721,496.6206,496.4622,496.6206,435.0
2023-08-31 14:20:00,501.47,501.69,501.35,501.62,1221.0,496.4523,496.6701,496.3335,496.6008,1221.0
2023-08-31 14:30:00,501.48,501.69,501.15,501.15,1304.0,496.4622,496.6701,496.1355,496.1355,1304.0
2023-08-31 14:40:00,501.28,501.28,500.68,500.84,3372.0,496.2642,496.2642,495.6702,495.8286,3372.0
2023-08-31 14:50:00,500.75,500.81,500.59,500.61,901.0,495.7395,495.7989,495.5811,495.6009,901.0
2023-08-31 15:00:00,500.61,500.97,500.61,500.74,1424.0,495.6009,495.9573,495.6009,495.7296,1424.0
2023-08-31 15:10:00,500.52,500.66,500.52,500.66,723.0,495.5118,495.6504,495.5118,495.6504,723.0
2023-08-31 15:20:00,500.56,500.56,500.18,500.4,2265.0,495.5514,495.5514,495.1752,495.393,2265.0
2023-08-31 15:30:00,500.25,500.26,499.63,499.78,2876.0,495.2445,495.2544,494.6307,494.7792,2876.0
2023-08-31 15:40:00,499.85,500.77,499.85,500.45,3388.0,494.8485,495.7593,494.8485,495.4425,3388.0
2023-08-31 15:50:00,500.04,500.04,498.87,499.06,23396.0,495.0366,495.0366,493.8783,494.0664,23396.0
2023-09-01 09:30:00,500.37,500.84,496.61,499.72,3938.0,495.3633,495.8286,491.6409,494.7198,3938.0
2023-09-01 09:40:00,500.54,500.7,498.97,499.08,3389.0,495.5316,495.69,493.9773,494.0862,3389.0
2023-09-01 09:50:00,499.05,499.96,498.83,499.86,2129.0,494.0565,494.9574,493.8387,494.8584,2129.0
2023-09-01 10:00:00,499.16,500.16,498.87,500.16,1371.0,494.1654,495.1554,493.8783,495.1554,1371.0
2023-09-01 10:10:00,500.3,500.72,499.92,500.7,1200.0,495.294,495.7098,494.9178,495.69,1200.0
2023-09-01 10:20:00,500.42,500.66,499.86,500.14,2100.0,495.4128,495.6504,494.8584,495.1356,2100.0
2023-09-01 10:30:00,500.06,500.24,499.73,499.73,1219.0,495.0564,495.2346,494.7297,494.7297,1219.0
2023-09-01 10:40:00,499.87,500.53,499.87,500.45,1317.0,494.8683,495.5217,494.8683,495.4425,1317.0
2023-09-01 10:50:00,500.45,500.94,500.31,500.94,1431.0,495.4425,495.9276,495.3039,495.9276,1431.0
2023-09-01 11:00:00,500.89,501.29,499.75,499.75,6079.0,495.8781,496.2741,494.7495,494.7495,6079.0
2023-09-01 11:10:00,500.0,500.39,499.85,500.15,807.0,494.997,495.3831,494.8485,495.1455,807.0
2023-09-01 11:20:00,500.08,500.08,499.47,499.64,862.0,495.0762,495.0762,494.4723,494.6406,862.0
2023-09-01 11:30:00,499.63,499.69,499.15,499.46,1407.0,494.6307,494.6901,494.1555,494.4624,1407.0
2023-09-01 11:40:00,499.49,499.51,498.59,498.59,1200.0,494.4921,494.5119,493.6011,493.6011,1200.0
2023-09-01 11:50:00,498.67,498.67,498.39,498.39,200.0,493.6803,493.6803,493.4031,493.4031,200.0
2023-09-01 12:00:00,498.43,498.59,498.31,498.44,600.0,493.4427,493.6011,493.3239,493.4526,600.0
2023-09-01 12:10:00,498.16,498.19,497.97,498.03,760.0,493.1754,493.2051,492.9873,493.0467,760.0
2023-09-01 12:20:00,497.81,497.81,497.46,497.79,700.0,492.8289,492.8289,492.4824,492.8091,700.0
2023-09-01 12:30:00,497.65,497.88,497.17,497.35,900.0,492.6705,492.8982,492.1953,492.3735,900.0
2023-09-01 12:40:00,497.47,497.47,497.46,497.47,100.0,492.4923,492.4923,492.4824,492.4923,100.0
2023-09-01 12:50:00,497.87,497.87,497.48,497.72,700.0,492.8883,492.8883,492.5022,492.7398,700.0
2023-09-01 13:00:00,497.42,497.42,497.01,497.05,1507.0,492.4428,492.4428,492.0369,492.0765,1507.0
2023-09-01 13:10:00,497.28,497.5,497.26,497.45,400.0,492.3042,492.522,492.2844,492.4725,400.0
2023-09-01 13:20:00,497.72,497.72,497.12,497.13,1014.0,492.7398,492.7398,492.1458,492.1557,1014.0
2023-09-01 13:30:00,497.61,497.61,497.24,497.25,300.0,492.6309,492.6309,492.2646,492.2745,300.0
2023-09-01 13:40:00,497.18,497.18,496.58,496.63,1300.0,492.2052,492.2052,491.6112,491.6607,1300.0
2023-09-01 13:50:00,496.73,497.25,496.67,496.95,1000.0,491.7597,492.2745,491.7003,491.9775,1000.0
2023-09-01 14:00:00,496.82,497.5,496.78,497.5,2600.0,491.8488,492.522,491.8092,492.522,2600.0
2023-09-01 14:10:00,497.48,497.72,497.42,497.72,300.0,492.5022,492.7398,492.4428,492.7398,300.0
2023-09-01 14:20:00,497.44,497.52,497.18,497.19,500.0,492.4626,492.5418,492.2052,492.2151,500.0
2023-09-01 14:30:00,497.43,497.54,497.43,497.5,500.0,492.4527,492.5616,492.4527,492.522,500.0
2023-09-01 14:40:00,497.89,497.92,497.89,497.9,300.0,492.9081,492.9378,492.9081,492.918,300.0
2023-09-01 14:50:00,498.18,498.19,498.01,498.09,1100.0,493.1952,493.2051,493.0269,493.1061,1100.0
2023-09-01 15:00:00,498.29,498.77,498.29,498.77,800.0,493.3041,493.7793,493.3041,493.7793,800.0
2023-09-01 15:10:00,498.96,499.26,498.93,498.93,945.0,493.9674,494.2644,493.9377,493.9377,945.0
2023-09-01 15:20:00,498.85,499.31,498.85,499.1,1314.0,493.8585,494.3139,493.8585,494.106,1314.0
2023-09-01 15:30:00,499.28,499.84,499.28,499.64,2555.0,494.2842,494.8386,494.2842,494.6406,2555.0
2023-09-01 15:40:00,499.68,499.68,498.63,498.75,3950.0,494.6802,494.6802,493.6407,493.7595,3950.0
2023-09-01 15:50:00,498.65,499.98,498.38,499.52,19715.0,493.6605,494.9772,493.3932,494.5218,19715.0
2023-09-05 09:30:00,498.99,502.36,493.89,494.3,14098.0,493.9971,497.3334,488.9481,489.354,14098.0
2023-09-05 09:40:00,494.43,496.22,491.58,493.06,7838.0,489.4827,491.2548,486.6612,488.1264,7838.0
2023-09-05 09:50:00,491.72,492.01,491.13,492.01,900.0,486.7998,487.0869,486.2157,487.0869,900.0
2023-09-05 10:00:00,493.74,494.32,493.74,494.08,1104.0,488.7996,489.3738,488.7996,489.1362,1104.0
2023-09-05 10:10:00,494.6,494.63,493.88,493.89,3380.0,489.651,489.6807,488.9382,488.9481,3380.0
2023-09-05 10:20:00,494.25,495.32,494.05,494.27,5192.0,489.3045,490.3638,489.1065,489.3243,5192.0
2023-09-05 10:30:00,494.08,494.7,494.04,494.58,2200.0,489.1362,489.75,489.0966,489.6312,2200.0
2023-09-05 10:40:00,494.42,495.92,494.42,495.89,1000.0,489.4728,490.9578,489.4728,490.9281,1000.0
2023-09-05 10:50:00,496.16,496.18,495.8,495.99,1916.0,491.1954,491.2152,490.839,491.0271,1916.0
2023-09-05 11:00:00,496.0,496.69,495.7,496.43,3313.0,491.037,491.7201,490.74,491.4627,3313.0
2023-09-05 11:10:00,496.47,496.48,496.47,496.48,200.0,491.5023,491.5122,491.5023,491.5122,200.0
2023-09-05 11:20:00,496.53,496.53,495.85,495.85,1891.0,491.5617,491.5617,490.8885,490.8885,1891.0
2023-09-05 11:30:00,495.83,495.98,495.25,495.49,1100.0,490.8687,491.0172,490.2945,490.5321,1100.0
2023-09-05 11:40:00,495.01,495.03,495.01,495.03,200.0,490.0569,490.0767,490.0569,490.0767,200.0
2023-09-05 11:50:00,495.14,495.93,495.07,495.93,550.0,490.1856,490.9677,490.1163,490.9677,550.0
2023-09-05 12:00:00,495.91,495.91,495.36,495.42,1685.0,490.9479,490.9479,490.4034,490.4628,1685.0
2023-09-05 12:10:00,495.58,495.58,495.25,495.46,2956.0,490.6212,490.6212,490.2945,490.5024,2956.0
2023-09-05 12:20:00,495.32,495.33,495.16,495.26,600.0,490.3638,490.3737,490.2054,490.3044,600.0
2023-09-05 12:30:00,495.04,495.18,494.57,494.58,3705.0,490.0866,490.2252,489.6213,489.6312,3705.0
2023-09-05 12:40:00,494.82,495.31,494.82,495.31,700.0,489.8688,490.3539,489.8688,490.3539,700.0
2023-09-05 12:50:00,495.22,495.24,495.08,495.24,2600.0,490.2648,490.2846,490.1262,490.2846,2600.0
2023-09-05 13:00:00,495.25,495.25,494.86,494.98,2400.0,490.2945,490.2945,489.9084,490.0272,2400.0
2023-09-05 13:10:00,494.84,494.96,494.82,494.83,800.0,489.8886,490.0074,489.8688,489.8787,800.0
2023-09-05 13:20:00,494.5,494.71,494.0,494.49,4322.0,489.552,489.7599,489.057,489.5421,4322.0
2023-09-05 13:30:00,494.29,494.29,494.01,494.17,515.0,489.3441,489.3441,489.0669,489.2253,515.0
2023-09-05 13:40:00,494.01,494.01,493.5,493.5,1104.0,489.0669,489.0669,488.562,488.562,1104.0
2023-09-05 13:50:00,493.82,494.09,493.72,493.89,705.0,488.8788,489.1461,488.7798,488.9481,705.0
2023-09-05 14:00:00,493.9,493.99,493.76,493.99,600.0,488.958,489.0471,488.8194,489.0471,600.0
2023-09-05 14:10:00,494.05,494.27,493.94,494.18,725.0,489.1065,489.3243,488.9976,489.2352,725.0
2023-09-05 14:20:00,494.47,494.63,493.86,494.63,1755.0,489.5223,489.6807,488.9184,489.6807,1755.0
2023-09-05 14:30:00,494.63,495.26,494.52,494.66,1704.0,489.6807,490.3044,489.5718,489.7104,1704.0
2023-09-05 14:40:00,494.78,494.85,494.42,494.45,2600.0,489.8292,489.8985,489.4728,489.5025,2600.0
2023-09-05 14:50:00,494.5,494.83,494.4,494.49,2261.0,489.552,489.8787,489.453,489.5421,2261.0
2023-09-05 15:00:00,494.38,494.38,493.94,493.95,800.0,489.4332,489.4332,488.9976,489.0075,800.0
2023-09-05 15:10:00,493.71,493.71,493.53,493.65,400.0,488.7699,488.7699,488.5917,488.7105,400.0
2023-09-05 15:20:00,493.75,494.36,493.56,494.36,1700.0,488.8095,489.4134,488.6214,489.4134,1700.0
2023-09-05 15:30:00,494.39,495.0,494.26,494.99,1600.0,489.4431,490.047,489.3144,490.0371,1600.0
2023-09-05 15:40:00,494.87,495.45,494.85,494.88,3151.0,489.9183,490.4925,489.8985,489.9282,3151.0
2023-09-05 15:50:00,494.58,494.69,493.25,493.4,18474.0,489.6312,489.7401,488.3145,488.463,18474.0
2023-09-06 09:30:00,493.39,495.9,492.02,493.25,6008.0,488.4531,490.938,487.0968,488.3145,6008.0
2023-09-06 09:40:00,493.41,495.49,493.41,495.49,500.0,488.4729,490.5321,488.4729,490.5321,500.0
2023-09-06 09:50:00,495.52,495.71,495.15,495.18,500.0,490.5618,490.7499,490.1955,490.2252,500.0
2023-09-06 10:00:00,494.83,496.1,494.43,496.1,3803.0,489.8787,491.136,489.4827,491.136,3803.0
2023-09-06 10:10:00,496.38,496.59,496.38,496.52,800.0,491.4132,491.6211,491.4132,491.5518,800.0
2023-09-06 10:20:00,496.31,497.05,495.86,497.05,2087.0,491.3439,492.0765,490.8984,492.0765,2087.0
2023-09-06 10:30:00,497.04,497.04,496.57,496.57,700.0,492.0666,492.0666,491.6013,491.6013,700.0
2023-09-06 10:40:00,496.68,496.87,495.87,496.0,2100.0,491.7102,491.8983,490.9083,491.037,2100.0
2023-09-06 10:50:00,495.99,496.08,495.49,496.0,1845.0,491.0271,491.1162,490.5321,491.037,1845.0
2023-09-06 11:00:00,496.09,496.09,495.1,495.11,1900.0,491.1261,491.1261,490.146,490.1559,1900.0
2023-09-06 11:10:00,495.1,495.24,494.64,495.06,1100.0,490.146,490.2846,489.6906,490.1064,1100.0
2023-09-06 11:20:00,495.08,495.08,494.56,494.74,1741.0,490.1262,490.1262,489.6114,489.7896,1741.0
2023-09-06 11:30:00,494.88,494.88,494.17,494.28,600.0,489.9282,489.9282,489.2253,489.3342,600.0
2023-09-06 11:40:00,494.57,494.58,494.16,494.5,1513.0,489.6213,489.6312,489.2154,489.552,1513.0
2023-09-06 11:50:00,494.47,494.63,493.73,494.63,815.0,489.5223,489.6807,488.7897,489.6807,815.0
2023-09-06 12:00:00,493.99,494.48,493.99,494.0,600.0,489.0471,489.5322,489.0471,489.057,600.0
2023-09-06 12:10:00,494.27,494.38,494.11,494.38,600.0,489.3243,489.4332,489.1659,489.4332,600.0
2023-09-06 12:20:00,494.5,494.5,494.06,494.06,800.0,489.552,489.552,489.1164,489.1164,800.0
2023-09-06 12:30:00,493.7,493.79,493.43,493.6,500.0,488.76,488.8491,488.4927,488.661,500.0
2023-09-06 12:40:00,493.53,493.63,493.4,493.4,1737.0,488.5917,488.6907,488.463,488.463,1737.0
2023-09-06 12:50:00,493.28,493.44,493.16,493.39,565.0,488.3442,488.5026,488.2254,488.4531,565.0
2023-09-06 13:00:00,493.39,493.39,492.84,493.19,3528.0,488.4531,488.4531,487.9086,488.2551,3528.0
2023-09-06 13:10:00,493.29,493.96,493.29,493.9,2006.0,488.3541,489.0174,488.3541,488.958,2006.0
2023-09-06 13:20:00,493.84,493.84,493.81,493.81,420.0,488.8986,488.8986,488.8689,488.8689,420.0
2023-09-06 13:30:00,493.81,494.05,493.27,493.86,1500.0,488.8689,489.1065,488.3343,488.9184,1500.0
2023-09-06 13:40:00,493.98,494.69,493.79,494.51,1209.0,489.0372,489.7401,488.8491,489.5619,1209.0
2023-09-06 13:50:00,494.59,495.02,494.4,494.89,10375.0,489.6411,490.0668,489.453,489.9381,10375.0
2023-09-06 14:00:00,494.76,494.99,494.36,494.99,1100.0,489.8094,490.0371,489.4134,490.0371,1100.0
2023-09-06 14:10:00,495.05,495.05,494.82,495.05,634.0,490.0965,490.0965,489.8688,490.0965,634.0
2023-09-06 14:20:00,495.16,495.73,495.15,495.73,300.0,490.2054,490.7697,490.1955,490.7697,300.0
2023-09-06 14:30:00,495.58,495.79,495.2,495.21,1660.0,490.6212,490.8291,490.245,490.2549,1660.0
2023-09-06 14:40:00,495.56,495.73,495.24,495.7,1200.0,490.6014,490.7697,490.2846,490.74,1200.0
2023-09-06 14:50:00,495.87,496.28,495.75,496.23,1750.0,490.9083,491.3142,490.7895,491.2647,1750.0
2023-09-06 15:00:00,496.33,496.45,495.65,495.75,2299.0,491.3637,491.4825,490.6905,490.7895,2299.0
2023-09-06 15:10:00,495.59,496.06,495.41,495.83,2200.0,490.6311,491.0964,490.4529,490.8687,2200.0
2023-09-06 15:20:00,495.96,496.01,495.48,495.71,1274.0,490.9974,491.0469,490.5222,490.7499,1274.0
2023-09-06 15:30:00,495.71,496.08,495.47,495.98,1896.0,490.7499,491.1162,490.5123,491.0172,1896.0
2023-09-06 15:40:00,496.04,496.62,496.04,496.43,5922.0,491.0766,491.6508,491.0766,491.4627,5922.0
2023-09-06 15:50:00,496.29,496.33,494.89,495.0,25510.0,491.3241,491.3637,489.9381,490.047,25510.0
2023-09-07 09:30:00,493.81,495.56,493.81,494.38,4254.0,488.8689,490.6014,488.8689,489.4332,4254.0
2023-09-07 09:40:00,494.66,494.92,493.97,494.0,2460.0,489.7104,489.9678,489.0273,489.057,2460.0
2023-09-07 09:50:00,494.4,495.03,493.85,495.03,2062.0,489.453,490.0767,488.9085,490.0767,2062.0
2023-09-07 10:00:00,494.63,494.63,492.9,493.29,4200.0,489.6807,489.6807,487.968,488.3541,4200.0
2023-09-07 10:10:00,492.49,493.95,492.49,493.31,2136.0,487.5621,489.0075,487.5621,488.3739,2136.0
2023-09-07 10:20:00,493.62,493.95,493.22,493.72,1100.0,488.6808,489.0075,488.2848,488.7798,1100.0
2023-09-07 10:30:00,493.69,494.71,493.69,494.71,501.0,488.7501,489.7599,488.7501,489.7599,501.0
2023-09-07 10:40:00,495.36,495.46,495.02,495.16,1100.0,490.4034,490.5024,490.0668,490.2054,1100.0
2023-09-07 10:50:00,494.54,494.54,494.43,494.43,200.0,489.5916,489.5916,489.4827,489.4827,200.0
2023-09-07 11:00:00,494.75,495.28,494.74,495.28,900.0,489.7995,490.3242,489.7896,490.3242,900.0
2023-09-07 11:10:00,494.84,495.51,494.71,495.26,1065.0,489.8886,490.5519,489.7599,490.3044,1065.0
2023-09-07 11:20:00,495.68,495.79,495.42,495.79,1578.0,490.7202,490.8291,490.4628,490.8291,1578.0
2023-09-07 11:30:00,495.8,495.85,495.61,495.61,1000.0,490.839,490.8885,490.6509,490.6509,1000.0
2023-09-07 11:40:00,495.53,495.53,494.49,494.49,1100.0,490.5717,490.5717,489.5421,489.5421,1100.0
2023-09-07 11:50:00,494.44,494.5,494.33,494.35,527.0,489.4926,489.552,489.3837,489.4035,527.0
2023-09-07 12:00:00,494.72,495.81,494.72,495.79,800.0,489.7698,490.8489,489.7698,490.8291,800.0
2023-09-07 12:10:00,495.61,495.7,495.54,495.55,500.0,490.6509,490.74,490.5816,490.5915,500.0
2023-09-07 12:20:00,495.53,495.6,495.29,495.29,600.0,490.5717,490.641,490.3341,490.3341,600.0
2023-09-07 12:30:00,495.29,495.29,495.29,495.29,0.0,490.3341,490.3341,490.3341,490.3341,0.0
2023-09-07 12:40:00,495.15,495.15,494.99,495.06,635.0,490.1955,490.1955,490.0371,490.1064,635.0
2023-09-07 12:50:00,495.19,495.37,495.18,495.37,800.0,490.2351,490.4133,490.2252,490.4133,800.0
2023-09-07 13:00:00,495.38,496.15,495.38,495.68,700.0,490.4232,491.1855,490.4232,490.7202,700.0
2023-09-07 13:10:00,495.67,495.67,495.64,495.64,300.0,490.7103,490.7103,490.6806,490.6806,300.0
2023-09-07 13:20:00,495.37,495.76,495.37,495.41,1300.0,490.4133,490.7994,490.4133,490.4529,1300.0
2023-09-07 13:30:00,495.04,495.08,494.58,495.08,400.0,490.0866,490.1262,489.6312,490.1262,400.0
2023-09-07 13:40:00,495.0,495.42,495.0,495.4,500.0,490.047,490.4628,490.047,490.443,500.0
2023-09-07 13:50:00,494.86,495.0,494.39,494.66,7187.0,489.9084,490.047,489.4431,489.7104,7187.0
2023-09-07 14:00:00,495.08,495.08,494.79,494.79,400.0,490.1262,490.1262,489.8391,489.8391,400.0
2023-09-07 14:10:00,494.72,494.96,494.71,494.96,200.0,489.7698,490.0074,489.7599,490.0074,200.0
2023-09-07 14:20:00,494.78,495.38,494.7,495.34,4751.0,489.8292,490.4232,489.75,490.3836,4751.0
2023-09-07 14:30:00,495.16,495.16,494.98,495.14,500.0,490.2054,490.2054,490.0272,490.1856,500.0
2023-09-07 14:40:00,495.32,495.35,495.1,495.35,500.0,490.3638,490.3935,490.146,490.3935,500.0
2023-09-07 14:50:00,495.38,495.66,495.33,495.45,1245.0,490.4232,490.7004,490.3737,490.4925,1245.0
2023-09-07 15:00:00,495.42,495.42,495.09,495.18,1700.0,490.4628,490.4628,490.1361,490.2252,1700.0
2023-09-07 15:10:00,495.19,495.57,495.19,495.34,1700.0,490.2351,490.6113,490.2351,490.3836,1700.0
2023-09-07 15:20:00,494.99,495.57,494.99,495.56,628.0,490.0371,490.6113,490.0371,490.6014,628.0
2023-09-07 15:30:00,495.2,495.2,494.82,494.82,400.0,490.245,490.245,489.8688,489.8688,400.0
2023-09-07 15:40:00,495.0,495.47,495.0,495.34,2000.0,490.047,490.5123,490.047,490.3836,2000.0
2023-09-07 15:50:00,495.8,495.8,494.15,494.34,13584.0,490.839,490.839,489.2055,489.3936,13584.0
2023-09-08 09:30:00,495.43,496.04,495.11,495.63,3286.0,490.4727,491.0766,490.1559,490.6707,3286.0
2023-09-08 09:40:00,495.1,495.57,494.98,495.29,1700.0,490.146,490.6113,490.0272,490.3341,1700.0
2023-09-08 09:50:00,495.55,496.09,495.22,496.09,2700.0,490.5915,491.1261,490.2648,491.1261,2700.0
2023-09-08 10:00:00,496.13,497.04,496.04,496.04,1600.0,491.1657,492.0666,491.0766,491.0766,1600.0
2023-09-08 10:10:00,496.04,496.07,495.21,495.63,1948.0,491.0766,491.1063,490.2549,490.6707,1948.0
2023-09-08 10:20:00,495.49,495.73,495.24,495.72,891.0,490.5321,490.7697,490.2846,490.7598,891.0
2023-09-08 10:30:00,495.73,495.73,495.22,495.45,1400.0,490.7697,490.7697,490.2648,490.4925,1400.0
2023-09-08 10:40:00,494.94,494.94,494.42,494.43,500.0,489.9876,489.9876,489.4728,489.4827,500.0
2023-09-08 10:50:00,494.65,494.86,494.36,494.68,900.0,489.7005,489.9084,489.4134,489.7302,900.0
2023-09-08 11:00:00,494.83,494.9,494.34,494.35,2300.0,489.8787,489.948,489.3936,489.4035,2300.0
2023-09-08 11:10:00,494.3,494.33,493.91,493.91,1952.0,489.354,489.3837,488.9679,488.9679,1952.0
2023-09-08 11:20:00,493.96,493.96,493.42,493.69,700.0,489.0174,489.0174,488.4828,488.7501,700.0
2023-09-08 11:30:00,493.38,494.4,493.36,494.4,1775.0,488.4432,489.453,488.4234,489.453,1775.0
2023-09-08 11:40:00,493.94,493.95,493.37,493.38,1300.0,488.9976,489.0075,488.4333,488.4432,1300.0
2023-09-08 11:50:00,492.97,493.4,492.97,493.4,302.0,488.0373,488.463,488.0373,488.463,302.0
2023-09-08 12:00:00,493.33,493.33,492.6,492.6,700.0,488.3937,488.3937,487.671,487.671,700.0
2023-09-08 12:10:00,492.64,493.23,492.64,492.88,1600.0,487.7106,488.2947,487.7106,487.9482,1600.0
2023-09-08 12:20:00,492.65,492.84,492.22,492.31,1373.0,487.7205,487.9086,487.2948,487.3839,1373.0
2023-09-08 12:30:00,492.0,492.0,491.49,491.49,700.0,487.077,487.077,486.5721,486.5721,700.0
2023-09-08 12:40:00,491.82,492.07,491.74,491.8,1400.0,486.8988,487.1463,486.8196,486.879,1400.0
2023-09-08 12:50:00,491.59,491.85,491.54,491.6,1100.0,486.6711,486.9285,486.6216,486.681,1100.0
2023-09-08 13:00:00,491.41,491.82,491.15,491.15,2677.0,486.4929,486.8988,486.2355,486.2355,2677.0
2023-09-08 13:10:00,491.24,491.46,491.24,491.46,947.0,486.3246,486.5424,486.3246,486.5424,947.0
2023-09-08 13:20:00,491.39,491.39,490.82,491.0,1178.0,486.4731,486.4731,485.9088,486.087,1178.0
2023-09-08 13:30:00,490.89,490.89,490.56,490.6,700.0,485.9781,485.9781,485.6514,485.691,700.0
2023-09-08 13:40:00,490.48,491.06,490.43,490.76,1335.0,485.5723,486.1464,485.5228,485.8494,1335.0
2023-09-08 13:50:00,490.3,490.7,490.3,490.68,1135.0,485.3941,485.79,485.3941,485.7702,1135.0
2023-09-08 14:00:00,490.57,490.63,490.51,490.53,500.0,485.6613,485.7207,485.6019,485.6217,500.0
2023-09-08 14:10:00,490.56,490.56,489.93,490.41,3794.0,485.6514,485.6514,485.0278,485.503,3794.0
2023-09-08 14:20:00,490.29,490.67,490.14,490.43,3694.0,485.3842,485.7603,485.2357,485.5228,3694.0
2023-09-08 14:30:00,490.65,490.99,490.44,490.91,2253.0,485.7405,486.0771,485.5327,485.9979,2253.0
2023-09-08 14:40:00,491.09,491.33,490.5,490.5,1211.0,486.1761,486.4137,485.592,485.592,1211.0
2023-09-08 14:50:00,490.71,490.96,490.39,490.43,2300.0,485.7999,486.0474,485.4832,485.5228,2300.0
2023-09-08 15:00:00,490.3,490.62,490.29,490.44,1834.0,485.3941,485.7108,485.3842,485.5327,1834.0
2023-09-08 15:10:00,490.66,490.66,490.25,490.26,1694.0,485.7504,485.7504,485.3446,485.3545,1694.0
2023-09-08 15:20:00,490.16,490.42,489.97,490.2,3319.0,485.2555,485.5129,485.0674,485.2951,3319.0
2023-09-08 15:30:00,490.01,490.49,490.0,490.01,4922.0,485.107,485.5822,485.0971,485.107,4922.0
2023-09-08 15:40:00,489.98,490.99,489.97,490.94,5951.0,485.0773,486.0771,485.0674,486.0276,5951.0
2023-09-08 15:50:00,491.07,491.75,490.73,491.46,29417.0,486.1563,486.8295,485.8197,486.5424,29417.0
2023-09-11 09:30:00,490.28,492.27,490.28,492.11,6526.0,485.3743,487.3443,485.3743,487.1859,6526.0
2023-09-11 09:40:00,492.22,494.38,492.22,493.98,1300.0,487.2948,489.4332,487.2948,489.0372,1300.0
2023-09-11 09:50:00,493.19,494.77,493.17,494.42,2011.0,488.2551,489.8193,488.2353,489.4728,2011.0
2023-09-11 10:00:00,494.67,495.4,494.39,494.64,1700.0,489.7203,490.443,489.4431,489.6906,1700.0
2023-09-11 10:10:00,495.32,495.32,494.13,494.56,2207.0,490.3638,490.3638,489.1857,489.6114,2207.0
2023-09-11 10:20:00,495.15,495.62,495.15,495.61,1300.0,490.1955,490.6608,490.1955,490.6509,1300.0
2023-09-11 10:30:00,495.1,495.78,495.1,495.37,1700.0,490.146,490.8192,490.146,490.4133,1700.0
2023-09-11 10:40:00,495.34,495.5,495.1,495.14,1300.0,490.3836,490.542,490.146,490.1856,1300.0
2023-09-11 10:50:00,495.09,495.2,494.45,494.6,3849.0,490.1361,490.245,489.5025,489.651,3849.0
2023-09-11 11:00:00,494.14,494.45,493.97,494.18,2418.0,489.1956,489.5025,489.0273,489.2352,2418.0
2023-09-11 11:10:00,494.35,494.38,493.93,494.35,1332.0,489.4035,489.4332,488.9877,489.4035,1332.0
2023-09-11 11:20:00,494.2,495.19,494.2,495.19,2075.0,489.255,490.2351,489.255,490.2351,2075.0
2023-09-11 11:30:00,495.61,496.26,495.61,495.97,800.0,490.6509,491.2944,490.6509,491.0073,800.0
2023-09-11 11:40:00,495.78,495.78,495.5,495.55,500.0,490.8192,490.8192,490.542,490.5915,500.0
2023-09-11 11:50:00,495.81,496.03,495.72,495.72,3700.0,490.8489,491.0667,490.7598,490.7598,3700.0
2023-09-11 12:00:00,495.78,496.92,495.77,496.9,3811.0,490.8192,491.9478,490.8093,491.928,3811.0
2023-09-11 12:10:00,496.89,497.58,496.86,497.57,900.0,491.9181,492.6012,491.8884,492.5913,900.0
2023-09-11 12:20:00,497.25,497.74,497.2,497.56,2700.0,492.2745,492.7596,492.225,492.5814,2700.0
2023-09-11 12:30:00,497.7,497.86,497.51,497.53,1315.0,492.72,492.8784,492.5319,492.5517,1315.0
2023-09-11 12:40:00,497.69,497.72,497.47,497.72,1200.0,492.7101,492.7398,492.4923,492.7398,1200.0
2023-09-11 12:50:00,497.73,497.86,497.64,497.86,700.0,492.7497,492.8784,492.6606,492.8784,700.0
2023-09-11 13:00:00,497.9,498.12,497.56,497.84,1320.0,492.918,493.1358,492.5814,492.8586,1320.0
2023-09-11 13:10:00,498.0,498.0,497.43,497.52,1800.0,493.017,493.017,492.4527,492.5418,1800.0
2023-09-11 13:20:00,497.69,497.83,497.69,497.81,400.0,492.7101,492.8487,492.7101,492.8289,400.0
2023-09-11 13:30:00,497.79,498.36,497.78,498.16,2000.0,492.8091,493.3734,492.7992,493.1754,2000.0
2023-09-11 13:40:00,498.19,498.2,498.19,498.2,300.0,493.2051,493.215,493.2051,493.215,300.0
2023-09-11 13:50:00,498.21,498.33,498.04,498.24,1580.0,493.2249,493.3437,493.0566,493.2546,1580.0
2023-09-11 14:00:00,498.34,498.34,498.05,498.18,1100.0,493.3536,493.3536,493.0665,493.1952,1100.0
2023-09-11 14:10:00,498.3,498.38,498.15,498.15,400.0,493.314,493.3932,493.1655,493.1655,400.0
2023-09-11 14:20:00,498.12,498.12,497.93,498.03,700.0,493.1358,493.1358,492.9477,493.0467,700.0
2023-09-11 14:30:00,498.18,498.19,498.11,498.11,603.0,493.1952,493.2051,493.1259,493.1259,603.0
2023-09-11 14:40:00,498.13,498.34,498.06,498.33,900.0,493.1457,493.3536,493.0764,493.3437,900.0
2023-09-11 14:50:00,498.15,498.15,497.56,497.6,965.0,493.1655,493.1655,492.5814,492.621,965.0
2023-09-11 15:00:00,497.41,497.57,497.28,497.29,2194.0,492.4329,492.5913,492.3042,492.3141,2194.0
2023-09-11 15:10:00,497.4,497.62,497.2,497.62,2935.0,492.423,492.6408,492.225,492.6408,2935.0
2023-09-11 15:20:00,497.68,497.88,497.51,497.81,2187.0,492.7002,492.8982,492.5319,492.8289,2187.0
2023-09-11 15:30:00,497.94,498.58,497.93,498.22,4110.0,492.9576,493.5912,492.9477,493.2348,4110.0
2023-09-11 15:40:00,498.37,498.37,497.94,498.0,2153.0,493.3833,493.3833,492.9576,493.017,2153.0
2023-09-11 15:50:00,497.46,498.26,497.45,497.95,12027.0,492.4824,493.2744,492.4725,492.9675,12027.0
2023-09-12 09:30:00,496.42,497.34,494.0,495.61,4613.0,491.4528,492.3636,489.057,490.6509,4613.0
2023-09-12 09:40:00,496.06,496.47,495.7,495.7,800.0,491.0964,491.5023,490.74,490.74,800.0
2023-09-12 09:50:00,495.56,495.94,495.54,495.94,2525.0,490.6014,490.9776,490.5816,490.9776,2525.0
2023-09-12 10:00:00,495.91,495.91,495.58,495.6,808.0,490.9479,490.9479,490.6212,490.641,808.0
2023-09-12 10:10:00,495.99,496.6,495.85,496.6,1950.0,491.0271,491.631,490.8885,491.631,1950.0
2023-09-12 10:20:00,496.34,497.19,495.9,497.18,1500.0,491.3736,492.2151,490.938,492.2052,1500.0
2023-09-12 10:30:00,496.41,496.68,495.96,495.96,2381.0,491.4429,491.7102,490.9974,490.9974,2381.0
2023-09-12 10:40:00,495.94,495.94,495.24,495.45,600.0,490.9776,490.9776,490.2846,490.4925,600.0
2023-09-12 10:50:00,495.27,495.27,495.02,495.02,200.0,490.3143,490.3143,490.0668,490.0668,200.0
2023-09-12 11:00:00,495.04,495.26,494.33,494.97,3123.0,490.0866,490.3044,489.3837,490.0173,3123.0
2023-09-12 11:10:00,495.0,495.49,494.97,494.97,413.0,490.047,490.5321,490.0173,490.0173,413.0
2023-09-12 11:20:00,494.94,494.98,494.64,494.98,500.0,489.9876,490.0272,489.6906,490.0272,500.0
2023-09-12 11:30:00,495.15,495.45,495.13,495.24,510.0,490.1955,490.4925,490.1757,490.2846,510.0
2023-09-12 11:40:00,495.05,495.22,494.58,494.79,1100.0,490.0965,490.2648,489.6312,489.8391,1100.0
2023-09-12 11:50:00,494.8,494.81,494.28,494.28,1722.0,489.849,489.8589,489.3342,489.3342,1722.0
2023-09-12 12:00:00,494.09,494.15,493.73,493.73,2300.0,489.1461,489.2055,488.7897,488.7897,2300.0
2023-09-12 12:10:00,493.91,494.58,493.91,494.58,1000.0,488.9679,489.6312,488.9679,489.6312,1000.0
2023-09-12 12:20:00,494.58,494.7,494.46,494.7,900.0,489.6312,489.75,489.5124,489.75,900.0
2023-09-12 12:30:00,494.71,494.74,494.64,494.64,600.0,489.7599,489.7896,489.6906,489.6906,600.0
2023-09-12 12:40:00,494.71,494.71,494.48,494.65,1447.0,489.7599,489.7599,489.5322,489.7005,1447.0
2023-09-12 12:50:00,494.64,494.64,493.91,494.37,1800.0,489.6906,489.6906,488.9679,489.4233,1800.0
2023-09-12 13:00:00,494.17,494.32,493.5,493.5,2070.0,489.2253,489.3738,488.562,488.562,2070.0
2023-09-12 13:10:00,493.85,494.0,493.26,493.26,865.0,488.9085,489.057,488.3244,488.3244,865.0
2023-09-12 13:20:00,493.52,493.75,493.15,493.43,2608.0,488.5818,488.8095,488.2155,488.4927,2608.0
2023-09-12 13:30:00,492.98,493.12,492.76,492.76,1684.0,488.0472,488.1858,487.8294,487.8294,1684.0
2023-09-12 13:40:00,492.74,492.74,492.29,492.29,800.0,487.8096,487.8096,487.3641,487.3641,800.0
2023-09-12 13:50:00,492.45,492.78,492.45,492.78,746.0,487.5225,487.8492,487.5225,487.8492,746.0
2023-09-12 14:00:00,492.65,492.65,492.02,492.47,4711.0,487.7205,487.7205,487.0968,487.5423,4711.0
2023-09-12 14:10:00,492.35,493.05,492.33,493.05,2392.0,487.4235,488.1165,487.4037,488.1165,2392.0
2023-09-12 14:20:00,493.2,493.32,492.74,493.02,2063.0,488.265,488.3838,487.8096,488.0868,2063.0
2023-09-12 14:30:00,492.97,493.33,492.89,493.33,1029.0,488.0373,488.3937,487.9581,488.3937,1029.0
2023-09-12 14:40:00,493.48,494.97,493.11,494.97,12623.0,488.5422,490.0173,488.1759,490.0173,12623.0
2023-09-12 14:50:00,494.92,494.92,494.02,494.02,1530.0,489.9678,489.9678,489.0768,489.0768,1530.0
2023-09-12 15:00:00,493.86,493.95,493.17,493.18,1809.0,488.9184,489.0075,488.2353,488.2452,1809.0
2023-09-12 15:10:00,493.17,493.24,492.97,493.2,1400.0,488.2353,488.3046,488.0373,488.265,1400.0
2023-09-12 15:20:00,493.27,493.27,492.3,492.37,2912.0,488.3343,488.3343,487.374,487.4433,2912.0
2023-09-12 15:30:00,492.25,493.0,492.1,492.87,3173.0,487.3245,488.067,487.176,487.9383,3173.0
2023-09-12 15:40:00,492.89,493.58,492.84,493.2,7657.0,487.9581,488.6412,487.9086,488.265,7657.0
2023-09-12 15:50:00,493.25,494.09,493.25,493.77,20340.0,488.3145,489.1461,488.3145,488.8293,20340.0
2023-09-13 09:30:00,494.94,496.27,494.84,496.27,6148.0,489.9876,491.3043,489.8886,491.3043,6148.0
2023-09-13 09:40:00,496.42,498.79,496.42,497.8,3310.0,491.4528,493.7991,491.4528,492.819,3310.0
2023-09-13 09:50:00,497.86,499.19,497.48,498.91,7539.0,492.8784,494.1951,492.5022,493.9179,7539.0
2023-09-13 10:00:00,499.16,499.18,497.34,497.35,700.0,494.1654,494.1852,492.3636,492.3735,700.0
2023-09-13 10:10:00,496.85,497.2,495.77,495.78,1400.0,491.8785,492.225,490.8093,490.8192,1400.0
2023-09-13 10:20:00,496.21,496.62,496.2,496.62,800.0,491.2449,491.6508,491.235,491.6508,800.0
2023-09-13 10:30:00,496.8,497.06,496.18,497.06,1612.0,491.829,492.0864,491.2152,492.0864,1612.0
2023-09-13 10:40:00,497.48,497.52,496.59,497.03,1502.0,492.5022,492.5418,491.6211,492.0567,1502.0
2023-09-13 10:50:00,497.06,497.45,496.68,497.43,900.0,492.0864,492.4725,491.7102,492.4527,900.0
2023-09-13 11:00:00,497.5,497.55,496.68,497.15,700.0,492.522,492.5715,491.7102,492.1755,700.0
2023-09-13 11:10:00,497.37,497.37,497.09,497.09,400.0,492.3933,492.3933,492.1161,492.1161,400.0
2023-09-13 11:20:00,496.63,497.48,496.41,497.4,725.0,491.6607,492.5022,491.4429,492.423,725.0
2023-09-13 11:30:00,497.5,497.7,497.2,497.2,3700.0,492.522,492.72,492.225,492.225,3700.0
2023-09-13 11:40:00,497.45,497.96,497.45,497.53,1600.0,492.4725,492.9774,492.4725,492.5517,1600.0
2023-09-13 11:50:00,497.28,497.28,497.28,497.28,100.0,492.3042,492.3042,492.3042,492.3042,100.0
2023-09-13 12:00:00,497.2,497.49,497.05,497.44,4856.0,492.225,492.5121,492.0765,492.4626,4856.0
2023-09-13 12:10:00,497.25,497.4,496.96,497.27,2100.0,492.2745,492.423,491.9874,492.2943,2100.0
2023-09-13 12:20:00,497.33,497.33,497.1,497.1,800.0,492.3537,492.3537,492.126,492.126,800.0
2023-09-13 12:30:00,497.62,497.62,497.52,497.52,600.0,492.6408,492.6408,492.5418,492.5418,600.0
2023-09-13 12:40:00,497.15,498.0,497.14,498.0,4023.0,492.1755,493.017,492.1656,493.017,4023.0
2023-09-13 12:50:00,498.0,498.86,497.46,497.46,4445.0,493.017,493.8684,492.4824,492.4824,4445.0
2023-09-13 13:00:00,497.41,497.51,497.15,497.51,2571.0,492.4329,492.5319,492.1755,492.5319,2571.0
2023-09-13 13:10:00,497.41,497.69,497.4,497.69,309.0,492.4329,492.7101,492.423,492.7101,309.0
2023-09-13 13:20:00,497.7,498.06,497.3,497.3,933.0,492.72,493.0764,492.324,492.324,933.0
2023-09-13 13:30:00,497.41,497.58,497.17,497.58,1115.0,492.4329,492.6012,492.1953,492.6012,1115.0
2023-09-13 13:40:00,497.86,497.86,497.27,497.27,700.0,492.8784,492.8784,492.2943,492.2943,700.0
2023-09-13 13:50:00,497.3,497.57,497.3,497.57,400.0,492.324,492.5913,492.324,492.5913,400.0
2023-09-13 14:00:00,497.59,497.59,497.4,497.4,500.0,492.6111,492.6111,492.423,492.423,500.0
2023-09-13 14:10:00,497.51,497.51,496.99,496.99,700.0,492.5319,492.5319,492.0171,492.0171,700.0
2023-09-13 14:20:00,497.29,497.42,497.01,497.01,800.0,492.3141,492.4428,492.0369,492.0369,800.0
2023-09-13 14:30:00,496.84,497.33,496.69,497.21,2500.0,491.8686,492.3537,491.7201,492.2349,2500.0
2023-09-13 14:40:00,497.3,497.43,496.83,496.83,1660.0,492.324,492.4527,491.8587,491.8587,1660.0
2023-09-13 14:50:00,496.69,496.69,496.11,496.22,1000.0,491.7201,491.7201,491.1459,491.2548,1000.0
2023-09-13 15:00:00,495.87,496.2,495.62,495.73,1700.0,490.9083,491.235,490.6608,490.7697,1700.0
2023-09-13 15:10:00,495.73,496.63,495.73,496.33,2000.0,490.7697,491.6607,490.7697,491.3637,2000.0
2023-09-13 15:20:00,496.3,496.74,496.19,496.19,3238.0,491.334,491.7696,491.2251,491.2251,3238.0
2023-09-13 15:30:00,496.45,496.51,496.06,496.14,5729.0,491.4825,491.5419,491.0964,491.1756,5729.0
2023-09-13 15:40:00,496.32,496.42,495.64,495.65,4230.0,491.3538,491.4528,490.6806,490.6905,4230.0
2023-09-13 15:50:00,495.65,496.14,495.02,495.49,12061.0,490.6905,491.1756,490.0668,490.5321,12061.0
2023-09-14 09:30:00,496.13,499.98,495.59,499.97,8196.0,491.1657,494.9772,490.6311,494.9673,8196.0
2023-09-14 09:40:00,499.56,499.56,497.09,497.49,1900.0,494.5614,494.5614,492.1161,492.5121,1900.0
2023-09-14 09:50:00,497.4,497.88,497.4,497.88,1020.0,492.423,492.8982,492.423,492.8982,1020.0
2023-09-14 10:00:00,497.94,498.9,497.94,498.64,5964.0,492.9576,493.908,492.9576,493.6506,5964.0
2023-09-14 10:10:00,498.37,498.57,498.13,498.57,2300.0,493.3833,493.5813,493.1457,493.5813,2300.0
2023-09-14 10:20:00,498.9,499.41,498.26,499.41,8774.0,493.908,494.4129,493.2744,494.4129,8774.0
2023-09-14 10:30:00,499.69,499.82,499.31,499.42,3403.0,494.6901,494.8188,494.3139,494.4228,3403.0
2023-09-14 10:40:00,499.63,499.99,499.47,499.91,3026.0,494.6307,494.9871,494.4723,494.9079,3026.0
2023-09-14 10:50:00,499.89,500.4,499.89,500.0,4013.0,494.8881,495.393,494.8881,494.997,4013.0
2023-09-14 11:00:00,500.15,500.23,499.59,499.59,3100.0,495.1455,495.2247,494.5911,494.5911,3100.0
2023-09-14 11:10:00,499.45,499.45,498.73,499.07,3100.0,494.4525,494.4525,493.7397,494.0763,3100.0
2023-09-14 11:20:00,499.15,499.15,498.86,498.86,876.0,494.1555,494.1555,493.8684,493.8684,876.0
2023-09-14 11:30:00,498.31,498.31,498.3,498.31,100.0,493.3239,493.3239,493.314,493.3239,100.0
2023-09-14 11:40:00,498.3,498.3,498.3,498.3,100.0,493.314,493.314,493.314,493.314,100.0
2023-09-14 11:50:00,498.4,498.44,498.19,498.23,455.0,493.413,493.4526,493.2051,493.2447,455.0
2023-09-14 12:00:00,498.33,498.33,498.33,498.33,100.0,493.3437,493.3437,493.3437,493.3437,100.0
2023-09-14 12:10:00,498.24,499.02,498.24,498.7,1435.0,493.2546,494.0268,493.2546,493.71,1435.0
2023-09-14 12:20:00,498.78,499.19,498.78,499.19,1694.0,493.7892,494.1951,493.7892,494.1951,1694.0
2023-09-14 12:30:00,499.18,499.73,499.18,499.73,400.0,494.1852,494.7297,494.1852,494.7297,400.0
2023-09-14 12:40:00,499.5,499.83,499.5,499.53,335.0,494.502,494.8287,494.502,494.5317,335.0
2023-09-14 12:50:00,499.53,499.78,499.33,499.34,2329.0,494.5317,494.7792,494.3337,494.3436,2329.0
2023-09-14 13:00:00,499.35,500.03,499.35,500.03,3800.0,494.3535,495.0267,494.3535,495.0267,3800.0
2023-09-14 13:10:00,500.04,500.15,499.95,499.96,1018.0,495.0366,495.1455,494.9475,494.9574,1018.0
2023-09-14 13:20:00,499.96,499.96,499.52,499.95,1910.0,494.9574,494.9574,494.5218,494.9475,1910.0
2023-09-14 13:30:00,500.24,500.54,500.02,500.51,3369.0,495.2346,495.5316,495.0168,495.5019,3369.0
2023-09-14 13:40:00,500.49,500.57,500.21,500.57,1600.0,495.4821,495.5613,495.2049,495.5613,1600.0
2023-09-14 13:50:00,500.5,500.57,499.72,499.8,800.0,495.492,495.5613,494.7198,494.799,800.0
2023-09-14 14:00:00,499.91,499.93,499.79,499.8,829.0,494.9079,494.9277,494.7891,494.799,829.0
2023-09-14 14:10:00,500.03,500.03,499.82,499.94,400.0,495.0267,495.0267,494.8188,494.9376,400.0
2023-09-14 14:20:00,500.02,500.11,499.83,499.83,700.0,495.0168,495.1059,494.8287,494.8287,700.0
2023-09-14 14:30:00,499.91,500.24,499.82,500.18,1166.0,494.9079,495.2346,494.8188,495.1752,1166.0
2023-09-14 14:40:00,500.33,500.53,500.09,500.09,600.0,495.3237,495.5217,495.0861,495.0861,600.0
2023-09-14 14:50:00,499.73,499.75,499.73,499.75,404.0,494.7297,494.7495,494.7297,494.7495,404.0
2023-09-14 15:00:00,499.57,499.75,499.57,499.73,1000.0,494.5713,494.7495,494.5713,494.7297,1000.0
2023-09-14 15:10:00,499.69,499.69,499.19,499.35,500.0,494.6901,494.6901,494.1951,494.3535,500.0
2023-09-14 15:20:00,499.3,499.43,498.76,498.98,800.0,494.304,494.4327,493.7694,493.9872,800.0
2023-09-14 15:30:00,499.06,499.63,498.91,499.63,4700.0,494.0664,494.6307,493.9179,494.6307,4700.0
2023-09-14 15:40:00,499.76,499.83,499.22,499.6,2401.0,494.7594,494.8287,494.2248,494.601,2401.0
2023-09-14 15:50:00,499.97,499.97,499.03,499.42,9887.0,494.9673,494.9673,494.0367,494.4228,9887.0
2023-09-15 09:30:00,499.64,499.86,497.11,498.76,59242.0,494.6406,494.8584,492.1359,493.7694,59242.0
2023-09-15 09:40:00,498.78,499.6,498.08,499.14,1200.0,493.7892,494.601,493.0962,494.1456,1200.0
2023-09-15 09:50:00,499.18,499.18,497.91,497.91,2518.0,494.1852,494.1852,492.9279,492.9279,2518.0
2023-09-15 10:00:00,498.02,499.2,497.95,498.65,3768.0,493.0368,494.205,492.9675,493.6605,3768.0
2023-09-15 10:10:00,498.05,498.35,497.08,497.09,700.0,493.0665,493.3635,492.1062,492.1161,700.0
2023-09-15 10:20:00,497.02,497.98,497.02,497.09,1400.0,492.0468,492.9972,492.0468,492.1161,1400.0
2023-09-15 10:30:00,497.06,497.72,496.9,497.26,2024.0,492.0864,492.7398,491.928,492.2844,2024.0
2023-09-15 10:40:00,497.41,497.41,496.76,496.76,2487.0,492.4329,492.4329,491.7894,491.7894,2487.0
2023-09-15 10:50:00,496.59,496.61,495.37,495.44,2604.0,491.6211,491.6409,490.4133,490.4826,2604.0
2023-09-15 11:00:00,495.55,495.55,495.09,495.09,600.0,490.5915,490.5915,490.1361,490.1361,600.0
2023-09-15 11:10:00,495.17,495.3,495.06,495.11,1003.0,490.2153,490.344,490.1064,490.1559,1003.0
2023-09-15 11:20:00,495.1,495.46,494.89,494.9,1450.0,490.146,490.5024,489.9381,489.948,1450.0
2023-09-15 11:30:00,494.81,495.06,494.51,494.92,1746.0,489.8589,490.1064,489.5619,489.9678,1746.0
2023-09-15 11:40:00,494.94,495.23,494.69,495.23,1773.0,489.9876,490.2747,489.7401,490.2747,1773.0
2023-09-15 11:50:00,495.5,495.65,494.52,494.59,3903.0,490.542,490.6905,489.5718,489.6411,3903.0
2023-09-15 12:00:00,494.65,495.11,494.65,494.94,751.0,489.7005,490.1559,489.7005,489.9876,751.0
2023-09-15 12:10:00,495.14,495.39,494.89,495.19,2454.0,490.1856,490.4331,489.9381,490.2351,2454.0
2023-09-15 12:20:00,495.29,495.46,495.2,495.33,600.0,490.3341,490.5024,490.245,490.3737,600.0
2023-09-15 12:30:00,495.6,495.7,495.59,495.7,401.0,490.641,490.74,490.6311,490.74,401.0
2023-09-15 12:40:00,495.64,495.64,495.07,495.4,1421.0,490.6806,490.6806,490.1163,490.443,1421.0
2023-09-15 12:50:00,495.24,495.46,495.19,495.43,524.0,490.2846,490.5024,490.2351,490.4727,524.0
2023-09-15 13:00:00,495.27,495.27,494.56,494.78,1557.0,490.3143,490.3143,489.6114,489.8292,1557.0
2023-09-15 13:10:00,494.45,494.47,494.45,494.47,200.0,489.5025,489.5223,489.5025,489.5223,200.0
2023-09-15 13:20:00,494.5,494.5,494.02,494.24,1242.0,489.552,489.552,489.0768,489.2946,1242.0
2023-09-15 13:30:00,494.29,494.95,494.08,494.55,1000.0,489.3441,489.9975,489.1362,489.6015,1000.0
2023-09-15 13:40:00,494.88,495.1,494.68,494.81,1328.0,489.9282,490.146,489.7302,489.8589,1328.0
2023-09-15 13:50:00,494.91,495.26,494.44,494.63,1700.0,489.9579,490.3044,489.4926,489.6807,1700.0
2023-09-15 14:00:00,494.54,494.65,494.35,494.36,776.0,489.5916,489.7005,489.4035,489.4134,776.0
2023-09-15 14:10:00,494.42,494.5,493.94,493.97,3512.0,489.4728,489.552,488.9976,489.0273,3512.0
2023-09-15 14:20:00,493.63,495.01,493.4,494.75,13561.0,488.6907,490.0569,488.463,489.7995,13561.0
2023-09-15 14:30:00,494.91,495.47,494.9,495.47,3100.0,489.9579,490.5123,489.948,490.5123,3100.0
2023-09-15 14:40:00,495.51,495.54,495.29,495.33,600.0,490.5519,490.5816,490.3341,490.3737,600.0
2023-09-15 14:50:00,495.23,495.9,495.21,495.9,1200.0,490.2747,490.938,490.2549,490.938,1200.0
2023-09-15 15:00:00,495.67,495.8,495.22,495.8,7434.0,490.7103,490.839,490.2648,490.839,7434.0
2023-09-15 15:10:00,495.8,496.09,495.69,495.78,500.0,490.839,491.1261,490.7301,490.8192,500.0
2023-09-15 15:20:00,495.78,495.78,495.3,495.64,1500.0,490.8192,490.8192,490.344,490.6806,1500.0
2023-09-15 15:30:00,495.66,495.67,494.83,494.87,4890.0,490.7004,490.7103,489.8787,489.9183,4890.0
2023-09-15 15:40:00,494.88,495.8,494.87,495.35,12727.0,489.9282,490.839,489.9183,490.3935,12727.0
2023-09-15 15:50:00,495.25,496.11,494.71,495.85,23638.0,490.2945,491.1459,489.7599,490.8885,23638.0
2023-09-18 09:30:00,496.65,498.79,496.15,498.75,3270.0,491.6805,493.7991,491.1855,493.7595,3270.0
2023-09-18 09:40:00,498.23,498.23,497.27,497.42,1400.0,493.2447,493.2447,492.2943,492.4428,1400.0
2023-09-18 09:50:00,497.25,498.19,497.12,498.19,1300.0,492.2745,493.2051,492.1458,493.2051,1300.0
2023-09-18 10:00:00,498.97,498.97,497.52,497.52,600.0,493.9773,493.9773,492.5418,492.5418,600.0
2023-09-18 10:10:00,498.01,498.12,497.8,498.12,600.0,493.0269,493.1358,492.819,493.1358,600.0
2023-09-18 10:20:00,497.97,498.5,497.97,498.25,850.0,492.9873,493.512,492.9873,493.2645,850.0
2023-09-18 10:30:00,498.78,498.99,498.55,498.77,2809.0,493.7892,493.9971,493.5615,493.7793,2809.0
2023-09-18 10:40:00,498.8,499.19,498.8,499.01,1592.0,493.809,494.1951,493.809,494.0169,1592.0
2023-09-18 10:50:00,499.36,499.42,499.23,499.3,900.0,494.3634,494.4228,494.2347,494.304,900.0
2023-09-18 11:00:00,499.6,499.6,499.23,499.36,802.0,494.601,494.601,494.2347,494.3634,802.0
2023-09-18 11:10:00,499.09,499.1,498.83,498.83,3126.0,494.0961,494.106,493.8387,493.8387,3126.0
2023-09-18 11:20:00,499.06,499.68,498.74,498.99,3038.0,494.0664,494.6802,493.7496,493.9971,3038.0
2023-09-18 11:30:00,499.48,499.67,498.83,498.87,802.0,494.4822,494.6703,493.8387,493.8783,802.0
2023-09-18 11:40:00,499.53,499.53,499.27,499.52,2600.0,494.5317,494.5317,494.2743,494.5218,2600.0
2023-09-18 11:50:00,499.97,500.43,499.97,500.43,918.0,494.9673,495.4227,494.9673,495.4227,918.0
2023-09-18 12:00:00,500.51,501.36,500.51,501.07,1200.0,495.5019,496.3434,495.5019,496.0563,1200.0
2023-09-18 12:10:00,501.21,501.76,500.76,501.37,2520.0,496.1949,496.7394,495.7494,496.3533,2520.0
2023-09-18 12:20:00,501.37,501.98,501.25,501.98,2700.0,496.3533,496.9572,496.2345,496.9572,2700.0
2023-09-18 12:30:00,502.07,502.07,501.41,501.41,2000.0,497.0463,497.0463,496.3929,496.3929,2000.0
2023-09-18 12:40:00,501.2,501.47,501.19,501.47,500.0,496.185,496.4523,496.1751,496.4523,500.0
2023-09-18 12:50:00,501.63,501.99,501.56,501.94,1900.0,496.6107,496.9671,496.5414,496.9176,1900.0
2023-09-18 13:00:00,502.0,502.37,501.92,502.35,2866.0,496.977,497.3433,496.8978,497.3235,2866.0
2023-09-18 13:10:00,502.55,502.64,502.1,502.12,1147.0,497.5215,497.6106,497.076,497.0958,1147.0
2023-09-18 13:20:00,502.35,502.48,502.16,502.27,1400.0,497.3235,497.4522,497.1354,497.2443,1400.0
2023-09-18 13:30:00,501.99,502.27,501.99,502.27,200.0,496.9671,497.2443,496.9671,497.2443,200.0
2023-09-18 13:40:00,502.34,502.34,501.54,501.62,600.0,497.3136,497.3136,496.5216,496.6008,600.0
2023-09-18 13:50:00,501.5,501.89,501.49,501.79,700.0,496.482,496.8681,496.4721,496.7691,700.0
2023-09-18 14:00:00,501.67,501.76,501.53,501.67,1049.0,496.6503,496.7394,496.5117,496.6503,1049.0
2023-09-18 14:10:00,501.64,501.9,501.41,501.42,2033.0,496.6206,496.878,496.3929,496.4028,2033.0
2023-09-18 14:20:00,501.31,501.32,500.75,500.96,1899.0,496.2939,496.3038,495.7395,495.9474,1899.0
2023-09-18 14:30:00,500.85,501.18,500.58,501.07,900.0,495.8385,496.1652,495.5712,496.0563,900.0
2023-09-18 14:40:00,500.99,501.26,500.86,500.97,1150.0,495.9771,496.2444,495.8484,495.9573,1150.0
2023-09-18 14:50:00,500.97,500.97,500.31,500.45,1300.0,495.9573,495.9573,495.3039,495.4425,1300.0
2023-09-18 15:00:00,500.18,500.18,500.01,500.1,400.0,495.1752,495.1752,495.0069,495.096,400.0
2023-09-18 15:10:00,499.84,500.1,499.69,500.1,1100.0,494.8386,495.096,494.6901,495.096,1100.0
2023-09-18 15:20:00,499.97,500.17,499.93,500.11,1440.0,494.9673,495.1653,494.9277,495.1059,1440.0
2023-09-18 15:30:00,500.0,500.14,499.75,499.75,1900.0,494.997,495.1356,494.7495,494.7495,1900.0
2023-09-18 15:40:00,499.74,499.97,498.99,498.99,3204.0,494.7396,494.9673,493.9971,493.9971,3204.0
2023-09-18 15:50:00,498.7,499.52,498.7,499.16,10395.0,493.71,494.5218,493.71,494.1654,10395.0
2023-09-19 09:30:00,497.89,498.63,497.18,498.63,3825.0,492.9081,493.6407,492.2052,493.6407,3825.0
2023-09-19 09:40:00,498.01,498.28,497.98,498.22,500.0,493.0269,493.2942,492.9972,493.2348,500.0
2023-09-19 09:50:00,498.86,499.93,498.86,499.93,400.0,493.8684,494.9277,493.8684,494.9277,400.0
2023-09-19 10:00:00,499.55,499.6,498.69,499.54,1719.0,494.5515,494.601,493.7001,494.5416,1719.0
2023-09-19 10:10:00,499.31,499.32,498.1,498.58,1327.0,494.3139,494.3238,493.116,493.5912,1327.0
2023-09-19 10:20:00,499.16,499.31,499.16,499.3,300.0,494.1654,494.3139,494.1654,494.304,300.0
2023-09-19 10:30:00,499.37,499.38,499.27,499.27,700.0,494.3733,494.3832,494.2743,494.2743,700.0
2023-09-19 10:40:00,499.24,499.65,499.1,499.56,1000.0,494.2446,494.6505,494.106,494.5614,1000.0
2023-09-19 10:50:00,499.34,499.56,499.33,499.56,208.0,494.3436,494.5614,494.3337,494.5614,208.0
2023-09-19 11:00:00,499.42,500.63,499.42,500.29,4371.0,494.4228,495.6207,494.4228,495.2841,4371.0
2023-09-19 11:10:00,501.04,501.9,501.01,501.5,1200.0,496.0266,496.878,495.9969,496.482,1200.0
2023-09-19 11:20:00,501.43,501.7,501.17,501.7,400.0,496.4127,496.68,496.1553,496.68,400.0
2023-09-19 11:30:00,501.32,501.56,500.89,500.89,3400.0,496.3038,496.5414,495.8781,495.8781,3400.0
2023-09-19 11:40:00,501.42,501.42,500.64,500.67,3311.0,496.4028,496.4028,495.6306,495.6603,3311.0
2023-09-19 11:50:00,500.93,501.03,500.5,500.9,1195.0,495.9177,496.0167,495.492,495.888,1195.0
2023-09-19 12:00:00,500.33,500.52,500.0,500.01,1100.0,495.3237,495.5118,494.997,495.0069,1100.0
2023-09-19 12:10:00,500.27,500.28,499.74,500.01,1506.0,495.2643,495.2742,494.7396,495.0069,1506.0
2023-09-19 12:20:00,499.75,499.85,499.59,499.66,1400.0,494.7495,494.8485,494.5911,494.6604,1400.0
2023-09-19 12:30:00,499.63,499.77,499.63,499.77,200.0,494.6307,494.7693,494.6307,494.7693,200.0
2023-09-19 12:40:00,499.54,499.54,499.1,499.1,800.0,494.5416,494.5416,494.106,494.106,800.0
2023-09-19 12:50:00,499.19,499.19,499.17,499.17,402.0,494.1951,494.1951,494.1753,494.1753,402.0
2023-09-19 13:00:00,499.16,499.33,499.0,499.33,1063.0,494.1654,494.3337,494.007,494.3337,1063.0
2023-09-19 13:10:00,499.33,499.49,499.33,499.49,200.0,494.3337,494.4921,494.3337,494.4921,200.0
2023-09-19 13:20:00,500.0,500.01,499.7,500.01,1700.0,494.997,495.0069,494.7,495.0069,1700.0
2023-09-19 13:30:00,500.32,500.85,500.31,500.85,1962.0,495.3138,495.8385,495.3039,495.8385,1962.0
2023-09-19 13:40:00,500.74,500.97,500.58,500.97,2200.0,495.7296,495.9573,495.5712,495.9573,2200.0
2023-09-19 13:50:00,501.35,501.57,501.3,501.47,1067.0,496.3335,496.5513,496.284,496.4523,1067.0
2023-09-19 14:00:00,501.31,501.52,501.25,501.52,917.0,496.2939,496.5018,496.2345,496.5018,917.0
2023-09-19 14:10:00,501.5,501.79,501.48,501.79,1500.0,496.482,496.7691,496.4622,496.7691,1500.0
2023-09-19 14:20:00,501.8,501.99,501.54,501.75,5569.0,496.779,496.9671,496.5216,496.7295,5569.0
2023-09-19 14:30:00,501.7,502.66,501.7,502.45,2804.0,496.68,497.6304,496.68,497.4225,2804.0
2023-09-19 14:40:00,502.4,502.77,502.15,502.15,2021.0,497.373,497.7393,497.1255,497.1255,2021.0
2023-09-19 14:50:00,502.3,502.59,502.29,502.55,3601.0,497.274,497.5611,497.2641,497.5215,3601.0
2023-09-19 15:00:00,502.55,502.61,501.75,501.75,13115.0,497.5215,497.5809,496.7295,496.7295,13115.0
2023-09-19 15:10:00,501.72,502.72,501.71,502.72,1900.0,496.6998,497.6898,496.6899,497.6898,1900.0
2023-09-19 15:20:00,503.1,503.1,502.36,502.94,3284.0,498.066,498.066,497.3334,497.9076,3284.0
2023-09-19 15:30:00,503.02,503.49,502.74,503.41,5326.0,497.9868,498.4521,497.7096,498.3729,5326.0
2023-09-19 15:40:00,503.52,503.79,502.64,503.12,7813.0,498.4818,498.7491,497.6106,498.0858,7813.0
2023-09-19 15:50:00,503.13,503.18,502.36,502.75,15893.0,498.0957,498.1452,497.3334,497.7195,15893.0
2023-09-20 09:30:00,503.18,504.53,502.2,504.53,4829.0,498.1452,499.4817,497.175,499.4817,4829.0
2023-09-20 09:40:00,504.26,504.74,504.26,504.74,1200.0,499.2144,499.6896,499.2144,499.6896,1200.0
2023-09-20 09:50:00,504.86,506.33,504.48,505.73,7365.0,499.8084,501.2637,499.4322,500.6697,7365.0
2023-09-20 10:00:00,505.1,505.1,504.76,504.77,400.0,500.046,500.046,499.7094,499.7193,400.0
2023-09-20 10:10:00,504.89,505.12,504.83,505.12,400.0,499.8381,500.0658,499.7787,500.0658,400.0
2023-09-20 10:20:00,504.8,505.03,504.8,504.8,2194.0,499.749,499.9767,499.749,499.749,2194.0
2023-09-20 10:30:00,504.8,505.36,504.8,505.31,1500.0,499.749,500.3034,499.749,500.2539,1500.0
2023-09-20 10:40:00,506.08,506.47,506.08,506.39,2200.0,501.0162,501.4023,501.0162,501.3231,2200.0
2023-09-20 10:50:00,506.26,506.55,505.77,506.55,2422.0,501.1944,501.4815,500.7093,501.4815,2422.0
2023-09-20 11:00:00,506.59,506.75,506.43,506.75,300.0,501.5211,501.6795,501.3627,501.6795,300.0
2023-09-20 11:10:00,506.71,506.71,506.14,506.24,3760.0,501.6399,501.6399,501.0756,501.1746,3760.0
2023-09-20 11:20:00,506.37,507.38,506.25,507.22,2816.0,501.3033,502.3031,501.1845,502.1447,2816.0
2023-09-20 11:30:00,507.54,507.61,507.38,507.47,1700.0,502.4615,502.5308,502.3031,502.3922,1700.0
2023-09-20 11:40:00,507.55,507.95,507.25,507.26,3700.0,502.4714,502.8674,502.1744,502.1843,3700.0
2023-09-20 11:50:00,507.05,507.05,506.89,506.89,300.0,501.9765,501.9765,501.8181,501.8181,300.0
2023-09-20 12:00:00,507.12,507.38,506.93,507.24,525.0,502.0457,502.3031,501.8577,502.1645,525.0
2023-09-20 12:10:00,507.12,507.73,507.12,507.62,3671.0,502.0457,502.6496,502.0457,502.5407,3671.0
2023-09-20 12:20:00,507.53,507.9,507.48,507.76,5139.0,502.4516,502.8179,502.4021,502.6793,5139.0
2023-09-20 12:30:00,507.81,508.4,507.81,508.3,3730.0,502.7288,503.3129,502.7288,503.2139,3730.0
2023-09-20 12:40:00,508.26,508.52,508.1,508.33,3360.0,503.1743,503.4317,503.0159,503.2436,3360.0
2023-09-20 12:50:00,508.24,508.9,508.24,508.81,3000.0,503.1545,503.8079,503.1545,503.7188,3000.0
2023-09-20 13:00:00,508.81,508.87,508.53,508.68,5440.0,503.7188,503.7782,503.4416,503.5901,5440.0
2023-09-20 13:10:00,508.63,508.63,508.21,508.25,4317.0,503.5406,503.5406,503.1248,503.1644,4317.0
2023-09-20 13:20:00,508.45,508.73,508.45,508.71,1980.0,503.3624,503.6396,503.3624,503.6198,1980.0
2023-09-20 13:30:00,508.39,508.47,507.98,507.99,4500.0,503.303,503.3822,502.8971,502.907,4500.0
2023-09-20 13:40:00,507.81,508.54,507.75,508.2,3418.0,502.7288,503.4515,502.6694,503.1149,3418.0
2023-09-20 13:50:00,508.26,508.71,508.25,508.46,3555.0,503.1743,503.6198,503.1644,503.3723,3555.0
2023-09-20 14:00:00,508.45,508.45,507.2,507.38,15104.0,503.3624,503.3624,502.1249,502.3031,15104.0
2023-09-20 14:10:00,506.91,507.69,506.78,507.36,3235.0,501.8379,502.61,501.7092,502.2833,3235.0
2023-09-20 14:20:00,507.36,507.9,507.35,507.69,2422.0,502.2833,502.8179,502.2734,502.61,2422.0
2023-09-20 14:30:00,507.53,508.82,507.15,507.96,5963.0,502.4516,503.7287,502.0754,502.8773,5963.0
2023-09-20 14:40:00,507.9,508.77,506.89,506.89,3259.0,502.8179,503.6792,501.8181,501.8181,3259.0
2023-09-20 14:50:00,506.75,507.65,506.72,507.21,11780.0,501.6795,502.5704,501.6498,502.1348,11780.0
2023-09-20 15:00:00,506.96,507.15,506.08,506.08,3260.0,501.8874,502.0754,501.0162,501.0162,3260.0
2023-09-20 15:10:00,506.46,506.72,506.25,506.31,3596.0,501.3924,501.6498,501.1845,501.2439,3596.0
2023-09-20 15:20:00,506.54,507.08,506.34,506.69,6847.0,501.4716,502.0062,501.2736,501.6201,6847.0
2023-09-20 15:30:00,506.48,506.48,504.89,505.08,5104.0,501.4122,501.4122,499.8381,500.0262,5104.0
2023-09-20 15:40:00,504.9,505.51,504.77,505.15,9783.0,499.848,500.4519,499.7193,500.0955,9783.0
2023-09-20 15:50:00,504.97,505.21,503.92,504.15,33879.0,499.9173,500.1549,498.8778,499.1055,33879.0
2023-09-21 09:30:00,502.51,502.51,501.45,502.11,5323.0,497.4819,497.4819,496.4325,497.0859,5323.0
2023-09-21 09:40:00,501.68,502.55,500.33,502.27,2400.0,496.6602,497.5215,495.3237,497.2443,2400.0
2023-09-21 09:50:00,502.11,502.55,500.86,500.87,5327.0,497.0859,497.5215,495.8484,495.8583,5327.0
2023-09-21 10:00:00,501.51,501.78,500.38,500.82,1400.0,496.4919,496.7592,495.3732,495.8088,1400.0
2023-09-21 10:10:00,500.91,501.43,500.91,501.21,1900.0,495.8979,496.4127,495.8979,496.1949,1900.0
2023-09-21 10:20:00,501.21,501.67,501.16,501.57,10341.0,496.1949,496.6503,496.1454,496.5513,10341.0
2023-09-21 10:30:00,501.57,502.04,501.5,501.97,3200.0,496.5513,497.0166,496.482,496.9473,3200.0
2023-09-21 10:40:00,501.95,502.17,501.71,501.73,2204.0,496.9275,497.1453,496.6899,496.7097,2204.0
2023-09-21 10:50:00,501.64,501.64,500.79,501.3,5300.0,496.6206,496.6206,495.7791,496.284,5300.0
2023-09-21 11:00:00,501.19,502.41,501.18,501.88,8055.0,496.1751,497.3829,496.1652,496.8582,8055.0
2023-09-21 11:10:00,501.57,501.64,501.45,501.6,1820.0,496.5513,496.6206,496.4325,496.581,1820.0
2023-09-21 11:20:00,501.65,501.76,501.44,501.44,2141.0,496.6305,496.7394,496.4226,496.4226,2141.0
2023-09-21 11:30:00,501.62,502.24,501.62,502.03,4700.0,496.6008,497.2146,496.6008,497.0067,4700.0
2023-09-21 11:40:00,502.02,502.31,501.65,502.2,10890.0,496.9968,497.2839,496.6305,497.175,10890.0
2023-09-21 11:50:00,502.11,502.43,502.0,502.24,6457.0,497.0859,497.4027,496.977,497.2146,6457.0
2023-09-21 12:00:00,502.24,502.3,500.96,501.04,13040.0,497.2146,497.274,495.9474,496.0266,13040.0
2023-09-21 12:10:00,500.85,500.85,499.02,499.02,1372.0,495.8385,495.8385,494.0268,494.0268,1372.0
2023-09-21 12:20:00,498.67,499.37,498.64,498.76,1722.0,493.6803,494.3733,493.6506,493.7694,1722.0
2023-09-21 12:30:00,498.4,498.41,496.6,496.61,1908.0,493.413,493.4229,491.631,491.6409,1908.0
2023-09-21 12:40:00,496.43,497.3,496.43,497.23,700.0,491.4627,492.324,491.4627,492.2547,700.0
2023-09-21 12:50:00,497.6,497.96,497.6,497.78,1576.0,492.621,492.9774,492.621,492.7992,1576.0
2023-09-21 13:00:00,497.81,498.56,497.8,498.56,1000.0,492.8289,493.5714,492.819,493.5714,1000.0
2023-09-21 13:10:00,498.71,499.11,498.6,498.64,1983.0,493.7199,494.1159,493.611,493.6506,1983.0
2023-09-21 13:20:00,498.66,499.08,498.66,499.06,800.0,493.6704,494.0862,493.6704,494.0664,800.0
2023-09-21 13:30:00,499.3,499.3,498.73,498.87,800.0,494.304,494.304,493.7397,493.8783,800.0
2023-09-21 13:40:00,498.84,499.18,498.84,499.12,1432.0,493.8486,494.1852,493.8486,494.1258,1432.0
2023-09-21 13:50:00,498.99,499.31,498.51,498.78,1600.0,493.9971,494.3139,493.5219,493.7892,1600.0
2023-09-21 14:00:00,498.53,499.06,498.53,498.91,1000.0,493.5417,494.0664,493.5417,493.9179,1000.0
2023-09-21 14:10:00,498.88,499.12,498.5,498.65,3040.0,493.8882,494.1258,493.512,493.6605,3040.0
2023-09-21 14:20:00,498.74,499.19,497.84,497.85,2200.0,493.7496,494.1951,492.8586,492.8685,2200.0
2023-09-21 14:30:00,498.04,498.04,497.01,497.46,3816.0,493.0566,493.0566,492.0369,492.4824,3816.0
2023-09-21 14:40:00,497.33,497.46,496.63,496.63,5734.0,492.3537,492.4824,491.6607,491.6607,5734.0
2023-09-21 14:50:00,496.52,497.0,495.98,495.99,2711.0,491.5518,492.027,491.0172,491.0271,2711.0
2023-09-21 15:00:00,496.0,496.29,495.86,496.05,2239.0,491.037,491.3241,490.8984,491.0865,2239.0
2023-09-21 15:10:00,496.25,496.25,495.59,495.84,2789.0,491.2845,491.2845,490.6311,490.8786,2789.0
2023-09-21 15:20:00,495.99,496.65,495.21,495.31,7335.0,491.0271,491.6805,490.2549,490.3539,7335.0
2023-09-21 15:30:00,495.3,495.3,494.91,494.98,3947.0,490.344,490.344,489.9579,490.0272,3947.0
2023-09-21 15:40:00,494.73,496.01,494.61,496.01,4500.0,489.7797,491.0469,489.6609,491.0469,4500.0
2023-09-21 15:50:00,496.16,496.38,495.38,495.84,70077.0,491.1954,491.4132,490.4232,490.8786,70077.0
2023-09-22 09:30:00,493.59,497.54,492.58,497.31,6111.0,488.6511,492.5616,487.6512,492.3339,6111.0
2023-09-22 09:40:00,496.96,499.17,496.96,498.14,3404.0,491.9874,494.1753,491.9874,493.1556,3404.0
2023-09-22 09:50:00,498.13,499.13,497.67,498.68,5100.0,493.1457,494.1357,492.6903,493.6902,5100.0
2023-09-22 10:00:00,498.68,498.73,497.24,497.24,3765.0,493.6902,493.7397,492.2646,492.2646,3765.0
2023-09-22 10:10:00,497.26,497.76,497.24,497.52,5265.0,492.2844,492.7794,492.2646,492.5418,5265.0
2023-09-22 10:20:00,497.52,498.2,497.51,497.86,6096.0,492.5418,493.215,492.5319,492.8784,6096.0
2023-09-22 10:30:00,497.86,498.71,497.57,497.73,6116.0,492.8784,493.7199,492.5913,492.7497,6116.0
2023-09-22 10:40:00,497.81,498.38,497.11,497.31,10629.0,492.8289,493.3932,492.1359,492.3339,10629.0
2023-09-22 10:50:00,497.31,497.69,496.62,497.54,9410.0,492.3339,492.7101,491.6508,492.5616,9410.0
2023-09-22 11:00:00,497.69,497.73,497.18,497.45,13159.0,492.7101,492.7497,492.2052,492.4725,13159.0
2023-09-22 11:10:00,497.37,497.78,496.29,497.78,11835.0,492.3933,492.7992,491.3241,492.7992,11835.0
2023-09-22 11:20:00,497.78,499.06,497.52,498.92,9579.0,492.7992,494.0664,492.5418,493.9278,9579.0
2023-09-22 11:30:00,499.04,499.04,498.01,498.11,4702.0,494.0466,494.0466,493.0269,493.1259,4702.0
2023-09-22 11:40:00,498.08,499.03,497.61,498.55,4683.0,493.0962,494.0367,492.6309,493.5615,4683.0
2023-09-22 11:50:00,498.36,498.4,497.39,497.58,4003.0,493.3734,493.413,492.4131,492.6012,4003.0
2023-09-22 12:00:00,497.32,497.66,497.09,497.51,2154.0,492.3438,492.6804,492.1161,492.5319,2154.0
2023-09-22 12:10:00,497.66,498.46,497.43,498.46,4162.0,492.6804,493.4724,492.4527,493.4724,4162.0
2023-09-22 12:20:00,498.7,498.7,497.82,497.82,1762.0,493.71,493.71,492.8388,492.8388,1762.0
2023-09-22 12:30:00,498.12,498.8,498.09,498.4,2154.0,493.1358,493.809,493.1061,493.413,2154.0
2023-09-22 12:40:00,498.64,498.64,497.93,498.46,2986.0,493.6506,493.6506,492.9477,493.4724,2986.0
2023-09-22 12:50:00,498.31,498.46,498.02,498.02,3669.0,493.3239,493.4724,493.0368,493.0368,3669.0
2023-09-22 13:00:00,497.94,498.46,497.94,498.1,2961.0,492.9576,493.4724,492.9576,493.116,2961.0
2023-09-22 13:10:00,498.04,498.8,498.04,498.4,1680.0,493.0566,493.809,493.0566,493.413,1680.0
2023-09-22 13:20:00,498.18,498.72,497.94,498.08,3694.0,493.1952,493.7298,492.9576,493.0962,3694.0
2023-09-22 13:30:00,497.93,497.93,497.19,497.28,2800.0,492.9477,492.9477,492.2151,492.3042,2800.0
2023-09-22 13:40:00,497.0,497.22,496.83,497.22,1130.0,492.027,492.2448,491.8587,492.2448,1130.0
2023-09-22 13:50:00,497.09,497.91,497.09,497.61,1249.0,492.1161,492.9279,492.1161,492.6309,1249.0
2023-09-22 14:00:00,497.54,497.77,497.09,497.09,1000.0,492.5616,492.7893,492.1161,492.1161,1000.0
2023-09-22 14:10:00,497.23,497.23,496.5,496.5,2049.0,492.2547,492.2547,491.532,491.532,2049.0
2023-09-22 14:20:00,496.38,497.18,496.37,496.61,2734.0,491.4132,492.2052,491.4033,491.6409,2734.0
2023-09-22 14:30:00,496.48,496.8,496.06,496.13,4979.0,491.5122,491.829,491.0964,491.1657,4979.0
2023-09-22 14:40:00,496.0,496.22,495.32,495.65,3800.0,491.037,491.2548,490.3638,490.6905,3800.0
2023-09-22 14:50:00,496.08,496.75,495.94,495.94,500.0,491.1162,491.7795,490.9776,490.9776,500.0
2023-09-22 15:00:00,496.11,497.37,496.11,497.37,3557.0,491.1459,492.3933,491.1459,492.3933,3557.0
2023-09-22 15:10:00,497.52,497.93,497.42,497.89,1650.0,492.5418,492.9477,492.4428,492.9081,1650.0
2023-09-22 15:20:00,497.79,498.37,497.79,498.02,1400.0,492.8091,493.3833,492.8091,493.0368,1400.0
2023-09-22 15:30:00,497.96,498.35,497.38,497.38,4506.0,492.9774,493.3635,492.4032,492.4032,4506.0
2023-09-22 15:40:00,497.39,497.45,495.63,495.63,7973.0,492.4131,492.4725,490.6707,490.6707,7973.0
2023-09-22 15:50:00,495.6,495.68,494.77,494.96,25381.0,490.641,490.7202,489.8193,490.0074,25381.0
2023-09-25 09:30:00,494.74,494.96,493.79,494.06,7609.0,489.7896,490.0074,488.8491,489.1164,7609.0
2023-09-25 09:40:00,494.06,494.25,493.59,493.96,3847.0,489.1164,489.3045,488.6511,489.0174,3847.0
2023-09-25 09:50:00,493.97,494.78,493.56,494.26,10088.0,489.0273,489.8292,488.6214,489.3144,10088.0
2023-09-25 10:00:00,493.97,494.27,493.17,493.48,2623.0,489.0273,489.3243,488.2353,488.5422,2623.0
2023-09-25 10:10:00,492.93,494.06,492.92,493.56,2500.0,487.9977,489.1164,487.9878,488.6214,2500.0
2023-09-25 10:20:00,493.19,493.54,492.29,492.87,3403.0,488.2551,488.6016,487.3641,487.9383,3403.0
2023-09-25 10:30:00,492.72,493.1,491.44,491.76,7256.0,487.7898,488.166,486.5226,486.8394,7256.0
2023-09-25 10:40:00,491.78,491.96,491.32,491.82,6100.0,486.8592,487.0374,486.4038,486.8988,6100.0
2023-09-25 10:50:00,491.7,491.82,491.3,491.46,3322.0,486.78,486.8988,486.384,486.5424,3322.0
2023-09-25 11:00:00,491.55,492.24,491.28,492.13,2800.0,486.6315,487.3146,486.3642,487.2057,2800.0
2023-09-25 11:10:00,492.27,493.25,492.26,493.25,3610.0,487.3443,488.3145,487.3344,488.3145,3610.0
2023-09-25 11:20:00,493.21,493.5,493.21,493.47,1400.0,488.2749,488.562,488.2749,488.5323,1400.0
2023-09-25 11:30:00,493.48,493.83,493.32,493.5,2900.0,488.5422,488.8887,488.3838,488.562,2900.0
2023-09-25 11:40:00,493.27,494.49,493.26,494.24,3600.0,488.3343,489.5421,488.3244,489.2946,3600.0
2023-09-25 11:50:00,493.94,494.19,493.8,493.8,813.0,488.9976,489.2451,488.859,488.859,813.0
2023-09-25 12:00:00,494.02,494.02,493.34,493.44,4653.0,489.0768,489.0768,488.4036,488.5026,4653.0
2023-09-25 12:10:00,493.66,493.83,492.52,492.53,2780.0,488.7204,488.8887,487.5918,487.6017,2780.0
2023-09-25 12:20:00,492.63,492.79,492.22,492.23,2700.0,487.7007,487.8591,487.2948,487.3047,2700.0
2023-09-25 12:30:00,492.38,492.43,492.03,492.06,1400.0,487.4532,487.5027,487.1067,487.1364,1400.0
2023-09-25 12:40:00,491.97,492.05,491.82,491.83,1350.0,487.0473,487.1265,486.8988,486.9087,1350.0
2023-09-25 12:50:00,491.69,491.71,491.09,491.34,6948.0,486.7701,486.7899,486.1761,486.4236,6948.0
2023-09-25 13:00:00,491.27,491.7,490.58,490.98,18151.0,486.3543,486.78,485.6712,486.0672,18151.0
2023-09-25 13:10:00,490.98,491.59,490.58,491.04,2755.0,486.0672,486.6711,485.6712,486.1266,2755.0
2023-09-25 13:20:00,491.05,491.36,490.43,490.43,2396.0,486.1365,486.4434,485.5228,485.5228,2396.0
2023-09-25 13:30:00,490.33,490.47,489.97,490.17,7168.0,485.4238,485.5624,485.0674,485.2654,7168.0
2023-09-25 13:40:00,490.14,490.14,489.43,489.49,2578.0,485.2357,485.2357,484.5328,484.5922,2578.0
2023-09-25 13:50:00,489.65,490.0,489.47,489.88,4929.0,484.7506,485.0971,484.5724,484.9783,4929.0
2023-09-25 14:00:00,490.07,491.33,489.94,491.19,9279.0,485.1664,486.4137,485.0377,486.2751,9279.0
2023-09-25 14:10:00,491.02,491.93,490.92,491.35,7300.0,486.1068,487.0077,486.0078,486.4335,7300.0
2023-09-25 14:20:00,491.33,491.33,490.72,490.9,2867.0,486.4137,486.4137,485.8098,485.988,2867.0
2023-09-25 14:30:00,490.81,491.52,490.67,491.16,2900.0,485.8989,486.6018,485.7603,486.2454,2900.0
2023-09-25 14:40:00,491.39,491.43,490.83,491.18,2600.0,486.4731,486.5127,485.9187,486.2652,2600.0
2023-09-25 14:50:00,491.14,491.23,490.33,490.42,2973.0,486.2256,486.3147,485.4238,485.5129,2973.0
2023-09-25 15:00:00,490.57,490.63,489.62,489.64,2665.0,485.6613,485.7207,484.7209,484.7407,2665.0
2023-09-25 15:10:00,489.79,490.62,489.62,490.62,3587.0,484.8892,485.7108,484.7209,485.7108,3587.0
2023-09-25 15:20:00,490.68,490.77,490.36,490.72,2867.0,485.7702,485.8593,485.4535,485.8098,2867.0
2023-09-25 15:30:00,490.81,492.14,490.81,491.99,6624.0,485.8989,487.2156,485.8989,487.0671,6624.0
2023-09-25 15:40:00,492.0,492.82,491.71,492.73,5988.0,487.077,487.8888,486.7899,487.7997,5988.0
2023-09-25 15:50:00,492.68,493.02,491.8,492.51,28347.0,487.7502,488.0868,486.879,487.5819,28347.0
2023-09-26 09:30:00,489.13,489.77,487.98,488.54,12166.0,484.2358,484.8694,483.0973,483.6517,12166.0
2023-09-26 09:40:00,488.2,488.2,487.14,487.31,1503.0,483.3151,483.3151,482.2657,482.434,1503.0
2023-09-26 09:50:00,487.14,487.17,485.85,486.03,6354.0,482.2657,482.2954,480.9886,481.1668,6354.0
2023-09-26 10:00:00,485.98,486.28,485.19,485.19,7700.0,481.1173,481.4143,480.3352,480.3352,7700.0
2023-09-26 10:10:00,485.48,485.49,484.63,484.75,2001.0,480.6223,480.6322,479.7808,479.8996,2001.0
2023-09-26 10:20:00,484.51,484.67,483.56,484.06,3800.0,479.662,479.8204,478.7215,479.2165,3800.0
2023-09-26 10:30:00,484.25,484.25,483.02,483.29,4002.0,479.4046,479.4046,478.1869,478.4542,4002.0
2023-09-26 10:40:00,483.37,484.38,483.37,483.41,1200.0,478.5334,479.5333,478.5334,478.573,1200.0
2023-09-26 10:50:00,483.17,484.46,483.17,484.46,3060.0,478.3354,479.6125,478.3354,479.6125,3060.0
2023-09-26 11:00:00,483.69,484.15,483.69,483.92,1500.0,478.8502,479.3056,478.8502,479.0779,1500.0
2023-09-26 11:10:00,483.59,484.15,483.5,484.08,1823.0,478.7512,479.3056,478.6621,479.2363,1823.0
2023-09-26 11:20:00,484.23,484.38,483.43,483.43,2919.0,479.3848,479.5333,478.5928,478.5928,2919.0
2023-09-26 11:30:00,483.03,483.62,482.95,483.22,3700.0,478.1968,478.7809,478.1176,478.3849,3700.0
2023-09-26 11:40:00,482.87,482.93,482.78,482.92,500.0,478.0384,478.0978,477.9493,478.0879,500.0
2023-09-26 11:50:00,482.5,482.85,482.45,482.81,737.0,477.6721,478.0186,477.6226,477.979,737.0
2023-09-26 12:00:00,482.7,482.7,482.37,482.58,1327.0,477.8701,477.8701,477.5434,477.7513,1327.0
2023-09-26 12:10:00,482.96,483.0,482.75,482.84,2520.0,478.1275,478.1671,477.9196,478.0087,2520.0
2023-09-26 12:20:00,482.52,483.22,482.52,483.22,800.0,477.6919,478.3849,477.6919,478.3849,800.0
2023-09-26 12:30:00,483.03,483.13,482.98,482.98,315.0,478.1968,478.2958,478.1473,478.1473,315.0
2023-09-26 12:40:00,483.19,483.94,483.1,483.58,3760.0,478.3552,479.0977,478.2661,478.7413,3760.0
2023-09-26 12:50:00,483.81,483.81,483.13,483.14,1128.0,478.969,478.969,478.2958,478.3057,1128.0
2023-09-26 13:00:00,483.37,483.64,483.12,483.62,3882.0,478.5334,478.8007,478.2859,478.7809,3882.0
2023-09-26 13:10:00,484.22,484.38,484.18,484.18,400.0,479.3749,479.5333,479.3353,479.3353,400.0
2023-09-26 13:20:00,484.04,484.13,483.77,483.95,800.0,479.1967,479.2858,478.9294,479.1076,800.0
2023-09-26 13:30:00,483.9,484.13,483.73,483.77,1443.0,479.0581,479.2858,478.8898,478.9294,1443.0
2023-09-26 13:40:00,483.66,484.08,483.59,484.06,1300.0,478.8205,479.2363,478.7512,479.2165,1300.0
2023-09-26 13:50:00,484.21,484.64,484.21,484.64,2227.0,479.365,479.7907,479.365,479.7907,2227.0
2023-09-26 14:00:00,484.63,484.8,484.29,484.49,2362.0,479.7808,479.9491,479.4442,479.6422,2362.0
2023-09-26 14:10:00,484.5,485.63,484.16,485.31,12086.0,479.6521,480.7708,479.3155,480.454,12086.0
2023-09-26 14:20:00,485.34,486.17,485.34,485.58,3164.0,480.4837,481.3054,480.4837,480.7213,3164.0
2023-09-26 14:30:00,485.88,485.88,484.9,484.9,828.0,481.0183,481.0183,480.0481,480.0481,828.0
2023-09-26 14:40:00,485.25,485.43,484.8,484.8,1900.0,480.3946,480.5728,479.9491,479.9491,1900.0
2023-09-26 14:50:00,484.75,484.99,484.51,484.89,1840.0,479.8996,480.1372,479.662,480.0382,1840.0
2023-09-26 15:00:00,484.82,485.38,484.82,484.91,1700.0,479.9689,480.5233,479.9689,480.058,1700.0
2023-09-26 15:10:00,484.77,484.77,484.38,484.67,1400.0,479.9194,479.9194,479.5333,479.8204,1400.0
2023-09-26 15:20:00,484.64,484.64,483.45,483.46,3400.0,479.7907,479.7907,478.6126,478.6225,3400.0
2023-09-26 15:30:00,483.45,483.45,482.52,483.18,7970.0,478.6126,478.6126,477.6919,478.3453,7970.0
2023-09-26 15:40:00,483.39,483.94,483.2,483.77,11564.0,478.5532,479.0977,478.3651,478.9294,11564.0
2023-09-26 15:50:00,483.6,484.29,483.2,483.61,20112.0,478.7611,479.4442,478.3651,478.771,20112.0
2023-09-27 09:30:00,486.15,488.45,486.15,487.99,13815.0,481.2856,483.5626,481.2856,483.1072,13815.0
2023-09-27 09:40:00,488.17,490.09,487.22,487.55,6106.0,483.2854,485.1862,482.3449,482.6716,6106.0
2023-09-27 09:50:00,486.47,487.44,486.31,486.31,3287.0,481.6024,482.5627,481.444,481.444,3287.0
2023-09-27 10:00:00,486.74,487.63,486.22,486.86,1632.0,481.8697,482.7508,481.3549,481.9885,1632.0
2023-09-27 10:10:00,486.77,487.37,486.5,487.21,2931.0,481.8994,482.4934,481.6321,482.335,2931.0
2023-09-27 10:20:00,487.25,487.77,487.25,487.65,1648.0,482.3746,482.8894,482.3746,482.7706,1648.0
2023-09-27 10:30:00,487.49,487.65,486.52,486.53,1968.0,482.6122,482.7706,481.6519,481.6618,1968.0
2023-09-27 10:40:00,486.51,486.94,486.4,486.94,6028.0,481.642,482.0677,481.5331,482.0677,6028.0
2023-09-27 10:50:00,486.75,486.95,485.69,485.93,21968.0,481.8796,482.0776,480.8302,481.0678,21968.0
2023-09-27 11:00:00,486.06,486.47,485.83,486.36,2120.0,481.1965,481.6024,480.9688,481.4935,2120.0
2023-09-27 11:10:00,486.36,487.16,486.17,486.42,6832.0,481.4935,482.2855,481.3054,481.5529,6832.0
2023-09-27 11:20:00,485.77,486.08,485.42,486.08,5883.0,480.9094,481.2163,480.5629,481.2163,5883.0
2023-09-27 11:30:00,486.66,486.69,486.65,486.69,200.0,481.7905,481.8202,481.7806,481.8202,200.0
2023-09-27 11:40:00,486.54,486.54,485.39,485.39,2616.0,481.6717,481.6717,480.5332,480.5332,2616.0
2023-09-27 11:50:00,485.39,485.76,485.08,485.75,2500.0,480.5332,480.8995,480.2263,480.8896,2500.0
2023-09-27 12:00:00,485.4,485.9,485.36,485.7,3665.0,480.5431,481.0381,480.5035,480.8401,3665.0
2023-09-27 12:10:00,485.59,486.11,484.43,484.43,3134.0,480.7312,481.246,479.5828,479.5828,3134.0
2023-09-27 12:20:00,484.25,484.84,484.11,484.66,3062.0,479.4046,479.9887,479.266,479.8105,3062.0
2023-09-27 12:30:00,484.38,484.99,483.9,483.91,5550.0,479.5333,480.1372,479.0581,479.068,5550.0
2023-09-27 12:40:00,483.56,485.22,483.56,484.99,5400.0,478.7215,480.3649,478.7215,480.1372,5400.0
2023-09-27 12:50:00,485.0,485.37,484.78,485.03,1719.0,480.1471,480.5134,479.9293,480.1768,1719.0
2023-09-27 13:00:00,485.05,485.86,484.99,485.37,1300.0,480.1966,480.9985,480.1372,480.5134,1300.0
2023-09-27 13:10:00,485.59,486.34,485.36,485.36,2600.0,480.7312,481.4737,480.5035,480.5035,2600.0
2023-09-27 13:20:00,485.29,485.29,484.5,484.72,2100.0,480.4342,480.4342,479.6521,479.8699,2100.0
2023-09-27 13:30:00,484.64,484.64,484.42,484.59,900.0,479.7907,479.7907,479.5729,479.7412,900.0
2023-09-27 13:40:00,484.59,484.7,484.07,484.36,1800.0,479.7412,479.8501,479.2264,479.5135,1800.0
2023-09-27 13:50:00,484.36,484.97,484.35,484.87,2300.0,479.5135,480.1174,479.5036,480.0184,2300.0
2023-09-27 14:00:00,484.78,484.78,483.88,483.89,4520.0,479.9293,479.9293,479.0383,479.0482,4520.0
2023-09-27 14:10:00,483.51,484.15,483.51,483.99,1780.0,478.672,479.3056,478.672,479.1472,1780.0
2023-09-27 14:20:00,483.97,484.48,483.45,484.34,10419.0,479.1274,479.6323,478.6126,479.4937,10419.0
2023-09-27 14:30:00,484.44,485.75,484.44,485.62,900.0,479.5927,480.8896,479.5927,480.7609,900.0
2023-09-27 14:40:00,485.93,486.18,485.64,486.18,3350.0,481.0678,481.3153,480.7807,481.3153,3350.0
2023-09-27 14:50:00,486.21,486.46,485.83,486.41,3635.0,481.345,481.5925,480.9688,481.543,3635.0
2023-09-27 15:00:00,486.42,487.41,486.01,487.33,8931.0,481.5529,482.533,481.147,482.4538,8931.0
2023-09-27 15:10:00,487.36,487.7,487.05,487.7,7822.0,482.4835,482.8201,482.1766,482.8201,7822.0
2023-09-27 15:20:00,487.51,488.07,487.31,487.31,6411.0,482.632,483.1864,482.434,482.434,6411.0
2023-09-27 15:30:00,487.22,487.47,486.54,486.62,5758.0,482.3449,482.5924,481.6717,481.7509,5758.0
2023-09-27 15:40:00,486.43,486.43,485.12,486.08,10885.0,481.5628,481.5628,480.2659,481.2163,10885.0
2023-09-27 15:50:00,486.3,487.51,485.99,486.87,31999.0,481.4341,482.632,481.1272,481.9984,31999.0
2023-09-28 09:30:00,486.63,487.38,484.4,487.16,4295.0,481.7608,482.5033,479.5531,482.2855,4295.0
2023-09-28 09:40:00,486.82,487.8,486.08,487.31,2120.0,481.9489,482.9191,481.2163,482.434,2120.0
2023-09-28 09:50:00,486.7,487.5,486.25,487.34,4274.0,481.8301,482.6221,481.3846,482.4637,4274.0
2023-09-28 10:00:00,487.79,488.63,487.61,487.81,1559.0,482.9092,483.7408,482.731,482.929,1559.0
2023-09-28 10:10:00,487.18,487.41,486.56,487.12,4300.0,482.3053,482.533,481.6915,482.2459,4300.0
2023-09-28 10:20:00,487.34,488.06,487.16,487.62,4187.0,482.4637,483.1765,482.2855,482.7409,4187.0
2023-09-28 10:30:00,486.9,487.34,486.18,487.06,1500.0,482.0281,482.4637,481.3153,482.1865,1500.0
2023-09-28 10:40:00,487.06,487.45,486.89,487.45,1100.0,482.1865,482.5726,482.0182,482.5726,1100.0
2023-09-28 10:50:00,487.66,488.14,487.55,488.04,1700.0,482.7805,483.2557,482.6716,483.1567,1700.0
2023-09-28 11:00:00,488.18,488.24,487.58,488.24,2524.0,483.2953,483.3547,482.7013,483.3547,2524.0
2023-09-28 11:10:00,488.32,488.32,487.75,487.75,800.0,483.4339,483.4339,482.8696,482.8696,800.0
2023-09-28 11:20:00,487.67,488.08,487.41,487.88,5255.0,482.7904,483.1963,482.533,482.9983,5255.0
2023-09-28 11:30:00,487.93,488.43,487.92,488.0,5841.0,483.0478,483.5428,483.0379,483.1171,5841.0
2023-09-28 11:40:00,488.11,488.28,487.82,487.85,2216.0,483.226,483.3943,482.9389,482.9686,2216.0
2023-09-28 11:50:00,487.79,487.79,487.26,487.37,900.0,482.9092,482.9092,482.3845,482.4934,900.0
2023-09-28 12:00:00,487.27,487.31,486.72,486.94,4500.0,482.3944,482.434,481.8499,482.0677,4500.0
2023-09-28 12:10:00,487.2,487.53,486.44,486.48,4289.0,482.3251,482.6518,481.5727,481.6123,4289.0
2023-09-28 12:20:00,486.77,488.42,486.61,488.42,3909.0,481.8994,483.5329,481.741,483.5329,3909.0
2023-09-28 12:30:00,488.32,488.49,487.68,487.98,1400.0,483.4339,483.6022,482.8003,483.0973,1400.0
2023-09-28 12:40:00,488.26,488.66,487.82,487.82,1900.0,483.3745,483.7705,482.9389,482.9389,1900.0
2023-09-28 12:50:00,487.82,487.88,487.44,487.73,1200.0,482.9389,482.9983,482.5627,482.8498,1200.0
2023-09-28 13:00:00,487.62,487.62,486.35,486.99,1900.0,482.7409,482.7409,481.4836,482.1172,1900.0
2023-09-28 13:10:00,487.09,487.1,486.35,486.41,2500.0,482.2162,482.2261,481.4836,481.543,2500.0
2023-09-28 13:20:00,486.35,486.35,485.92,486.28,1700.0,481.4836,481.4836,481.0579,481.4143,1700.0
2023-09-28 13:30:00,486.12,486.32,485.62,486.32,2190.0,481.2559,481.4539,480.7609,481.4539,2190.0
2023-09-28 13:40:00,486.22,486.35,485.95,486.28,1700.0,481.3549,481.4836,481.0876,481.4143,1700.0
2023-09-28 13:50:00,486.22,486.22,485.23,485.32,3210.0,481.3549,481.3549,480.3748,480.4639,3210.0
2023-09-28 14:00:00,485.67,485.86,485.45,485.78,1707.0,480.8104,480.9985,480.5926,480.9193,1707.0
2023-09-28 14:10:00,485.45,486.07,485.45,485.93,4662.0,480.5926,481.2064,480.5926,481.0678,4662.0
2023-09-28 14:20:00,485.95,486.39,485.63,486.39,1931.0,481.0876,481.5232,480.7708,481.5232,1931.0
2023-09-28 14:30:00,486.39,486.4,485.25,485.9,2007.0,481.5232,481.5331,480.3946,481.0381,2007.0
2023-09-28 14:40:00,485.9,486.48,485.87,486.13,2091.0,481.0381,481.6123,481.0084,481.2658,2091.0
2023-09-28 14:50:00,486.12,486.99,486.12,486.99,2593.0,481.2559,482.1172,481.2559,482.1172,2593.0
2023-09-28 15:00:00,487.04,487.64,487.04,487.33,1077.0,482.1667,482.7607,482.1667,482.4538,1077.0
2023-09-28 15:10:00,487.39,488.48,487.39,488.24,3044.0,482.5132,483.5923,482.5132,483.3547,3044.0
2023-09-28 15:20:00,488.22,489.2,488.19,489.17,5045.0,483.3349,484.3051,483.3052,484.2754,5045.0
2023-09-28 15:30:00,489.17,489.19,487.27,487.27,7931.0,484.2754,484.2952,482.3944,482.3944,7931.0
2023-09-28 15:40:00,487.16,488.62,487.13,488.14,5323.0,482.2855,483.7309,482.2558,483.2557,5323.0
2023-09-28 15:50:00,488.27,488.42,487.47,487.64,21900.0,483.3844,483.5329,482.5924,482.7607,21900.0
2023-09-29 09:30:00,489.51,489.51,489.51,489.51,2711.0,484.612,484.612,484.612,484.612,2711.0
2023-09-29 09:40:00,488.0,488.37,486.24,487.05,2969.0,483.1171,483.4834,481.3747,482.1766,2969.0
2023-09-29 09:50:00,486.93,488.38,485.9,488.37,3982.0,482.0578,483.4933,481.0381,483.4834,3982.0
2023-09-29 10:00:00,489.08,489.36,488.82,488.94,4113.0,484.1863,484.4635,483.9289,484.0477,4113.0
2023-09-29 10:10:00,488.97,489.08,488.54,488.55,1312.0,484.0774,484.1863,483.6517,483.6616,1312.0
2023-09-29 10:20:00,488.31,488.57,486.84,487.2,2359.0,483.424,483.6814,481.9687,482.3251,2359.0
2023-09-29 10:30:00,487.26,488.12,487.26,487.66,3100.0,482.3845,483.2359,482.3845,482.7805,3100.0
2023-09-29 10:40:00,487.9,488.03,487.34,488.03,1199.0,483.0181,483.1468,482.4637,483.1468,1199.0
2023-09-29 10:50:00,488.25,488.25,487.76,487.86,1450.0,483.3646,483.3646,482.8795,482.9785,1450.0
2023-09-29 11:00:00,488.23,488.25,486.6,487.46,1100.0,483.3448,483.3646,481.7311,482.5825,1100.0
2023-09-29 11:10:00,487.61,487.62,487.22,487.22,868.0,482.731,482.7409,482.3449,482.3449,868.0
2023-09-29 11:20:00,487.39,487.75,487.12,487.13,1136.0,482.5132,482.8696,482.2459,482.2558,1136.0
2023-09-29 11:30:00,486.86,486.87,485.48,485.69,2864.0,481.9885,481.9984,480.6223,480.8302,2864.0
2023-09-29 11:40:00,485.71,486.29,485.7,486.21,1589.0,480.85,481.4242,480.8401,481.345,1589.0
2023-09-29 11:50:00,485.73,486.12,485.49,486.12,700.0,480.8698,481.2559,480.6322,481.2559,700.0
2023-09-29 12:00:00,485.77,485.93,485.6,485.65,500.0,480.9094,481.0678,480.7411,480.7906,500.0
2023-09-29 12:10:00,485.38,485.77,484.96,484.96,1321.0,480.5233,480.9094,480.1075,480.1075,1321.0
2023-09-29 12:20:00,485.28,485.68,485.28,485.32,836.0,480.4243,480.8203,480.4243,480.4639,836.0
2023-09-29 12:30:00,485.32,485.32,485.32,485.32,0.0,480.4639,480.4639,480.4639,480.4639,0.0
2023-09-29 12:40:00,485.56,485.64,484.89,484.89,2500.0,480.7015,480.7807,480.0382,480.0382,2500.0
2023-09-29 12:50:00,484.54,485.0,484.47,485.0,800.0,479.6917,480.1471,479.6224,480.1471,800.0
2023-09-29 13:00:00,484.4,484.4,483.86,483.87,700.0,479.5531,479.5531,479.0185,479.0284,700.0
2023-09-29 13:10:00,483.67,483.81,483.45,483.53,1370.0,478.8304,478.969,478.6126,478.6918,1370.0
2023-09-29 13:20:00,483.67,484.09,483.57,483.89,600.0,478.8304,479.2462,478.7314,479.0482,600.0
2023-09-29 13:30:00,484.13,484.8,484.11,484.8,1649.0,479.2858,479.9491,479.266,479.9491,1649.0
2023-09-29 13:40:00,484.66,485.0,484.57,484.57,1014.0,479.8105,480.1471,479.7214,479.7214,1014.0
2023-09-29 13:50:00,484.29,484.74,483.66,483.66,5100.0,479.4442,479.8897,478.8205,478.8205,5100.0
2023-09-29 14:00:00,483.89,483.89,483.89,483.89,100.0,479.0482,479.0482,479.0482,479.0482,100.0
2023-09-29 14:10:00,483.97,484.07,483.2,483.25,3733.0,479.1274,479.2264,478.3651,478.4146,3733.0
2023-09-29 14:20:00,483.14,483.75,482.96,483.2,3323.0,478.3057,478.9096,478.1275,478.3651,3323.0
2023-09-29 14:30:00,483.18,483.8,483.12,483.8,1700.0,478.3453,478.9591,478.2859,478.9591,1700.0
2023-09-29 14:40:00,484.0,484.17,483.83,483.89,3864.0,479.1571,479.3254,478.9888,479.0482,3864.0
2023-09-29 14:50:00,483.78,484.71,483.7,484.71,3526.0,478.9393,479.86,478.8601,479.86,3526.0
2023-09-29 15:00:00,485.01,485.25,484.72,485.25,2375.0,480.157,480.3946,479.8699,480.3946,2375.0
2023-09-29 15:10:00,484.86,485.86,484.85,485.86,1335.0,480.0085,480.9985,479.9986,480.9985,1335.0
2023-09-29 15:20:00,485.49,485.49,484.77,485.03,1000.0,480.6322,480.6322,479.9194,480.1768,1000.0
2023-09-29 15:30:00,485.26,485.27,484.29,484.54,7070.0,480.4045,480.4144,479.4442,479.6917,7070.0
2023-09-29 15:40:00,484.93,485.79,484.76,485.74,4120.0,480.0778,480.9292,479.9095,480.8797,4120.0
2023-09-29 15:50:00,485.46,486.07,483.51,484.27,42485.0,480.6025,481.2064,478.672,479.4244,42485.0
2023-10-02 09:30:00,483.8,484.85,483.8,484.85,2498.0,478.9591,479.9986,478.9591,479.9986,2498.0
2023-10-02 09:40:00,484.26,484.26,482.96,483.05,1341.0,479.4145,479.4145,478.1275,478.2166,1341.0
2023-10-02 09:50:00,483.06,483.06,482.22,482.92,900.0,478.2265,478.2265,477.3949,478.0879,900.0
2023-10-02 10:00:00,482.37,483.32,481.93,482.96,1900.0,477.5434,478.4839,477.1078,478.1275,1900.0
2023-10-02 10:10:00,483.12,483.31,482.5,482.66,7144.0,478.2859,478.474,477.6721,477.8305,7144.0
2023-10-02 10:20:00,482.64,483.18,482.53,482.79,1700.0,477.8107,478.3453,477.7018,477.9592,1700.0
2023-10-02 10:30:00,482.0,482.24,481.64,482.21,1693.0,477.1771,477.4147,476.8207,477.385,1693.0
2023-10-02 10:40:00,481.14,481.82,481.13,481.33,1800.0,476.3257,476.9989,476.3158,476.5138,1800.0
2023-10-02 10:50:00,481.59,481.86,481.03,481.37,800.0,476.7712,477.0385,476.2168,476.5534,800.0
2023-10-02 11:00:00,481.22,481.77,481.15,481.43,1559.0,476.4049,476.9494,476.3356,476.6128,1559.0
2023-10-02 11:10:00,481.25,481.72,481.25,481.72,540.0,476.4346,476.8999,476.4346,476.8999,540.0
2023-10-02 11:20:00,483.72,484.32,483.72,484.05,2005.0,478.8799,479.4739,478.8799,479.2066,2005.0
2023-10-02 11:30:00,483.95,483.95,483.3,483.4,900.0,479.1076,479.1076,478.4641,478.5631,900.0
2023-10-02 11:40:00,483.04,483.04,482.78,482.78,805.0,478.2067,478.2067,477.9493,477.9493,805.0
2023-10-02 11:50:00,482.44,482.71,482.1,482.25,800.0,477.6127,477.88,477.2761,477.4246,800.0
2023-10-02 12:00:00,482.15,482.15,481.26,481.26,1200.0,477.3256,477.3256,476.4445,476.4445,1200.0
2023-10-02 12:10:00,481.45,481.5,481.34,481.35,500.0,476.6326,476.6821,476.5237,476.5336,500.0
2023-10-02 12:20:00,481.42,482.05,481.25,481.58,1100.0,476.6029,477.2266,476.4346,476.7613,1100.0
2023-10-02 12:30:00,482.11,482.21,481.71,481.72,600.0,477.286,477.385,476.89,476.8999,600.0
2023-10-02 12:40:00,481.72,481.72,481.04,481.04,700.0,476.8999,476.8999,476.2267,476.2267,700.0
2023-10-02 12:50:00,481.01,481.31,480.84,480.84,800.0,476.197,476.494,476.0287,476.0287,800.0
2023-10-02 13:00:00,480.98,481.57,480.98,481.48,904.0,476.1673,476.7514,476.1673,476.6623,904.0
2023-10-02 13:10:00,481.64,482.24,481.59,482.05,1200.0,476.8207,477.4147,476.7712,477.2266,1200.0
2023-10-02 13:20:00,481.99,482.5,481.87,482.5,1000.0,477.1672,477.6721,477.0484,477.6721,1000.0
2023-10-02 13:30:00,482.14,482.14,481.65,481.67,1100.0,477.3157,477.3157,476.8306,476.8504,1100.0
2023-10-02 13:40:00,481.6,481.72,480.87,480.88,5242.0,476.7811,476.8999,476.0584,476.0683,5242.0
2023-10-02 13:50:00,480.93,481.34,480.82,480.82,4108.0,476.1178,476.5237,476.0089,476.0089,4108.0
2023-10-02 14:00:00,481.19,482.24,480.93,482.24,1000.0,476.3752,477.4147,476.1178,477.4147,1000.0
2023-10-02 14:10:00,483.29,483.59,483.1,483.11,3082.0,478.4542,478.7512,478.2661,478.276,3082.0
2023-10-02 14:20:00,483.07,483.11,482.36,482.37,915.0,478.2364,478.276,477.5335,477.5434,915.0
2023-10-02 14:30:00,482.57,483.08,482.57,482.71,1515.0,477.7414,478.2463,477.7414,477.88,1515.0
2023-10-02 14:40:00,482.52,482.76,482.39,482.66,2012.0,477.6919,477.9295,477.5632,477.8305,2012.0
2023-10-02 14:50:00,482.63,483.49,482.62,483.06,2664.0,477.8008,478.6522,477.7909,478.2265,2664.0
2023-10-02 15:00:00,482.7,482.83,482.07,482.32,1500.0,477.8701,477.9988,477.2464,477.4939,1500.0
2023-10-02 15:10:00,482.19,482.78,481.98,482.12,2186.0,477.3652,477.9493,477.1573,477.2959,2186.0
2023-10-02 15:20:00,482.48,483.63,482.24,483.63,5662.0,477.6523,478.7908,477.4147,478.7908,5662.0
2023-10-02 15:30:00,483.74,484.09,483.46,483.8,10394.0,478.8997,479.2462,478.6225,478.9591,10394.0
2023-10-02 15:40:00,484.01,484.36,483.54,483.58,6753.0,479.167,479.5135,478.7017,478.7413,6753.0
2023-10-02 15:50:00,483.68,484.17,483.1,483.78,27247.0,478.8403,479.3254,478.2661,478.9393,27247.0
2023-10-03 09:30:00,479.77,482.98,479.77,482.61,19986.0,474.9694,478.1473,474.9694,477.781,19986.0
2023-10-03 09:40:00,483.9,484.3,483.69,484.23,2500.0,479.0581,479.4541,478.8502,479.3848,2500.0
2023-10-03 09:50:00,484.37,484.37,483.6,483.62,5800.0,479.5234,479.5234,478.7611,478.7809,5800.0
2023-10-03 10:00:00,483.52,483.52,481.35,481.84,15413.0,478.6819,478.6819,476.5336,477.0187,15413.0
2023-10-03 10:10:00,482.32,482.87,482.09,482.09,1000.0,477.4939,478.0384,477.2662,477.2662,1000.0
2023-10-03 10:20:00,482.22,482.61,481.85,481.85,1214.0,477.3949,477.781,477.0286,477.0286,1214.0
2023-10-03 10:30:00,480.92,481.12,480.47,480.59,1511.0,476.1079,476.3059,475.6624,475.7812,1511.0
2023-10-03 10:40:00,480.47,481.1,480.47,481.1,3232.0,475.6624,476.2861,475.6624,476.2861,3232.0
2023-10-03 10:50:00,481.21,481.28,480.86,481.22,1310.0,476.395,476.4643,476.0485,476.4049,1310.0
2023-10-03 11:00:00,481.27,481.27,480.29,480.44,2064.0,476.4544,476.4544,475.4842,475.6327,2064.0
2023-10-03 11:10:00,480.27,481.16,480.17,481.14,3977.0,475.4644,476.3455,475.3654,476.3257,3977.0
2023-10-03 11:20:00,481.38,481.38,480.41,480.76,5979.0,476.5633,476.5633,475.603,475.9495,5979.0
2023-10-03 11:30:00,480.79,480.79,479.87,479.88,818.0,475.9792,475.9792,475.0684,475.0783,818.0
2023-10-03 11:40:00,479.85,479.98,479.81,479.98,300.0,475.0486,475.1773,475.009,475.1773,300.0
2023-10-03 11:50:00,480.21,480.41,480.06,480.41,1461.0,475.405,475.603,475.2565,475.603,1461.0
2023-10-03 12:00:00,480.76,481.83,480.76,481.02,1800.0,475.9495,477.0088,475.9495,476.2069,1800.0
2023-10-03 12:10:00,480.83,481.08,480.65,480.65,1300.0,476.0188,476.2663,475.8406,475.8406,1300.0
2023-10-03 12:20:00,481.01,481.41,481.01,481.22,1300.0,476.197,476.593,476.197,476.4049,1300.0
2023-10-03 12:30:00,481.17,481.26,481.1,481.12,400.0,476.3554,476.4445,476.2861,476.3059,400.0
2023-10-03 12:40:00,481.42,481.66,481.02,481.6,1790.0,476.6029,476.8405,476.2069,476.7811,1790.0
2023-10-03 12:50:00,481.34,481.54,481.34,481.54,200.0,476.5237,476.7217,476.5237,476.7217,200.0
2023-10-03 13:00:00,481.85,482.48,481.85,482.38,2200.0,477.0286,477.6523,477.0286,477.5533,2200.0
2023-10-03 13:10:00,482.35,482.5,481.91,482.31,1100.0,477.5236,477.6721,477.088,477.484,1100.0
2023-10-03 13:20:00,482.23,482.37,481.61,481.7,2441.0,477.4048,477.5434,476.791,476.8801,2441.0
2023-10-03 13:30:00,481.64,481.88,481.16,481.23,1500.0,476.8207,477.0583,476.3455,476.4148,1500.0
2023-10-03 13:40:00,481.23,481.62,481.2,481.27,1500.0,476.4148,476.8009,476.3851,476.4544,1500.0
2023-10-03 13:50:00,480.98,481.03,480.15,480.15,1246.0,476.1673,476.2168,475.3456,475.3456,1246.0
2023-10-03 14:00:00,480.43,480.43,479.54,479.81,1700.0,475.6228,475.6228,474.7417,475.009,1700.0
2023-10-03 14:10:00,479.94,480.12,479.33,479.87,1500.0,475.1377,475.3159,474.5338,475.0684,1500.0
2023-10-03 14:20:00,480.42,480.42,479.97,479.97,762.0,475.6129,475.6129,475.1674,475.1674,762.0
2023-10-03 14:30:00,480.37,481.26,480.15,481.26,6852.0,475.5634,476.4445,475.3456,476.4445,6852.0
2023-10-03 14:40:00,481.69,481.69,481.0,481.0,2802.0,476.8702,476.8702,476.1871,476.1871,2802.0
2023-10-03 14:50:00,481.17,481.21,480.74,481.14,2253.0,476.3554,476.395,475.9297,476.3257,2253.0
2023-10-03 15:00:00,480.74,480.99,479.99,480.11,1800.0,475.9297,476.1772,475.1872,475.306,1800.0
2023-10-03 15:10:00,480.15,480.19,479.68,479.9,2606.0,475.3456,475.3852,474.8803,475.0981,2606.0
2023-10-03 15:20:00,479.83,479.9,479.48,479.76,4043.0,475.0288,475.0981,474.6823,474.9595,4043.0
2023-10-03 15:30:00,479.56,480.38,479.46,480.38,2750.0,474.7615,475.5733,474.6625,475.5733,2750.0
2023-10-03 15:40:00,480.44,480.65,480.02,480.2,8723.0,475.6327,475.8406,475.2169,475.3951,8723.0
2023-10-03 15:50:00,480.18,480.73,479.55,480.21,27692.0,475.3753,475.9198,474.7516,475.405,27692.0
2023-10-04 09:30:00,481.42,484.68,481.42,484.68,5555.0,476.6029,479.8303,476.6029,479.8303,5555.0
2023-10-04 09:40:00,485.34,485.52,482.62,482.63,1206.0,480.4837,480.6619,477.7909,477.8008,1206.0
2023-10-04 09:50:00,483.31,483.32,482.37,482.88,1200.0,478.474,478.4839,477.5434,478.0483,1200.0
2023-10-04 10:00:00,484.03,484.06,482.48,484.05,3269.0,479.1868,479.2165,477.6523,479.2066,3269.0
2023-10-04 10:10:00,484.16,485.52,484.16,485.52,2641.0,479.3155,480.6619,479.3155,480.6619,2641.0
2023-10-04 10:20:00,485.11,485.11,483.1,483.22,4300.0,480.256,480.256,478.2661,478.3849,4300.0
2023-10-04 10:30:00,483.8,484.01,483.45,483.56,4085.0,478.9591,479.167,478.6126,478.7215,4085.0
2023-10-04 10:40:00,483.6,484.18,483.35,483.35,2900.0,478.7611,479.3353,478.5136,478.5136,2900.0
2023-10-04 10:50:00,483.42,483.6,482.97,483.0,1195.0,478.5829,478.7611,478.1374,478.1671,1195.0
2023-10-04 11:00:00,482.64,483.65,482.6,483.5,4095.0,477.8107,478.8106,477.7711,478.6621,4095.0
2023-10-04 11:10:00,483.58,484.37,483.13,484.21,5489.0,478.7413,479.5234,478.2958,479.365,5489.0
2023-10-04 11:20:00,484.53,484.94,484.07,484.81,2635.0,479.6818,480.0877,479.2264,479.959,2635.0
2023-10-04 11:30:00,484.73,484.95,484.46,484.95,500.0,479.8798,480.0976,479.6125,480.0976,500.0
2023-10-04 11:40:00,485.1,485.93,484.58,485.93,1750.0,480.2461,481.0678,479.7313,481.0678,1750.0
2023-10-04 11:50:00,485.33,486.31,485.33,486.25,1118.0,480.4738,481.444,480.4738,481.3846,1118.0
2023-10-04 12:00:00,486.09,486.09,485.66,485.9,1000.0,481.2262,481.2262,480.8005,481.0381,1000.0
2023-10-04 12:10:00,485.94,486.39,485.75,486.39,1167.0,481.0777,481.5232,480.8896,481.5232,1167.0
2023-10-04 12:20:00,486.32,486.4,485.87,486.4,2200.0,481.4539,481.5331,481.0084,481.5331,2200.0
2023-10-04 12:30:00,486.49,486.81,486.47,486.57,1800.0,481.6222,481.939,481.6024,481.7014,1800.0
2023-10-04 12:40:00,486.68,487.41,486.38,487.41,7300.0,481.8103,482.533,481.5133,482.533,7300.0
2023-10-04 12:50:00,487.01,487.12,486.46,486.82,2700.0,482.137,482.2459,481.5925,481.9489,2700.0
2023-10-04 13:00:00,486.93,487.0,486.55,487.0,1100.0,482.0578,482.1271,481.6816,482.1271,1100.0
2023-10-04 13:10:00,486.87,486.88,486.49,486.67,900.0,481.9984,482.0083,481.6222,481.8004,900.0
2023-10-04 13:20:00,486.64,486.67,485.59,486.03,1294.0,481.7707,481.8004,480.7312,481.1668,1294.0
2023-10-04 13:30:00,485.84,486.62,485.73,486.5,2316.0,480.9787,481.7509,480.8698,481.6321,2316.0
2023-10-04 13:40:00,486.53,486.77,485.7,485.7,4509.0,481.6618,481.8994,480.8401,480.8401,4509.0
2023-10-04 13:50:00,486.0,486.0,485.42,485.84,2376.0,481.1371,481.1371,480.5629,480.9787,2376.0
2023-10-04 14:00:00,485.42,485.84,485.28,485.74,4975.0,480.5629,480.9787,480.4243,480.8797,4975.0
2023-10-04 14:10:00,485.56,486.08,485.54,486.08,2300.0,480.7015,481.2163,480.6817,481.2163,2300.0
2023-10-04 14:20:00,485.89,486.35,485.45,485.71,3492.0,481.0282,481.4836,480.5926,480.85,3492.0
2023-10-04 14:30:00,486.09,486.53,485.92,486.53,2100.0,481.2262,481.6618,481.0579,481.6618,2100.0
2023-10-04 14:40:00,486.31,486.93,486.31,486.64,1776.0,481.444,482.0578,481.444,481.7707,1776.0
2023-10-04 14:50:00,486.47,486.6,486.21,486.27,2130.0,481.6024,481.7311,481.345,481.4044,2130.0
2023-10-04 15:00:00,486.4,486.85,486.33,486.8,1700.0,481.5331,481.9786,481.4638,481.9291,1700.0
2023-10-04 15:10:00,486.71,487.75,486.71,487.62,2631.0,481.84,482.8696,481.84,482.7409,2631.0
2023-10-04 15:20:00,487.6,488.08,487.49,487.86,4400.0,482.7211,483.1963,482.6122,482.9785,4400.0
2023-10-04 15:30:00,488.07,489.17,488.07,488.62,3615.0,483.1864,484.2754,483.1864,483.7309,3615.0
2023-10-04 15:40:00,488.62,489.12,488.62,488.64,13721.0,483.7309,484.2259,483.7309,483.7507,13721.0
2023-10-04 15:50:00,488.21,489.16,488.03,488.03,22195.0,483.325,484.2655,483.1468,483.1468,22195.0
2023-10-05 09:30:00,487.26,491.03,484.34,488.57,10668.0,483.0575,486.795,480.1627,484.3562,10668.0
2023-10-05 09:40:00,489.23,490.54,487.99,489.0,11149.0,485.0105,486.3092,483.7812,484.7825,11149.0
2023-10-05 09:50:00,488.84,490.5,488.53,490.45,9896.0,484.6239,486.2695,484.3165,486.22,9896.0
2023-10-05 10:00:00,490.2,490.2,488.99,490.05,2836.0,485.9721,485.9721,484.7726,485.8234,2836.0
2023-10-05 10:10:00,489.48,489.48,488.54,488.83,1800.0,485.2583,485.2583,484.3264,484.6139,1800.0
2023-10-05 10:20:00,489.45,489.63,489.05,489.37,4735.0,485.2286,485.407,484.8321,485.1493,4735.0
2023-10-05 10:30:00,489.25,489.42,488.21,488.22,2100.0,485.0303,485.1989,483.9993,484.0092,2100.0
2023-10-05 10:40:00,488.14,488.14,487.12,487.16,2800.0,483.9299,483.9299,482.9187,482.9584,2800.0
2023-10-05 10:50:00,487.28,487.63,487.11,487.16,1514.0,483.0773,483.4243,482.9088,482.9584,1514.0
2023-10-05 11:00:00,487.11,487.28,486.75,486.9,3335.0,482.9088,483.0773,482.5519,482.7006,3335.0
2023-10-05 11:10:00,487.28,487.91,487.27,487.91,1584.0,483.0773,483.7019,483.0674,483.7019,1584.0
2023-10-05 11:20:00,487.89,488.34,487.88,487.9,1335.0,483.6821,484.1282,483.6721,483.692,1335.0
2023-10-05 11:30:00,487.81,488.11,487.61,487.61,785.0,483.6027,483.9002,483.4045,483.4045,785.0
2023-10-05 11:40:00,487.6,487.67,487.54,487.67,543.0,483.3946,483.464,483.3351,483.464,543.0
2023-10-05 11:50:00,487.99,489.44,487.99,489.39,3463.0,483.7812,485.2187,483.7812,485.1691,3463.0
2023-10-05 12:00:00,489.62,490.27,489.62,489.84,1400.0,485.3971,486.0415,485.3971,485.6152,1400.0
2023-10-05 12:10:00,489.56,489.56,489.36,489.43,600.0,485.3377,485.3377,485.1394,485.2088,600.0
2023-10-05 12:20:00,489.81,490.5,489.78,490.36,4373.0,485.5855,486.2695,485.5558,486.1308,4373.0
2023-10-05 12:30:00,490.57,490.65,490.05,490.44,2900.0,486.3389,486.4183,485.8234,486.2101,2900.0
2023-10-05 12:40:00,490.55,490.62,489.73,489.73,1100.0,486.3191,486.3885,485.5062,485.5062,1100.0
2023-10-05 12:50:00,489.97,490.02,489.68,489.69,700.0,485.7441,485.7937,485.4566,485.4665,700.0
2023-10-05 13:00:00,489.96,489.96,489.63,489.69,2157.0,485.7342,485.7342,485.407,485.4665,2157.0
2023-10-05 13:10:00,490.04,490.05,489.42,489.44,1641.0,485.8135,485.8234,485.1989,485.2187,1641.0
2023-10-05 13:20:00,489.4,489.4,488.7,488.78,2400.0,485.179,485.179,484.4851,484.5644,2400.0
2023-10-05 13:30:00,488.77,489.76,488.61,489.76,3700.0,484.5545,485.5359,484.3958,485.5359,3700.0
2023-10-05 13:40:00,489.67,491.0,489.61,490.57,1759.0,485.4467,486.7652,485.3872,486.3389,1759.0
2023-10-05 13:50:00,490.48,490.48,490.07,490.41,900.0,486.2497,486.2497,485.8433,486.1803,900.0
2023-10-05 14:00:00,490.84,491.05,490.65,490.78,2984.0,486.6066,486.8148,486.4183,486.5471,2984.0
2023-10-05 14:10:00,490.23,490.42,489.97,490.42,905.0,486.0019,486.1902,485.7441,486.1902,905.0
2023-10-05 14:20:00,490.42,490.68,489.95,490.36,1600.0,486.1902,486.448,485.7243,486.1308,1600.0
2023-10-05 14:30:00,490.37,490.66,490.1,490.28,2900.0,486.1407,486.4282,485.873,486.0514,2900.0
2023-10-05 14:40:00,490.13,490.36,489.97,490.35,2576.0,485.9027,486.1308,485.7441,486.1208,2576.0
2023-10-05 14:50:00,490.38,491.09,490.38,490.97,2597.0,486.1506,486.8545,486.1506,486.7355,2597.0
2023-10-05 15:00:00,491.49,491.49,490.78,491.42,1400.0,487.251,487.251,486.5471,487.1816,1400.0
2023-10-05 15:10:00,491.2,491.64,490.9,491.64,1140.0,486.9635,487.3997,486.6661,487.3997,1140.0
2023-10-05 15:20:00,491.54,491.62,490.85,491.48,3600.0,487.3006,487.3799,486.6165,487.2411,3600.0
2023-10-05 15:30:00,491.48,491.48,490.47,490.47,9666.0,487.2411,487.2411,486.2398,486.2398,9666.0
2023-10-05 15:40:00,490.24,490.68,490.2,490.68,14409.0,486.0118,486.448,485.9721,486.448,14409.0
2023-10-05 15:50:00,490.57,490.69,489.02,489.16,40994.0,486.3389,486.4579,484.8023,484.9411,40994.0
2023-10-06 09:30:00,488.06,488.71,486.83,486.83,5142.0,483.8506,484.495,482.6312,482.6312,5142.0
2023-10-06 09:40:00,486.58,487.9,485.6,486.44,1600.0,482.3834,483.692,481.4118,482.2446,1600.0
2023-10-06 09:50:00,486.54,486.86,485.45,485.46,1000.0,482.3437,482.6609,481.2631,481.273,1000.0
2023-10-06 10:00:00,485.64,485.64,483.88,484.21,4819.0,481.4515,481.4515,479.7066,480.0338,4819.0
2023-10-06 10:10:00,484.35,486.14,484.35,486.14,4784.0,480.1726,481.9471,480.1726,481.9471,4784.0
2023-10-06 10:20:00,485.89,486.96,485.77,486.62,5547.0,481.6993,482.7601,481.5803,482.423,5547.0
2023-10-06 10:30:00,486.98,488.09,486.1,488.09,13340.0,482.7799,483.8803,481.9075,483.8803,13340.0
2023-10-06 10:40:00,488.62,488.66,488.1,488.11,4006.0,484.4058,484.4454,483.8902,483.9002,4006.0
2023-10-06 10:50:00,488.09,488.71,487.91,488.61,2488.0,483.8803,484.495,483.7019,484.3958,2488.0
2023-10-06 11:00:00,488.66,488.66,488.04,488.04,1753.0,484.4454,484.4454,483.8308,483.8308,1753.0
2023-10-06 11:10:00,489.08,489.78,489.08,489.74,1850.0,484.8618,485.5558,484.8618,485.5161,1850.0
2023-10-06 11:20:00,489.58,490.45,489.42,490.22,1807.0,485.3575,486.22,485.1989,485.992,1807.0
2023-10-06 11:30:00,490.69,491.68,490.69,491.68,600.0,486.4579,487.4394,486.4579,487.4394,600.0
2023-10-06 11:40:00,491.77,492.59,491.71,492.49,1300.0,487.5286,488.3415,487.4691,488.2424,1300.0
2023-10-06 11:50:00,492.53,493.23,492.53,493.2,2100.0,488.282,488.976,488.282,488.9463,2100.0
2023-10-06 12:00:00,493.08,493.36,492.89,493.19,3751.0,488.8273,489.1049,488.6389,488.9363,3751.0
2023-10-06 12:10:00,493.03,493.97,493.03,493.58,2404.0,488.7777,489.7096,488.7777,489.323,2404.0
2023-10-06 12:20:00,493.26,493.36,493.0,493.36,1158.0,489.0057,489.1049,488.748,489.1049,1158.0
2023-10-06 12:30:00,493.25,493.51,492.96,492.96,892.0,488.9958,489.2536,488.7083,488.7083,892.0
2023-10-06 12:40:00,492.93,493.82,492.93,493.75,1000.0,488.6786,489.5609,488.6786,489.4915,1000.0
2023-10-06 12:50:00,493.4,493.41,492.92,492.92,1150.0,489.1445,489.1544,488.6687,488.6687,1150.0
2023-10-06 13:00:00,493.13,494.52,493.13,494.12,2000.0,488.8769,490.2549,488.8769,489.8583,2000.0
2023-10-06 13:10:00,494.25,494.26,493.74,494.25,1978.0,489.9872,489.9971,489.4816,489.9872,1978.0
2023-10-06 13:20:00,494.23,494.52,494.23,494.49,1702.0,489.9674,490.2549,489.9674,490.2251,1702.0
2023-10-06 13:30:00,495.26,495.85,495.12,495.66,1900.0,490.9885,491.5734,490.8497,491.385,1900.0
2023-10-06 13:40:00,495.26,495.26,494.89,495.15,1849.0,490.9885,490.9885,490.6217,490.8794,1849.0
2023-10-06 13:50:00,495.16,495.16,494.45,494.71,5166.0,490.8894,490.8894,490.1855,490.4432,5166.0
2023-10-06 14:00:00,494.8,495.1,494.46,495.1,2400.0,490.5325,490.8299,490.1954,490.8299,2400.0
2023-10-06 14:10:00,495.26,495.29,494.8,494.8,2991.0,490.9885,491.0182,490.5325,490.5325,2991.0
2023-10-06 14:20:00,494.91,495.36,494.75,495.18,2089.0,490.6415,491.0876,490.4829,490.9092,2089.0
2023-10-06 14:30:00,495.34,496.22,495.11,496.22,2896.0,491.0678,491.9402,490.8398,491.9402,2896.0
2023-10-06 14:40:00,496.36,496.57,495.67,495.68,3183.0,492.079,492.2872,491.395,491.4049,3183.0
2023-10-06 14:50:00,495.54,495.96,495.53,495.89,2496.0,491.2661,491.6825,491.2562,491.6131,2496.0
2023-10-06 15:00:00,495.36,496.39,495.2,496.14,3826.0,491.0876,492.1087,490.929,491.8609,3826.0
2023-10-06 15:10:00,496.01,496.01,495.49,495.83,2500.0,491.732,491.732,491.2165,491.5536,2500.0
2023-10-06 15:20:00,495.95,496.22,495.61,496.12,1670.0,491.6725,491.9402,491.3355,491.8411,1670.0
2023-10-06 15:30:00,496.18,496.79,496.12,496.79,6962.0,491.9006,492.5053,491.8411,492.5053,6962.0
2023-10-06 15:40:00,496.53,496.86,495.79,495.99,7660.0,492.2475,492.5747,491.5139,491.7122,7660.0
2023-10-06 15:50:00,495.78,496.8,494.17,495.25,68483.0,491.504,492.5152,489.9079,490.9786,68483.0
2023-10-09 09:30:00,492.35,494.52,492.23,494.52,4516.0,488.1036,490.2549,487.9846,490.2549,4516.0
2023-10-09 09:40:00,494.75,494.91,493.68,494.68,2700.0,490.4829,490.6415,489.4221,490.4135,2700.0
2023-10-09 09:50:00,495.34,496.58,495.2,496.58,1300.0,491.0678,492.2971,490.929,492.2971,1300.0
2023-10-09 10:00:00,496.65,496.7,495.37,496.25,2702.0,492.3665,492.4161,491.0975,491.97,2702.0
2023-10-09 10:10:00,496.87,496.87,496.09,496.21,1300.0,492.5846,492.5846,491.8113,491.9303,1300.0
2023-10-09 10:20:00,496.43,496.82,495.36,495.68,7268.0,492.1484,492.535,491.0876,491.4049,7268.0
2023-10-09 10:30:00,495.3,495.31,494.41,494.44,900.0,491.0281,491.0381,490.1458,490.1756,900.0
2023-10-09 10:40:00,494.51,494.69,493.91,493.91,1500.0,490.245,490.4234,489.6501,489.6501,1500.0
2023-10-09 10:50:00,494.09,494.55,494.09,494.52,700.0,489.8286,490.2846,489.8286,490.2549,700.0
2023-10-09 11:00:00,494.11,494.24,493.81,493.98,1300.0,489.8484,489.9773,489.551,489.7195,1300.0
2023-10-09 11:10:00,493.49,493.83,493.49,493.83,500.0,489.2338,489.5708,489.2338,489.5708,500.0
2023-10-09 11:20:00,493.86,494.16,493.62,494.16,1200.0,489.6006,489.898,489.3626,489.898,1200.0
2023-10-09 11:30:00,494.1,495.41,494.1,495.41,1370.0,489.8385,491.1372,489.8385,491.1372,1370.0
2023-10-09 11:40:00,495.24,495.25,494.96,494.96,1909.0,490.9687,490.9786,490.6911,490.6911,1909.0
2023-10-09 11:50:00,495.53,496.42,495.53,496.37,900.0,491.2562,492.1385,491.2562,492.0889,900.0
2023-10-09 12:00:00,496.42,496.7,496.16,496.43,2000.0,492.1385,492.4161,491.8807,492.1484,2000.0
2023-10-09 12:10:00,496.36,496.56,496.35,496.55,400.0,492.079,492.2773,492.0691,492.2674,400.0
2023-10-09 12:20:00,496.66,496.66,496.22,496.22,700.0,492.3764,492.3764,491.9402,491.9402,700.0
2023-10-09 12:30:00,496.58,496.85,496.58,496.7,1100.0,492.2971,492.5648,492.2971,492.4161,1100.0
2023-10-09 12:40:00,496.68,496.8,496.41,496.54,1002.0,492.3962,492.5152,492.1286,492.2575,1002.0
2023-10-09 12:50:00,496.37,496.58,496.03,496.58,1454.0,492.0889,492.2971,491.7518,492.2971,1454.0
2023-10-09 13:00:00,496.75,496.83,496.56,496.8,1900.0,492.4656,492.5449,492.2773,492.5152,1900.0
2023-10-09 13:10:00,496.81,496.9,496.58,496.85,2100.0,492.5251,492.6143,492.2971,492.5648,2100.0
2023-10-09 13:20:00,496.73,496.73,496.29,496.57,751.0,492.4458,492.4458,492.0096,492.2872,751.0
2023-10-09 13:30:00,497.16,498.25,497.16,498.25,877.0,492.8721,493.9527,492.8721,493.9527,877.0
2023-10-09 13:40:00,498.49,499.28,498.43,498.92,1699.0,494.1906,494.9738,494.1311,494.6169,1699.0
2023-10-09 13:50:00,498.97,499.25,498.95,499.25,980.0,494.6665,494.9441,494.6467,494.9441,980.0
2023-10-09 14:00:00,498.96,499.33,498.92,499.11,1800.0,494.6566,495.0234,494.6169,494.8053,1800.0
2023-10-09 14:10:00,499.02,499.02,498.73,498.73,400.0,494.7161,494.7161,494.4286,494.4286,400.0
2023-10-09 14:20:00,498.88,498.88,498.36,498.47,2537.0,494.5773,494.5773,494.0618,494.1708,2537.0
2023-10-09 14:30:00,498.42,498.62,497.95,498.47,3055.0,494.1212,494.3195,493.6553,494.1708,3055.0
2023-10-09 14:40:00,498.59,499.67,498.38,499.64,4992.0,494.2898,495.3605,494.0816,495.3307,4992.0
2023-10-09 14:50:00,499.25,499.31,499.02,499.22,1725.0,494.9441,495.0036,494.7161,494.9143,1725.0
2023-10-09 15:00:00,498.96,499.41,498.45,499.1,1984.0,494.6566,495.1027,494.151,494.7954,1984.0
2023-10-09 15:10:00,499.29,499.29,498.96,499.12,1519.0,494.9837,494.9837,494.6566,494.8152,1519.0
2023-10-09 15:20:00,499.22,499.27,498.61,498.9,2607.0,494.9143,494.9639,494.3096,494.5971,2607.0
2023-10-09 15:30:00,499.06,499.18,498.77,498.9,5873.0,494.7557,494.8747,494.4682,494.5971,5873.0
2023-10-09 15:40:00,499.09,499.27,498.73,499.27,12927.0,494.7855,494.9639,494.4286,494.9639,12927.0
2023-10-09 15:50:00,499.16,499.66,498.95,499.64,16156.0,494.8549,495.3505,494.6467,495.3307,16156.0
2023-10-10 09:30:00,499.39,499.75,498.18,499.75,4903.0,495.0829,495.4398,493.8833,495.4398,4903.0
2023-10-10 09:40:00,498.52,499.05,497.95,497.95,5628.0,494.2204,494.7458,493.6553,493.6553,5628.0
2023-10-10 09:50:00,498.43,502.13,497.74,502.13,2350.0,494.1311,497.7992,493.4471,497.7992,2350.0
2023-10-10 10:00:00,500.06,500.06,499.4,499.41,2100.0,495.7471,495.7471,495.0928,495.1027,2100.0
2023-10-10 10:10:00,500.32,501.51,500.32,501.06,616.0,496.0048,497.1846,496.0048,496.7385,616.0
2023-10-10 10:20:00,501.49,502.08,501.09,502.08,2531.0,497.1648,497.7497,496.7682,497.7497,2531.0
2023-10-10 10:30:00,502.15,502.96,501.99,502.37,3100.0,497.8191,498.6221,497.6604,498.0372,3100.0
2023-10-10 10:40:00,502.27,502.27,500.22,501.08,2210.0,497.938,497.938,495.9057,496.7583,2210.0
2023-10-10 10:50:00,501.36,501.4,500.62,500.96,2593.0,497.0359,497.0755,496.3023,496.6393,2593.0
2023-10-10 11:00:00,502.04,502.09,501.42,502.08,1375.0,497.71,497.7596,497.0954,497.7497,1375.0
2023-10-10 11:10:00,502.0,502.45,501.89,502.12,5086.0,497.6704,498.1165,497.5613,497.7893,5086.0
2023-10-10 11:20:00,502.68,502.78,502.17,502.43,2062.0,498.3445,498.4436,497.8389,498.0967,2062.0
2023-10-10 11:30:00,502.92,503.24,502.75,503.02,3083.0,498.5824,498.8997,498.4139,498.6816,3083.0
2023-10-10 11:40:00,503.02,503.37,502.85,502.92,2868.0,498.6816,499.0285,498.513,498.5824,2868.0
2023-10-10 11:50:00,503.12,504.0,502.87,503.7,5816.0,498.7807,499.6531,498.5329,499.3557,5816.0
2023-10-10 12:00:00,503.9,503.9,502.85,502.86,1550.0,499.554,499.554,498.513,498.5229,1550.0
2023-10-10 12:10:00,502.91,503.07,502.45,502.64,2346.0,498.5725,498.7311,498.1165,498.3048,2346.0
2023-10-10 12:20:00,502.53,502.53,501.76,501.77,5068.0,498.1958,498.1958,497.4324,497.4423,5068.0
2023-10-10 12:30:00,501.99,501.99,501.18,501.18,3438.0,497.6604,497.6604,496.8574,496.8574,3438.0
2023-10-10 12:40:00,501.15,501.32,500.92,500.92,3315.0,496.8277,496.9962,496.5997,496.5997,3315.0
2023-10-10 12:50:00,501.14,501.29,500.98,501.07,4217.0,496.8178,496.9665,496.6592,496.7484,4217.0
2023-10-10 13:00:00,501.11,501.11,499.39,499.64,3167.0,496.788,496.788,495.0829,495.3307,3167.0
2023-10-10 13:10:00,499.86,499.89,498.78,499.04,4037.0,495.5488,495.5786,494.4781,494.7359,4037.0
2023-10-10 13:20:00,499.14,499.14,498.77,499.05,1146.0,494.835,494.835,494.4682,494.7458,1146.0
2023-10-10 13:30:00,498.94,499.36,498.71,498.87,2100.0,494.6368,495.0531,494.4087,494.5674,2100.0
2023-10-10 13:40:00,499.0,499.41,498.91,499.07,2700.0,494.6962,495.1027,494.607,494.7656,2700.0
2023-10-10 13:50:00,499.31,499.31,498.87,498.97,3692.0,495.0036,495.0036,494.5674,494.6665,3692.0
2023-10-10 14:00:00,499.2,499.39,498.51,499.2,4635.0,494.8945,495.0829,494.2105,494.8945,4635.0
2023-10-10 14:10:00,498.95,499.15,497.6,497.85,5452.0,494.6467,494.8449,493.3083,493.5562,5452.0
2023-10-10 14:20:00,498.46,499.06,498.32,499.06,400.0,494.1609,494.7557,494.0221,494.7557,400.0
2023-10-10 14:30:00,499.15,499.4,498.34,498.34,4440.0,494.8449,495.0928,494.0419,494.0419,4440.0
2023-10-10 14:40:00,498.44,499.17,498.33,498.62,2387.0,494.1411,494.8648,494.032,494.3195,2387.0
2023-10-10 14:50:00,498.55,498.55,497.81,497.98,2701.0,494.2501,494.2501,493.5165,493.685,2701.0
2023-10-10 15:00:00,498.07,498.99,497.89,498.61,4200.0,493.7743,494.6863,493.5958,494.3096,4200.0
2023-10-10 15:10:00,498.62,499.27,498.36,498.8,5642.0,494.3195,494.9639,494.0618,494.498,5642.0
2023-10-10 15:20:00,498.6,498.75,498.02,498.39,5657.0,494.2997,494.4484,493.7247,494.0915,5657.0
2023-10-10 15:30:00,498.68,498.98,498.54,498.55,4982.0,494.379,494.6764,494.2402,494.2501,4982.0
2023-10-10 15:40:00,498.62,498.62,497.24,497.37,12339.0,494.3195,494.3195,492.9514,493.0803,12339.0
2023-10-10 15:50:00,497.52,497.65,496.63,496.77,27008.0,493.229,493.3579,492.3467,492.4855,27008.0
2023-10-11 09:30:00,498.84,499.95,498.37,499.16,3853.0,494.5376,495.638,494.0717,494.8549,3853.0
2023-10-11 09:40:00,499.9,499.9,498.48,498.48,400.0,495.5885,495.5885,494.1807,494.1807,400.0
2023-10-11 09:50:00,498.44,498.44,498.19,498.2,200.0,494.1411,494.1411,493.8932,493.9031,200.0
2023-10-11 10:00:00,497.86,498.36,497.85,498.36,300.0,493.5661,494.0618,493.5562,494.0618,300.0
2023-10-11 10:10:00,498.1,498.9,498.09,498.85,1600.0,493.804,494.5971,493.7941,494.5475,1600.0
2023-10-11 10:20:00,498.79,499.88,498.77,499.7,1900.0,494.488,495.5686,494.4682,495.3902,1900.0
2023-10-11 10:30:00,499.69,500.57,499.68,500.11,2700.0,495.3803,496.2527,495.3704,495.7967,2700.0
2023-10-11 10:40:00,499.92,499.92,498.55,498.55,1254.0,495.6083,495.6083,494.2501,494.2501,1254.0
2023-10-11 10:50:00,498.81,499.8,498.81,499.75,885.0,494.5079,495.4893,494.5079,495.4398,885.0
2023-10-11 11:00:00,499.66,500.08,499.37,500.06,900.0,495.3505,495.7669,495.063,495.7471,900.0
2023-10-11 11:10:00,500.14,500.14,499.03,499.34,1692.0,495.8264,495.8264,494.726,495.0333,1692.0
2023-10-11 11:20:00,499.35,500.1,499.33,500.08,1380.0,495.0432,495.7867,495.0234,495.7669,1380.0
2023-10-11 11:30:00,500.39,500.63,499.73,499.73,2965.0,496.0742,496.3122,495.4199,495.4199,2965.0
2023-10-11 11:40:00,499.46,500.54,499.46,500.54,2500.0,495.1523,496.223,495.1523,496.223,2500.0
2023-10-11 11:50:00,500.69,500.69,500.2,500.26,1600.0,496.3717,496.3717,495.8859,495.9454,1600.0
2023-10-11 12:00:00,500.12,501.24,499.94,500.8,5165.0,495.8066,496.9169,495.6281,496.4807,5165.0
2023-10-11 12:10:00,500.4,500.88,500.14,500.41,1550.0,496.0842,496.56,495.8264,496.0941,1550.0
2023-10-11 12:20:00,500.26,500.41,500.0,500.18,1660.0,495.9454,496.0941,495.6876,495.8661,1660.0
2023-10-11 12:30:00,500.48,501.08,500.29,501.08,1500.0,496.1635,496.7583,495.9751,496.7583,1500.0
2023-10-11 12:40:00,500.52,501.2,500.39,501.2,1739.0,496.2031,496.8773,496.0742,496.8773,1739.0
2023-10-11 12:50:00,501.19,501.19,500.15,500.22,3351.0,496.8673,496.8673,495.8363,495.9057,3351.0
2023-10-11 13:00:00,500.42,500.42,499.61,500.0,1100.0,496.104,496.104,495.301,495.6876,1100.0
2023-10-11 13:10:00,500.08,500.53,499.53,499.79,5338.0,495.7669,496.213,495.2217,495.4794,5338.0
2023-10-11 13:20:00,499.39,499.76,499.1,499.18,800.0,495.0829,495.4497,494.7954,494.8747,800.0
2023-10-11 13:30:00,499.44,499.56,498.99,499.24,1385.0,495.1324,495.2514,494.6863,494.9342,1385.0
2023-10-11 13:40:00,498.83,499.18,498.83,499.04,1200.0,494.5277,494.8747,494.5277,494.7359,1200.0
2023-10-11 13:50:00,499.22,499.56,499.19,499.41,1211.0,494.9143,495.2514,494.8846,495.1027,1211.0
2023-10-11 14:00:00,499.43,499.7,499.43,499.6,500.0,495.1225,495.3902,495.1225,495.2911,500.0
2023-10-11 14:10:00,499.39,500.14,499.39,499.78,1600.0,495.0829,495.8264,495.0829,495.4695,1600.0
2023-10-11 14:20:00,500.04,500.48,499.99,500.16,1722.0,495.7273,496.1635,495.6777,495.8462,1722.0
2023-10-11 14:30:00,500.2,500.73,500.19,500.54,1344.0,495.8859,496.4113,495.876,496.223,1344.0
2023-10-11 14:40:00,500.57,501.23,500.4,501.22,2372.0,496.2527,496.907,496.0842,496.8971,2372.0
2023-10-11 14:50:00,501.18,501.56,500.95,500.95,2600.0,496.8574,497.2342,496.6294,496.6294,2600.0
2023-10-11 15:00:00,501.13,501.67,501.13,501.67,900.0,496.8079,497.3432,496.8079,497.3432,900.0
2023-10-11 15:10:00,501.75,501.82,501.51,501.65,2436.0,497.4225,497.4919,497.1846,497.3234,2436.0
2023-10-11 15:20:00,501.78,502.06,501.53,502.03,3158.0,497.4523,497.7298,497.2044,497.7001,3158.0
2023-10-11 15:30:00,502.04,502.28,501.67,502.28,3252.0,497.71,497.9479,497.3432,497.9479,3252.0
2023-10-11 15:40:00,502.33,503.0,502.0,502.17,5748.0,497.9975,498.6617,497.6704,497.8389,5748.0
2023-10-11 15:50:00,502.17,502.45,501.74,501.86,13939.0,497.8389,498.1165,497.4126,497.5316,13939.0
2023-10-12 09:30:00,502.0,504.2,502.0,502.8,4252.0,497.6704,499.8514,497.6704,498.4635,4252.0
2023-10-12 09:40:00,503.74,504.28,502.94,504.28,1475.0,499.3954,499.9307,498.6023,499.9307,1475.0
2023-10-12 09:50:00,502.52,503.04,501.66,501.86,6500.0,498.1859,498.7014,497.3333,497.5316,6500.0
2023-10-12 10:00:00,501.98,502.18,500.93,501.94,1569.0,497.6505,497.8488,496.6096,497.6109,1569.0
2023-10-12 10:10:00,502.44,503.74,502.44,503.74,1739.0,498.1066,499.3954,498.1066,499.3954,1739.0
2023-10-12 10:20:00,503.34,504.43,503.34,504.37,2083.0,498.9988,500.0794,498.9988,500.0199,2083.0
2023-10-12 10:30:00,504.37,504.52,503.42,503.42,633.0,500.0199,500.1686,499.0781,499.0781,633.0
2023-10-12 10:40:00,503.59,504.05,503.25,504.05,1200.0,499.2466,499.7027,498.9096,499.7027,1200.0
2023-10-12 10:50:00,504.43,504.43,503.64,503.65,300.0,500.0794,500.0794,499.2962,499.3061,300.0
2023-10-12 11:00:00,503.72,503.72,503.04,503.72,1739.0,499.3755,499.3755,498.7014,499.3755,1739.0
2023-10-12 11:10:00,503.78,504.39,503.69,504.37,955.0,499.435,500.0397,499.3458,500.0199,955.0
2023-10-12 11:20:00,504.43,504.61,504.16,504.16,900.0,500.0794,500.2578,499.8117,499.8117,900.0
2023-10-12 11:30:00,504.05,504.05,503.78,503.79,328.0,499.7027,499.7027,499.435,499.4449,328.0
2023-10-12 11:40:00,503.83,504.31,503.78,504.16,4305.0,499.4846,499.9604,499.435,499.8117,4305.0
2023-10-12 11:50:00,504.23,504.48,503.83,504.17,1400.0,499.8811,500.129,499.4846,499.8216,1400.0
2023-10-12 12:00:00,504.36,504.39,503.81,504.39,2400.0,500.01,500.0397,499.4647,500.0397,2400.0
2023-10-12 12:10:00,504.55,505.13,504.48,505.13,1451.0,500.1984,500.7734,500.129,500.7734,1451.0
2023-10-12 12:20:00,505.06,505.19,504.74,504.82,1600.0,500.704,500.8328,500.3867,500.466,1600.0
2023-10-12 12:30:00,505.22,505.22,504.8,504.85,711.0,500.8626,500.8626,500.4462,500.4958,711.0
2023-10-12 12:40:00,505.01,505.29,504.75,505.29,1508.0,500.6544,500.932,500.3966,500.932,1508.0
2023-10-12 12:50:00,505.38,505.51,505.08,505.08,1142.0,501.0212,501.1501,500.7238,500.7238,1142.0
2023-10-12 13:00:00,504.75,504.75,502.5,502.51,1100.0,500.3966,500.3966,498.166,498.176,1100.0
2023-10-12 13:10:00,502.49,502.58,501.92,502.58,1934.0,498.1561,498.2454,497.591,498.2454,1934.0
2023-10-12 13:20:00,502.18,502.2,501.91,502.07,1156.0,497.8488,497.8686,497.5811,497.7398,1156.0
2023-10-12 13:30:00,501.7,501.75,501.07,501.13,1302.0,497.3729,497.4225,496.7484,496.8079,1302.0
2023-10-12 13:40:00,500.73,501.09,500.72,501.09,662.0,496.4113,496.7682,496.4014,496.7682,662.0
2023-10-12 13:50:00,501.02,501.1,500.67,500.68,742.0,496.6988,496.7781,496.3518,496.3617,742.0
2023-10-12 14:00:00,500.64,500.81,499.63,499.63,2440.0,496.3221,496.4906,495.3208,495.3208,2440.0
2023-10-12 14:10:00,499.32,499.34,498.67,499.03,2600.0,495.0135,495.0333,494.3691,494.726,2600.0
2023-10-12 14:20:00,499.42,499.68,499.26,499.68,1385.0,495.1126,495.3704,494.954,495.3704,1385.0
2023-10-12 14:30:00,499.81,500.5,499.81,500.5,900.0,495.4992,496.1833,495.4992,496.1833,900.0
2023-10-12 14:40:00,500.63,501.34,500.6,501.34,3272.0,496.3122,497.0161,496.2824,497.0161,3272.0
2023-10-12 14:50:00,501.72,501.87,501.22,501.23,2215.0,497.3928,497.5415,496.8971,496.907,2215.0
2023-10-12 15:00:00,501.77,501.88,501.39,501.39,731.0,497.4423,497.5514,497.0656,497.0656,731.0
2023-10-12 15:10:00,501.22,502.27,501.18,502.25,1770.0,496.8971,497.938,496.8574,497.9182,1770.0
2023-10-12 15:20:00,502.1,502.32,501.97,502.12,1700.0,497.7695,497.9876,497.6406,497.7893,1700.0
2023-10-12 15:30:00,502.13,503.06,502.11,502.88,3904.0,497.7992,498.7212,497.7794,498.5428,3904.0
2023-10-12 15:40:00,502.82,502.86,502.41,502.79,3000.0,498.4833,498.5229,498.0768,498.4535,3000.0
2023-10-12 15:50:00,503.04,503.31,502.2,502.56,13766.0,498.7014,498.9691,497.8686,498.2255,13766.0
2023-10-13 09:30:00,502.1,503.41,501.5,502.61,4295.0,497.7695,499.0682,497.1747,498.2751,4295.0
2023-10-13 09:40:00,502.61,503.3,501.94,502.62,3200.0,498.2751,498.9591,497.6109,498.285,3200.0
2023-10-13 09:50:00,502.16,502.41,501.38,501.95,1900.0,497.829,498.0768,497.0557,497.6208,1900.0
2023-10-13 10:00:00,501.8,501.94,501.28,501.88,1400.0,497.4721,497.6109,496.9566,497.5514,1400.0
2023-10-13 10:10:00,501.84,501.84,500.16,500.16,2172.0,497.5117,497.5117,495.8462,495.8462,2172.0
2023-10-13 10:20:00,501.2,501.81,501.19,501.81,400.0,496.8773,497.482,496.8673,497.482,400.0
2023-10-13 10:30:00,501.45,502.62,501.07,501.07,2112.0,497.1251,498.285,496.7484,496.7484,2112.0
2023-10-13 10:40:00,500.8,501.05,500.79,500.95,1000.0,496.4807,496.7286,496.4708,496.6294,1000.0
2023-10-13 10:50:00,500.64,500.64,497.94,497.95,3844.0,496.3221,496.3221,493.6454,493.6553,3844.0
2023-10-13 11:00:00,497.86,498.24,497.08,497.27,4686.0,493.5661,493.9428,492.7928,492.9812,4686.0
2023-10-13 11:10:00,497.2,498.3,497.19,498.3,2981.0,492.9118,494.0023,492.9018,494.0023,2981.0
2023-10-13 11:20:00,498.59,498.95,498.25,498.44,11780.0,494.2898,494.6467,493.9527,494.1411,11780.0
2023-10-13 11:30:00,498.14,498.14,497.41,498.02,1600.0,493.8437,493.8437,493.1199,493.7247,1600.0
2023-10-13 11:40:00,498.27,498.35,497.85,498.35,2081.0,493.9725,494.0518,493.5562,494.0518,2081.0
2023-10-13 11:50:00,498.07,498.07,497.49,497.56,4146.0,493.7743,493.7743,493.1993,493.2687,4146.0
2023-10-13 12:00:00,497.43,497.93,497.42,497.84,2863.0,493.1398,493.6355,493.1299,493.5462,2863.0
2023-10-13 12:10:00,497.87,498.74,497.86,498.74,725.0,493.576,494.4385,493.5661,494.4385,725.0
2023-10-13 12:20:00,498.64,498.88,498.47,498.78,1707.0,494.3393,494.5773,494.1708,494.4781,1707.0
2023-10-13 12:30:00,499.01,499.77,498.96,499.52,600.0,494.7061,495.4596,494.6566,495.2117,600.0
2023-10-13 12:40:00,499.38,499.38,498.72,499.0,3443.0,495.073,495.073,494.4186,494.6962,3443.0
2023-10-13 12:50:00,499.04,499.33,498.49,498.9,1500.0,494.7359,495.0234,494.1906,494.5971,1500.0
2023-10-13 13:00:00,498.32,498.39,497.28,497.61,1800.0,494.0221,494.0915,492.9911,493.3182,1800.0
2023-10-13 13:10:00,497.54,497.69,496.3,496.39,2423.0,493.2488,493.3975,492.0195,492.1087,2423.0
2023-10-13 13:20:00,496.65,497.31,496.21,496.25,1900.0,492.3665,493.0208,491.9303,491.97,1900.0
2023-10-13 13:30:00,496.02,496.38,495.78,496.15,1500.0,491.7419,492.0988,491.504,491.8708,1500.0
2023-10-13 13:40:00,496.23,497.67,496.1,497.43,2800.0,491.9501,493.3777,491.8212,493.1398,2800.0
2023-10-13 13:50:00,497.46,498.1,497.31,497.35,5000.0,493.1695,493.804,493.0208,493.0605,5000.0
2023-10-13 14:00:00,497.34,497.44,496.81,496.9,2995.0,493.0506,493.1497,492.5251,492.6143,2995.0
2023-10-13 14:10:00,496.87,497.04,496.44,497.04,1600.0,492.5846,492.7531,492.1583,492.7531,1600.0
2023-10-13 14:20:00,496.81,496.99,496.16,496.48,2300.0,492.5251,492.7036,491.8807,492.198,2300.0
2023-10-13 14:30:00,496.83,497.4,496.83,497.01,2100.0,492.5449,493.11,492.5449,492.7234,2100.0
2023-10-13 14:40:00,497.02,497.1,496.59,496.67,1400.0,492.7333,492.8126,492.307,492.3863,1400.0
2023-10-13 14:50:00,496.53,497.96,496.52,497.74,2696.0,492.2475,493.6652,492.2376,493.4471,2696.0
2023-10-13 15:00:00,497.74,498.27,497.43,497.84,1952.0,493.4471,493.9725,493.1398,493.5462,1952.0
2023-10-13 15:10:00,497.82,498.66,497.78,497.95,2700.0,493.5264,494.3592,493.4868,493.6553,2700.0
2023-10-13 15:20:00,497.94,498.02,497.52,497.61,1627.0,493.6454,493.7247,493.229,493.3182,1627.0
2023-10-13 15:30:00,497.71,498.38,497.71,497.91,2817.0,493.4174,494.0816,493.4174,493.6156,2817.0
2023-10-13 15:40:00,497.82,497.82,496.5,497.68,4577.0,493.5264,493.5264,492.2178,493.3876,4577.0
2023-10-13 15:50:00,497.23,498.11,497.09,497.86,14292.0,492.9415,493.8139,492.8027,493.5661,14292.0
2023-10-16 09:30:00,500.33,502.2,498.83,501.71,4747.0,496.0148,497.8686,494.5277,497.3829,4747.0
2023-10-16 09:40:00,501.48,501.48,500.16,500.65,600.0,497.1548,497.1548,495.8462,496.332,600.0
2023-10-16 09:50:00,500.66,501.65,499.74,501.65,1330.0,496.3419,497.3234,495.4299,497.3234,1330.0
2023-10-16 10:00:00,502.56,502.78,502.28,502.32,1500.0,498.2255,498.4436,497.9479,497.9876,1500.0
2023-10-16 10:10:00,502.65,503.16,502.5,502.85,2687.0,498.3148,498.8204,498.166,498.513,2687.0
2023-10-16 10:20:00,502.98,503.66,502.97,503.39,2007.0,498.6419,499.316,498.632,499.0484,2007.0
2023-10-16 10:30:00,503.57,504.08,503.38,503.8,2300.0,499.2268,499.7324,499.0385,499.4548,2300.0
2023-10-16 10:40:00,504.27,505.53,503.84,505.53,7538.0,499.9208,501.1699,499.4945,501.1699,7538.0
2023-10-16 10:50:00,505.36,505.47,504.26,504.38,1300.0,501.0014,501.1104,499.9109,500.0298,1300.0
2023-10-16 11:00:00,504.67,504.67,504.3,504.35,1447.0,500.3173,500.3173,499.9505,500.0001,1447.0
2023-10-16 11:10:00,504.24,504.24,503.23,503.23,1500.0,499.891,499.891,498.8898,498.8898,1500.0
2023-10-16 11:20:00,503.5,503.6,503.29,503.34,1300.0,499.1574,499.2566,498.9492,498.9988,1300.0
2023-10-16 11:30:00,503.56,503.75,503.05,503.16,2569.0,499.2169,499.4053,498.7113,498.8204,2569.0
2023-10-16 11:40:00,503.25,503.25,502.66,503.01,2261.0,498.9096,498.9096,498.3247,498.6716,2261.0
2023-10-16 11:50:00,503.0,503.12,502.81,503.04,1100.0,498.6617,498.7807,498.4734,498.7014,1100.0
2023-10-16 12:00:00,502.99,503.09,502.19,502.41,2200.0,498.6518,498.751,497.8587,498.0768,2200.0
2023-10-16 12:10:00,502.25,502.25,501.6,501.99,1700.0,497.9182,497.9182,497.2738,497.6604,1700.0
2023-10-16 12:20:00,502.09,502.12,501.04,501.85,4800.0,497.7596,497.7893,496.7186,497.5217,4800.0
2023-10-16 12:30:00,501.99,502.16,501.71,501.97,1400.0,497.6604,497.829,497.3829,497.6406,1400.0
2023-10-16 12:40:00,501.82,502.18,501.81,502.14,1000.0,497.4919,497.8488,497.482,497.8092,1000.0
2023-10-16 12:50:00,502.36,502.87,502.31,502.73,1804.0,498.0273,498.5329,497.9777,498.3941,1804.0
2023-10-16 13:00:00,502.75,503.23,502.59,503.23,1100.0,498.4139,498.8898,498.2553,498.8898,1100.0
2023-10-16 13:10:00,503.11,503.15,502.75,502.88,1000.0,498.7708,498.8104,498.4139,498.5428,1000.0
2023-10-16 13:20:00,502.68,502.7,501.0,501.28,2324.0,498.3445,498.3643,496.679,496.9566,2324.0
2023-10-16 13:30:00,501.88,501.91,501.68,501.69,641.0,497.5514,497.5811,497.3531,497.363,641.0
2023-10-16 13:40:00,502.25,503.26,502.25,502.72,2800.0,497.9182,498.9195,497.9182,498.3841,2800.0
2023-10-16 13:50:00,502.65,502.68,502.62,502.67,800.0,498.3148,498.3445,498.285,498.3346,800.0
2023-10-16 14:00:00,502.93,502.93,502.48,502.91,900.0,498.5923,498.5923,498.1462,498.5725,900.0
2023-10-16 14:10:00,502.67,502.75,502.38,502.75,900.0,498.3346,498.4139,498.0471,498.4139,900.0
2023-10-16 14:20:00,502.72,502.72,502.21,502.21,1200.0,498.3841,498.3841,497.8785,497.8785,1200.0
2023-10-16 14:30:00,502.32,502.65,502.07,502.39,1301.0,497.9876,498.3148,497.7398,498.057,1301.0
2023-10-16 14:40:00,502.7,502.93,502.46,502.71,3800.0,498.3643,498.5923,498.1264,498.3742,3800.0
2023-10-16 14:50:00,502.81,503.43,502.8,503.43,1100.0,498.4734,499.088,498.4635,499.088,1100.0
2023-10-16 15:00:00,503.28,503.31,502.93,502.93,1600.0,498.9393,498.9691,498.5923,498.5923,1600.0
2023-10-16 15:10:00,503.04,503.18,502.87,502.95,1400.0,498.7014,498.8402,498.5329,498.6122,1400.0
2023-10-16 15:20:00,503.16,503.28,502.92,503.1,1930.0,498.8204,498.9393,498.5824,498.7609,1930.0
2023-10-16 15:30:00,503.2,503.2,502.4,502.44,1800.0,498.86,498.86,498.0669,498.1066,1800.0
2023-10-16 15:40:00,502.55,502.91,502.55,502.83,4857.0,498.2156,498.5725,498.2156,498.4932,4857.0
2023-10-16 15:50:00,502.73,503.02,501.91,502.23,21878.0,498.3941,498.6816,497.5811,497.8984,21878.0
2023-10-17 09:30:00,499.37,499.41,497.14,498.83,5894.0,495.063,495.1027,492.8523,494.5277,5894.0
2023-10-17 09:40:00,498.43,500.48,498.43,500.42,7518.0,494.1311,496.1635,494.1311,496.104,7518.0
2023-10-17 09:50:00,499.58,499.64,497.14,497.88,4777.0,495.2712,495.3307,492.8523,493.5859,4777.0
2023-10-17 10:00:00,498.0,499.74,497.85,499.74,1500.0,493.7049,495.4299,493.5562,495.4299,1500.0
2023-10-17 10:10:00,501.04,501.28,500.57,500.69,2113.0,496.7186,496.9566,496.2527,496.3717,2113.0
2023-10-17 10:20:00,500.47,500.91,499.97,499.98,3235.0,496.1536,496.5898,495.6579,495.6678,3235.0
2023-10-17 10:30:00,500.14,500.91,500.13,500.56,2300.0,495.8264,496.5898,495.8165,496.2428,2300.0
2023-10-17 10:40:00,500.34,500.58,499.82,499.83,1999.0,496.0247,496.2626,495.5092,495.5191,1999.0
2023-10-17 10:50:00,499.83,499.83,498.9,498.94,805.0,495.5191,495.5191,494.5971,494.6368,805.0
2023-10-17 11:00:00,499.24,499.84,499.24,499.34,2100.0,494.9342,495.529,494.9342,495.0333,2100.0
2023-10-17 11:10:00,499.27,500.01,499.23,500.01,1100.0,494.9639,495.6975,494.9242,495.6975,1100.0
2023-10-17 11:20:00,500.3,500.77,499.58,500.58,1500.0,495.985,496.451,495.2712,496.2626,1500.0
2023-10-17 11:30:00,500.51,501.06,500.33,500.71,5712.0,496.1932,496.7385,496.0148,496.3915,5712.0
2023-10-17 11:40:00,500.61,501.43,500.61,501.25,2005.0,496.2923,497.1053,496.2923,496.9268,2005.0
2023-10-17 11:50:00,501.52,501.52,500.92,500.92,900.0,497.1945,497.1945,496.5997,496.5997,900.0
2023-10-17 12:00:00,501.21,501.5,501.21,501.32,1300.0,496.8872,497.1747,496.8872,496.9962,1300.0
2023-10-17 12:10:00,501.33,501.56,501.14,501.33,1625.0,497.0061,497.2342,496.8178,497.0061,1625.0
2023-10-17 12:20:00,501.39,502.7,501.31,502.5,3000.0,497.0656,498.3643,496.9863,498.166,3000.0
2023-10-17 12:30:00,502.28,502.66,501.92,501.92,1202.0,497.9479,498.3247,497.591,497.591,1202.0
2023-10-17 12:40:00,502.03,502.06,501.47,501.47,500.0,497.7001,497.7298,497.1449,497.1449,500.0
2023-10-17 12:50:00,501.27,501.49,500.7,500.8,3002.0,496.9467,497.1648,496.3816,496.4807,3002.0
2023-10-17 13:00:00,500.57,500.8,500.52,500.69,1400.0,496.2527,496.4807,496.2031,496.3717,1400.0
2023-10-17 13:10:00,500.88,501.05,500.39,500.58,2916.0,496.56,496.7286,496.0742,496.2626,2916.0
2023-10-17 13:20:00,500.39,500.74,500.38,500.48,2100.0,496.0742,496.4212,496.0643,496.1635,2100.0
2023-10-17 13:30:00,500.53,501.21,500.27,500.53,3151.0,496.213,496.8872,495.9553,496.213,3151.0
2023-10-17 13:40:00,500.87,500.87,500.53,500.54,499.0,496.5501,496.5501,496.213,496.223,499.0
2023-10-17 13:50:00,500.8,500.8,499.42,499.57,6421.0,496.4807,496.4807,495.1126,495.2613,6421.0
2023-10-17 14:00:00,499.56,499.72,499.03,499.28,2000.0,495.2514,495.41,494.726,494.9738,2000.0
2023-10-17 14:10:00,499.29,499.61,498.53,498.53,2117.0,494.9837,495.301,494.2303,494.2303,2117.0
2023-10-17 14:20:00,498.74,498.91,498.42,498.43,600.0,494.4385,494.607,494.1212,494.1311,600.0
2023-10-17 14:30:00,498.73,498.92,498.62,498.92,832.0,494.4286,494.6169,494.3195,494.6169,832.0
2023-10-17 14:40:00,499.2,499.22,498.63,498.8,1300.0,494.8945,494.9143,494.3294,494.498,1300.0
2023-10-17 14:50:00,498.7,498.7,497.93,497.93,900.0,494.3988,494.3988,493.6355,493.6355,900.0
2023-10-17 15:00:00,497.91,498.0,497.06,497.82,11054.0,493.6156,493.7049,492.773,493.5264,11054.0
2023-10-17 15:10:00,498.09,498.25,497.78,498.25,3670.0,493.7941,493.9527,493.4868,493.9527,3670.0
2023-10-17 15:20:00,498.16,498.41,497.74,498.41,2600.0,493.8635,494.1113,493.4471,494.1113,2600.0
2023-10-17 15:30:00,498.43,498.46,498.14,498.36,1900.0,494.1311,494.1609,493.8437,494.0618,1900.0
2023-10-17 15:40:00,497.91,498.28,497.76,498.03,2870.0,493.6156,493.9824,493.4669,493.7346,2870.0
2023-10-17 15:50:00,498.27,500.01,498.27,499.76,20567.0,493.9725,495.6975,493.9725,495.4497,20567.0
2023-10-18 09:30:00,499.16,499.16,496.77,496.77,5798.0,494.8549,494.8549,492.4855,492.4855,5798.0
2023-10-18 09:40:00,496.7,497.01,496.33,496.74,2705.0,492.4161,492.7234,492.0493,492.4557,2705.0
2023-10-18 09:50:00,495.05,496.98,495.05,496.98,1618.0,490.7803,492.6937,490.7803,492.6937,1618.0
2023-10-18 10:00:00,496.98,497.09,496.39,497.04,2640.0,492.6937,492.8027,492.1087,492.7531,2640.0
2023-10-18 10:10:00,498.01,499.14,498.01,499.01,2300.0,493.7148,494.835,493.7148,494.7061,2300.0
2023-10-18 10:20:00,498.45,498.83,497.02,497.02,1859.0,494.151,494.5277,492.7333,492.7333,1859.0
2023-10-18 10:30:00,496.91,497.27,496.72,496.96,900.0,492.6243,492.9812,492.4359,492.6738,900.0
2023-10-18 10:40:00,496.79,497.53,496.79,497.53,200.0,492.5053,493.2389,492.5053,493.2389,200.0
2023-10-18 10:50:00,497.5,497.51,496.91,497.22,910.0,493.2092,493.2191,492.6243,492.9316,910.0
2023-10-18 11:00:00,497.56,497.89,497.12,497.12,1825.0,493.2687,493.5958,492.8324,492.8324,1825.0
2023-10-18 11:10:00,496.8,497.03,496.8,497.03,200.0,492.5152,492.7432,492.5152,492.7432,200.0
2023-10-18 11:20:00,496.99,497.16,496.86,496.87,400.0,492.7036,492.8721,492.5747,492.5846,400.0
2023-10-18 11:30:00,496.39,497.15,496.06,497.15,1866.0,492.1087,492.8622,491.7816,492.8622,1866.0
2023-10-18 11:40:00,496.59,496.78,496.51,496.75,500.0,492.307,492.4954,492.2277,492.4656,500.0
2023-10-18 11:50:00,496.91,497.29,496.91,496.91,1100.0,492.6243,493.001,492.6243,492.6243,1100.0
2023-10-18 12:00:00,496.55,497.52,496.55,497.36,500.0,492.2674,493.229,492.2674,493.0704,500.0
2023-10-18 12:10:00,497.27,497.27,496.46,496.46,903.0,492.9812,492.9812,492.1781,492.1781,903.0
2023-10-18 12:20:00,496.34,496.59,496.0,496.0,411.0,492.0592,492.307,491.7221,491.7221,411.0
2023-10-18 12:30:00,495.71,496.23,495.59,496.23,1500.0,491.4346,491.9501,491.3156,491.9501,1500.0
2023-10-18 12:40:00,495.95,496.41,495.82,495.82,1100.0,491.6725,492.1286,491.5437,491.5437,1100.0
2023-10-18 12:50:00,495.7,495.73,495.42,495.61,400.0,491.4247,491.4544,491.1471,491.3355,400.0
2023-10-18 13:00:00,495.64,497.23,495.64,497.15,1551.0,491.3652,492.9415,491.3652,492.8622,1551.0
2023-10-18 13:10:00,497.52,497.52,497.25,497.28,800.0,493.229,493.229,492.9613,492.9911,800.0
2023-10-18 13:20:00,496.71,496.92,496.34,496.86,700.0,492.426,492.6342,492.0592,492.5747,700.0
2023-10-18 13:30:00,496.63,496.65,495.27,495.34,1500.0,492.3467,492.3665,490.9984,491.0678,1500.0
2023-10-18 13:40:00,495.48,495.68,494.98,495.68,4038.0,491.2066,491.4049,490.7109,491.4049,4038.0
2023-10-18 13:50:00,496.05,496.92,496.05,496.92,1200.0,491.7717,492.6342,491.7717,492.6342,1200.0
2023-10-18 14:00:00,497.05,497.32,496.77,497.26,783.0,492.7631,493.0307,492.4855,492.9712,783.0
2023-10-18 14:10:00,497.43,497.43,496.67,496.68,1500.0,493.1398,493.1398,492.3863,492.3962,1500.0
2023-10-18 14:20:00,496.79,497.45,496.74,496.81,5010.0,492.5053,493.1596,492.4557,492.5251,5010.0
2023-10-18 14:30:00,497.04,497.05,496.08,496.24,1900.0,492.7531,492.7631,491.8014,491.96,1900.0
2023-10-18 14:40:00,496.23,496.23,495.61,495.61,2717.0,491.9501,491.9501,491.3355,491.3355,2717.0
2023-10-18 14:50:00,495.15,495.62,495.09,495.53,2816.0,490.8794,491.3454,490.82,491.2562,2816.0
2023-10-18 15:00:00,495.35,495.42,494.83,495.05,1895.0,491.0777,491.1471,490.5622,490.7803,1895.0
2023-10-18 15:10:00,494.92,494.92,494.28,494.28,1648.0,490.6514,490.6514,490.0169,490.0169,1648.0
2023-10-18 15:20:00,494.14,494.37,493.49,493.88,2472.0,489.8781,490.1062,489.2338,489.6204,2472.0
2023-10-18 15:30:00,493.92,494.41,493.92,494.01,2300.0,489.66,490.1458,489.66,489.7493,2300.0
2023-10-18 15:40:00,493.91,494.24,492.83,493.24,3993.0,489.6501,489.9773,488.5794,488.9859,3993.0
2023-10-18 15:50:00,493.44,494.03,492.47,492.73,29440.0,489.1842,489.7691,488.2226,488.4803,29440.0
2023-10-19 09:30:00,491.8,494.6,491.25,493.0,2555.0,487.5583,490.3342,487.0131,488.748,2555.0
2023-10-19 09:40:00,493.49,493.6,492.63,492.76,616.0,489.2338,489.3428,488.3812,488.5101,616.0
2023-10-19 09:50:00,492.54,493.95,492.54,493.95,1784.0,488.2919,489.6898,488.2919,489.6898,1784.0
2023-10-19 10:00:00,494.33,494.33,491.58,492.2,3072.0,490.0665,490.0665,487.3402,487.9549,3072.0
2023-10-19 10:10:00,492.38,493.51,492.17,492.85,9130.0,488.1333,489.2536,487.9251,488.5993,9130.0
2023-10-19 10:20:00,492.85,493.35,492.53,492.62,4174.0,488.5993,489.095,488.282,488.3713,4174.0
2023-10-19 10:30:00,492.62,492.92,491.95,492.92,4300.0,488.3713,488.6687,487.707,488.6687,4300.0
2023-10-19 10:40:00,492.84,492.84,491.93,492.2,2864.0,488.5894,488.5894,487.6872,487.9549,2864.0
2023-10-19 10:50:00,492.0,492.36,490.88,491.19,2564.0,487.7566,488.1135,486.6463,486.9536,2564.0
2023-10-19 11:00:00,491.21,491.42,490.91,491.42,2600.0,486.9734,487.1816,486.676,487.1816,2600.0
2023-10-19 11:10:00,490.91,491.32,490.48,491.32,2020.0,486.676,487.0825,486.2497,487.0825,2020.0
2023-10-19 11:20:00,491.05,492.28,490.94,492.28,1896.0,486.8148,488.0342,486.7057,488.0342,1896.0
2023-10-19 11:30:00,492.41,492.86,492.27,492.58,1821.0,488.1631,488.6092,488.0243,488.3316,1821.0
2023-10-19 11:40:00,492.84,493.78,492.84,493.23,1400.0,488.5894,489.5213,488.5894,488.976,1400.0
2023-10-19 11:50:00,493.2,493.2,492.47,492.48,500.0,488.9463,488.9463,488.2226,488.2325,500.0
2023-10-19 12:00:00,492.5,494.39,492.26,494.07,3471.0,488.2523,490.126,488.0144,489.8088,3471.0
2023-10-19 12:10:00,493.88,494.46,493.61,494.3,899.0,489.6204,490.1954,489.3527,490.0368,899.0
2023-10-19 12:20:00,494.85,495.76,492.55,492.55,900.0,490.582,491.4842,488.3019,488.3019,900.0
2023-10-19 12:30:00,492.3,492.56,490.26,490.66,2608.0,488.054,488.3118,486.0316,486.4282,2608.0
2023-10-19 12:40:00,490.81,492.78,490.55,492.78,3242.0,486.5769,488.5299,486.3191,488.5299,3242.0
2023-10-19 12:50:00,493.22,494.36,493.22,493.91,607.0,488.9661,490.0963,488.9661,489.6501,607.0
2023-10-19 13:00:00,494.75,495.68,494.38,495.41,2771.0,490.4829,491.4049,490.1161,491.1372,2771.0
2023-10-19 13:10:00,495.68,495.68,494.36,495.07,2800.0,491.4049,491.4049,490.0963,490.8001,2800.0
2023-10-19 13:20:00,494.99,495.0,493.73,493.82,1700.0,490.7208,490.7307,489.4717,489.5609,1700.0
2023-10-19 13:30:00,494.34,494.34,492.58,492.58,709.0,490.0764,490.0764,488.3316,488.3316,709.0
2023-10-19 13:40:00,492.75,492.87,492.75,492.84,500.0,488.5001,488.6191,488.5001,488.5894,500.0
2023-10-19 13:50:00,492.33,492.87,492.2,492.2,1840.0,488.0838,488.6191,487.9549,487.9549,1840.0
2023-10-19 14:00:00,492.1,492.35,491.81,491.81,1007.0,487.8557,488.1036,487.5682,487.5682,1007.0
2023-10-19 14:10:00,491.56,493.01,491.56,492.63,1800.0,487.3204,488.7579,487.3204,488.3812,1800.0
2023-10-19 14:20:00,492.3,492.47,491.75,491.75,1119.0,488.054,488.2226,487.5088,487.5088,1119.0
2023-10-19 14:30:00,491.75,491.83,490.34,490.56,3200.0,487.5088,487.5881,486.1109,486.329,3200.0
2023-10-19 14:40:00,490.39,490.53,490.18,490.22,2008.0,486.1605,486.2993,485.9523,485.992,2008.0
2023-10-19 14:50:00,490.37,491.06,490.22,490.69,5400.0,486.1407,486.8247,485.992,486.4579,5400.0
2023-10-19 15:00:00,490.67,491.3,490.28,490.3,2425.0,486.4381,487.0626,486.0514,486.0713,2425.0
2023-10-19 15:10:00,490.14,490.6,489.61,490.43,2412.0,485.9126,486.3687,485.3872,486.2001,2412.0
2023-10-19 15:20:00,490.16,490.17,489.56,489.63,2410.0,485.9325,485.9424,485.3377,485.407,2410.0
2023-10-19 15:30:00,489.88,490.14,489.35,489.36,3595.0,485.6549,485.9126,485.1295,485.1394,3595.0
2023-10-19 15:40:00,489.29,489.39,487.88,489.16,8001.0,485.07,485.1691,483.6721,484.9411,8001.0
2023-10-19 15:50:00,489.12,489.86,487.46,487.47,52120.0,484.9014,485.6351,483.2558,483.2657,52120.0
2023-10-20 09:30:00,490.0,490.0,485.54,487.35,26063.0,485.7739,485.7739,481.3523,483.1467,26063.0
2023-10-20 09:40:00,488.0,488.91,487.59,488.0,2018.0,483.7911,484.6933,483.3846,483.7911,2018.0
2023-10-20 09:50:00,487.42,487.95,486.15,486.16,4324.0,483.2161,483.7415,481.9571,481.967,4324.0
2023-10-20 10:00:00,486.22,487.34,485.82,487.28,5416.0,482.0265,483.1368,481.6299,483.0773,5416.0
2023-10-20 10:10:00,487.19,487.31,485.01,485.36,11178.0,482.9881,483.1071,480.8269,481.1739,11178.0
2023-10-20 10:20:00,484.95,485.13,483.91,484.17,6345.0,480.7674,480.9459,479.7364,479.9941,6345.0
2023-10-20 10:30:00,483.96,484.56,483.55,483.55,833.0,479.786,480.3808,479.3795,479.3795,833.0
2023-10-20 10:40:00,483.23,483.91,483.04,483.75,5100.0,479.0622,479.7364,478.8739,479.5778,5100.0
2023-10-20 10:50:00,483.72,483.74,481.75,481.75,3600.0,479.548,479.5678,477.595,477.595,3600.0
2023-10-20 11:00:00,481.83,482.94,481.18,482.5,8011.0,477.6743,478.7747,477.0299,478.3385,8011.0
2023-10-20 11:10:00,482.37,482.37,481.27,481.28,5650.0,478.2097,478.2097,477.1192,477.1291,5650.0
2023-10-20 11:20:00,481.19,481.94,480.98,481.94,3179.0,477.0398,477.7834,476.8317,477.7834,3179.0
2023-10-20 11:30:00,481.68,482.73,481.67,482.47,3800.0,477.5256,478.5666,477.5157,478.3088,3800.0
2023-10-20 11:40:00,482.73,483.14,482.54,482.97,2390.0,478.5666,478.973,478.3782,478.8045,2390.0
2023-10-20 11:50:00,483.07,483.81,482.42,483.81,4884.0,478.9036,479.6372,478.2592,479.6372,4884.0
2023-10-20 12:00:00,483.18,483.18,482.84,482.84,1100.0,479.0127,479.0127,478.6756,478.6756,1100.0
2023-10-20 12:10:00,482.8,483.13,482.79,483.13,964.0,478.636,478.9631,478.626,478.9631,964.0
2023-10-20 12:20:00,483.09,483.89,482.91,482.91,2507.0,478.9235,479.7166,478.745,478.745,2507.0
2023-10-20 12:30:00,483.03,483.42,482.96,483.42,1554.0,478.864,479.2506,478.7946,479.2506,1554.0
2023-10-20 12:40:00,483.66,484.0,483.46,483.8,1015.0,479.4885,479.8256,479.2903,479.6273,1015.0
2023-10-20 12:50:00,483.55,484.31,483.55,484.31,800.0,479.3795,480.1329,479.3795,480.1329,800.0
2023-10-20 13:00:00,484.13,484.18,483.75,483.75,2072.0,479.9545,480.0041,479.5778,479.5778,2072.0
2023-10-20 13:10:00,484.01,484.92,483.73,484.92,1100.0,479.8355,480.7377,479.5579,480.7377,1100.0
2023-10-20 13:20:00,484.51,485.01,484.3,484.3,3862.0,480.3312,480.8269,480.123,480.123,3862.0
2023-10-20 13:30:00,484.9,484.9,484.23,484.49,1100.0,480.7178,480.7178,480.0536,480.3114,1100.0
2023-10-20 13:40:00,484.48,485.46,484.47,484.65,2015.0,480.3015,481.273,480.2916,480.47,2015.0
2023-10-20 13:50:00,485.01,485.24,484.57,485.24,2259.0,480.8269,481.0549,480.3907,481.0549,2259.0
2023-10-20 14:00:00,485.16,485.5,485.11,485.31,1600.0,480.9756,481.3127,480.926,481.1243,1600.0
2023-10-20 14:10:00,485.21,485.21,484.4,484.48,2409.0,481.0252,481.0252,480.2222,480.3015,2409.0
2023-10-20 14:20:00,484.52,484.83,484.36,484.61,2603.0,480.3411,480.6484,480.1825,480.4303,2603.0
2023-10-20 14:30:00,484.39,485.16,483.78,484.46,3900.0,480.2122,480.9756,479.6075,480.2816,3900.0
2023-10-20 14:40:00,484.69,484.87,484.33,484.69,3019.0,480.5097,480.6881,480.1528,480.5097,3019.0
2023-10-20 14:50:00,484.71,485.22,484.61,484.86,3100.0,480.5295,481.0351,480.4303,480.6782,3100.0
2023-10-20 15:00:00,484.78,484.95,483.74,483.74,988.0,480.5989,480.7674,479.5678,479.5678,988.0
2023-10-20 15:10:00,483.89,484.32,483.63,484.16,2983.0,479.7166,480.1428,479.4588,479.9842,2983.0
2023-10-20 15:20:00,484.06,484.6,483.4,484.43,2596.0,479.8851,480.4204,479.2308,480.2519,2596.0
2023-10-20 15:30:00,484.36,484.47,483.96,484.38,4042.0,480.1825,480.2916,479.786,480.2023,4042.0
2023-10-20 15:40:00,484.12,484.12,482.69,482.79,6818.0,479.9446,479.9446,478.5269,478.626,6818.0
2023-10-20 15:50:00,482.45,482.78,481.9,482.13,28375.0,478.289,478.6161,477.7437,477.9717,28375.0
2023-10-23 09:30:00,482.12,482.66,480.0,480.18,6266.0,477.9618,478.4972,475.8601,476.0386,6266.0
2023-10-23 09:40:00,478.38,480.24,478.3,479.95,7366.0,474.2541,476.098,474.1748,475.8105,7366.0
2023-10-23 09:50:00,479.56,481.34,478.91,481.34,8783.0,475.4239,477.1885,474.7795,477.1885,8783.0
2023-10-23 10:00:00,481.24,481.24,480.41,480.45,3071.0,477.0894,477.0894,476.2666,476.3062,3071.0
2023-10-23 10:10:00,480.79,480.79,480.0,480.24,4800.0,476.6433,476.6433,475.8601,476.098,4800.0
2023-10-23 10:20:00,480.41,481.13,480.41,480.7,3565.0,476.2666,476.9804,476.2666,476.5541,3565.0
2023-10-23 10:30:00,480.7,480.73,479.48,479.8,18096.0,476.5541,476.5838,475.3446,475.6618,18096.0
2023-10-23 10:40:00,479.37,480.0,479.04,479.04,4060.0,475.2355,475.8601,474.9084,474.9084,4060.0
2023-10-23 10:50:00,479.04,479.22,478.38,478.66,2183.0,474.9084,475.0868,474.2541,474.5317,2183.0
2023-10-23 11:00:00,478.66,479.28,478.29,478.47,2500.0,474.5317,475.1463,474.1649,474.3433,2500.0
2023-10-23 11:10:00,478.57,479.22,478.51,479.13,4663.0,474.4424,475.0868,474.383,474.9976,4663.0
2023-10-23 11:20:00,479.5,480.21,479.46,479.79,2007.0,475.3644,476.0683,475.3248,475.6519,2007.0
2023-10-23 11:30:00,479.92,480.36,479.68,480.06,3866.0,475.7808,476.217,475.5429,475.9196,3866.0
2023-10-23 11:40:00,479.96,480.14,479.6,480.14,1515.0,475.8204,475.9989,475.4636,475.9989,1515.0
2023-10-23 11:50:00,480.25,480.97,480.25,480.97,1945.0,476.1079,476.8217,476.1079,476.8217,1945.0
2023-10-23 12:00:00,480.95,481.09,480.45,480.45,2378.0,476.8019,476.9407,476.3062,476.3062,2378.0
2023-10-23 12:10:00,480.39,480.56,480.2,480.2,2203.0,476.2467,476.4153,476.0584,476.0584,2203.0
2023-10-23 12:20:00,480.02,481.52,480.02,481.44,2757.0,475.8799,477.367,475.8799,477.2877,2757.0
2023-10-23 12:30:00,481.56,481.98,481.31,481.91,1878.0,477.4066,477.823,477.1588,477.7536,1878.0
2023-10-23 12:40:00,481.9,481.9,480.75,480.75,2335.0,477.7437,477.7437,476.6036,476.6036,2335.0
2023-10-23 12:50:00,480.87,481.57,480.76,481.56,3100.0,476.7226,477.4166,476.6135,477.4066,3100.0
2023-10-23 13:00:00,482.79,482.79,481.93,482.06,1400.0,478.626,478.626,477.7735,477.9023,1400.0
2023-10-23 13:10:00,481.99,481.99,481.23,481.26,5586.0,477.8329,477.8329,477.0795,477.1092,5586.0
2023-10-23 13:20:00,481.74,481.74,480.72,481.15,3854.0,477.5851,477.5851,476.5739,477.0002,3854.0
2023-10-23 13:30:00,481.15,481.46,480.96,481.44,575.0,477.0002,477.3075,476.8118,477.2877,575.0
2023-10-23 13:40:00,481.47,481.93,481.44,481.93,2300.0,477.3174,477.7735,477.2877,477.7735,2300.0
2023-10-23 13:50:00,482.08,482.08,480.91,480.99,1500.0,477.9222,477.9222,476.7623,476.8416,1500.0
2023-10-23 14:00:00,480.76,480.9,479.79,480.84,3200.0,476.6135,476.7523,475.6519,476.6929,3200.0
2023-10-23 14:10:00,480.72,480.72,480.13,480.23,4497.0,476.5739,476.5739,475.989,476.0881,4497.0
2023-10-23 14:20:00,480.08,480.45,479.77,480.02,2405.0,475.9394,476.3062,475.6321,475.8799,2405.0
2023-10-23 14:30:00,480.03,480.59,479.88,480.59,4467.0,475.8898,476.445,475.7411,476.445,4467.0
2023-10-23 14:40:00,480.81,481.74,480.76,481.41,6814.0,476.6631,477.5851,476.6135,477.2579,6814.0
2023-10-23 14:50:00,481.25,481.68,481.22,481.68,3480.0,477.0993,477.5256,477.0696,477.5256,3480.0
2023-10-23 15:00:00,481.78,481.85,481.15,481.16,3511.0,477.6248,477.6941,477.0002,477.0101,3511.0
2023-10-23 15:10:00,481.0,481.0,480.01,480.63,4812.0,476.8515,476.8515,475.87,476.4847,4812.0
2023-10-23 15:20:00,480.49,480.49,479.05,479.14,4525.0,476.3459,476.3459,474.9183,475.0075,4525.0
2023-10-23 15:30:00,479.02,479.52,478.9,479.39,2912.0,474.8886,475.3842,474.7696,475.2554,2912.0
2023-10-23 15:40:00,479.19,479.92,479.15,479.76,5950.0,475.0571,475.7808,475.0174,475.6222,5950.0
2023-10-23 15:50:00,479.56,479.56,477.62,477.98,28517.0,475.4239,475.4239,473.5006,473.8575,28517.0
2023-10-24 09:30:00,481.1,484.51,478.4,483.84,6267.0,476.9506,480.3312,474.2739,479.667,6267.0
2023-10-24 09:40:00,484.99,485.16,483.15,483.38,6432.0,480.8071,480.9756,478.9829,479.211,6432.0
2023-10-24 09:50:00,483.35,484.68,481.68,484.4,7610.0,479.1812,480.4997,477.5256,480.2222,7610.0
2023-10-24 10:00:00,484.16,486.24,483.91,486.24,9559.0,479.9842,482.0463,479.7364,482.0463,9559.0
2023-10-24 10:10:00,485.71,486.74,483.43,484.37,19533.0,481.5209,482.542,479.2605,480.1924,19533.0
2023-10-24 10:20:00,484.11,484.69,483.49,484.0,8591.0,479.9347,480.5097,479.32,479.8256,8591.0
2023-10-24 10:30:00,483.82,483.82,482.45,482.78,3300.0,479.6472,479.6472,478.289,478.6161,3300.0
2023-10-24 10:40:00,482.57,483.32,481.44,483.32,3200.0,478.4079,479.1515,477.2877,479.1515,3200.0
2023-10-24 10:50:00,483.21,483.24,482.1,482.11,1321.0,479.0424,479.0722,477.942,477.9519,1321.0
2023-10-24 11:00:00,482.04,483.46,482.04,482.92,6042.0,477.8825,479.2903,477.8825,478.7549,6042.0
2023-10-24 11:10:00,482.85,483.23,481.86,482.12,3726.0,478.6855,479.0622,477.7041,477.9618,3726.0
2023-10-24 11:20:00,481.81,482.19,480.93,482.11,10625.0,477.6545,478.0312,476.7821,477.9519,10625.0
2023-10-24 11:30:00,481.86,482.32,480.83,480.95,14003.0,477.7041,478.1601,476.6829,476.8019,14003.0
2023-10-24 11:40:00,481.19,481.19,480.11,480.4,3300.0,477.0398,477.0398,475.9692,476.2567,3300.0
2023-10-24 11:50:00,480.44,481.04,480.31,480.99,5160.0,476.2963,476.8911,476.1674,476.8416,5160.0
2023-10-24 12:00:00,481.1,481.24,479.91,480.51,3809.0,476.9506,477.0894,475.7709,476.3657,3809.0
2023-10-24 12:10:00,480.65,480.88,479.64,479.64,3000.0,476.5045,476.7325,475.5032,475.5032,3000.0
2023-10-24 12:20:00,479.6,479.85,478.88,479.26,2671.0,475.4636,475.7114,474.7498,475.1265,2671.0
2023-10-24 12:30:00,479.17,479.96,479.12,479.78,5526.0,475.0373,475.8204,474.9877,475.642,5526.0
2023-10-24 12:40:00,479.8,481.02,479.8,480.31,9678.0,475.6618,476.8713,475.6618,476.1674,9678.0
2023-10-24 12:50:00,479.93,480.31,479.09,479.41,9680.0,475.7907,476.1674,474.958,475.2752,9680.0
2023-10-24 13:00:00,479.04,479.58,478.81,479.19,2100.0,474.9084,475.4437,474.6804,475.0571,2100.0
2023-10-24 13:10:00,479.15,479.48,478.7,479.48,2703.0,475.0174,475.3446,474.5713,475.3446,2703.0
2023-10-24 13:20:00,479.63,479.68,478.77,479.28,1400.0,475.4933,475.5429,474.6407,475.1463,1400.0
2023-10-24 13:30:00,479.56,480.16,479.43,480.16,2827.0,475.4239,476.0187,475.295,476.0187,2827.0
2023-10-24 13:40:00,480.15,480.99,479.93,480.83,6443.0,476.0088,476.8416,475.7907,476.6829,6443.0
2023-10-24 13:50:00,480.71,480.71,479.48,480.0,4705.0,476.564,476.564,475.3446,475.8601,4705.0
2023-10-24 14:00:00,479.83,480.4,479.61,480.02,3858.0,475.6916,476.2567,475.4735,475.8799,3858.0
2023-10-24 14:10:00,480.01,480.23,479.54,480.02,3203.0,475.87,476.0881,475.4041,475.8799,3203.0
2023-10-24 14:20:00,479.92,480.65,479.65,480.11,4040.0,475.7808,476.5045,475.5131,475.9692,4040.0
2023-10-24 14:30:00,480.37,481.2,480.25,480.84,2721.0,476.2269,477.0498,476.1079,476.6929,2721.0
2023-10-24 14:40:00,480.85,481.77,480.77,481.66,3736.0,476.7028,477.6148,476.6235,477.5058,3736.0
2023-10-24 14:50:00,481.37,481.78,480.87,481.75,5200.0,477.2183,477.6248,476.7226,477.595,5200.0
2023-10-24 15:00:00,481.83,482.26,481.58,481.74,4730.0,477.6743,478.1006,477.4265,477.5851,4730.0
2023-10-24 15:10:00,481.89,482.32,481.76,481.95,3711.0,477.7338,478.1601,477.6049,477.7933,3711.0
2023-10-24 15:20:00,481.97,482.52,481.93,482.37,2943.0,477.8131,478.3584,477.7735,478.2097,2943.0
2023-10-24 15:30:00,482.42,483.58,482.19,482.61,8401.0,478.2592,479.4092,478.0312,478.4476,8401.0
2023-10-24 15:40:00,482.6,483.04,482.18,482.33,8880.0,478.4377,478.8739,478.0213,478.17,8880.0
2023-10-24 15:50:00,482.48,483.08,481.95,482.63,52413.0,478.3187,478.9135,477.7933,478.4674,52413.0
2023-10-25 09:30:00,484.77,505.42,481.82,495.24,33995.0,480.589,501.0609,477.6644,490.9687,33995.0
2023-10-25 09:40:00,498.0,499.5,490.71,491.75,25462.0,493.7049,495.1919,486.4777,487.5088,25462.0
2023-10-25 09:50:00,491.76,494.04,489.27,490.25,46728.0,487.5187,489.779,485.0502,486.0217,46728.0
2023-10-25 10:00:00,489.69,490.97,480.82,482.35,18526.0,485.4665,486.7355,476.673,478.1898,18526.0
2023-10-25 10:10:00,483.46,484.14,481.61,482.77,25005.0,479.2903,479.9644,477.4562,478.6062,25005.0
2023-10-25 10:20:00,483.4,483.4,479.72,481.8,24340.0,479.2308,479.2308,475.5825,477.6446,24340.0
2023-10-25 10:30:00,481.98,484.71,481.49,484.38,17170.0,477.823,480.5295,477.3373,480.2023,17170.0
2023-10-25 10:40:00,483.53,486.51,482.62,486.51,8484.0,479.3597,482.314,478.4575,482.314,8484.0
2023-10-25 10:50:00,486.47,489.32,486.0,487.97,24584.0,482.2743,485.0997,481.8084,483.7614,24584.0
2023-10-25 11:00:00,487.91,488.24,486.63,486.76,10902.0,483.7019,484.029,482.4329,482.5618,10902.0
2023-10-25 11:10:00,487.2,487.31,484.91,485.85,8235.0,482.998,483.1071,480.7278,481.6596,8235.0
2023-10-25 11:20:00,485.85,486.75,484.68,484.94,12873.0,481.6596,482.5519,480.4997,480.7575,12873.0
2023-10-25 11:30:00,485.63,485.64,482.92,484.44,12209.0,481.4415,481.4515,478.7549,480.2618,12209.0
2023-10-25 11:40:00,484.28,484.29,481.25,483.13,10613.0,480.1032,480.1131,477.0993,478.9631,10613.0
2023-10-25 11:50:00,483.16,483.16,482.38,482.88,4953.0,478.9928,478.9928,478.2196,478.7153,4953.0
2023-10-25 12:00:00,482.72,483.13,481.8,482.06,8216.0,478.5566,478.9631,477.6446,477.9023,8216.0
2023-10-25 12:10:00,482.1,482.33,481.03,481.4,2830.0,477.942,478.17,476.8812,477.248,2830.0
2023-10-25 12:20:00,481.83,483.39,481.36,483.25,13690.0,477.6743,479.2209,477.2084,479.0821,13690.0
2023-10-25 12:30:00,483.33,484.37,481.88,481.96,6672.0,479.1614,480.1924,477.7239,477.8032,6672.0
2023-10-25 12:40:00,481.98,482.13,480.81,480.81,3500.0,477.823,477.9717,476.6631,476.6631,3500.0
2023-10-25 12:50:00,480.83,482.09,480.0,482.09,11649.0,476.6829,477.9321,475.8601,477.9321,11649.0
2023-10-25 13:00:00,482.18,482.57,481.35,481.6,4461.0,478.0213,478.4079,477.1985,477.4463,4461.0
2023-10-25 13:10:00,481.44,481.73,480.13,480.23,5873.0,477.2877,477.5752,475.989,476.0881,5873.0
2023-10-25 13:20:00,480.31,481.31,479.16,479.16,9115.0,476.1674,477.1588,475.0273,475.0273,9115.0
2023-10-25 13:30:00,479.17,480.68,479.17,480.55,4111.0,475.0373,476.5342,475.0373,476.4054,4111.0
2023-10-25 13:40:00,480.91,481.0,480.24,480.24,3491.0,476.7623,476.8515,476.098,476.098,3491.0
2023-10-25 13:50:00,480.15,480.96,479.9,480.92,3936.0,476.0088,476.8118,475.761,476.7722,3936.0
2023-10-25 14:00:00,480.93,481.0,480.43,480.96,4404.0,476.7821,476.8515,476.2864,476.8118,4404.0
2023-10-25 14:10:00,480.83,481.84,480.24,481.67,7295.0,476.6829,477.6842,476.098,477.5157,7295.0
2023-10-25 14:20:00,482.0,482.59,480.62,480.8,13150.0,477.8429,478.4278,476.4748,476.6532,13150.0
2023-10-25 14:30:00,481.15,481.52,480.71,481.41,4439.0,477.0002,477.367,476.564,477.2579,4439.0
2023-10-25 14:40:00,481.41,481.71,480.85,481.56,5401.0,477.2579,477.5554,476.7028,477.4066,5401.0
2023-10-25 14:50:00,481.39,481.74,481.1,481.31,8401.0,477.2381,477.5851,476.9506,477.1588,8401.0
2023-10-25 15:00:00,481.48,483.06,481.37,482.88,7261.0,477.3273,478.8937,477.2183,478.7153,7261.0
2023-10-25 15:10:00,483.17,483.59,482.97,483.14,7772.0,479.0028,479.4191,478.8045,478.973,7772.0
2023-10-25 15:20:00,482.98,483.96,482.98,483.56,7903.0,478.8144,479.786,478.8144,479.3894,7903.0
2023-10-25 15:30:00,483.47,483.47,480.73,481.26,12197.0,479.3002,479.3002,476.5838,477.1092,12197.0
2023-10-25 15:40:00,481.31,481.73,480.36,481.13,12214.0,477.1588,477.5752,476.217,476.9804,12214.0
2023-10-25 15:50:00,481.26,481.61,480.57,481.43,35851.0,477.1092,477.4562,476.4252,477.2778,35851.0
2023-10-26 09:30:00,482.93,485.69,481.25,482.92,6771.0,478.7648,481.501,477.0993,478.7549,6771.0
2023-10-26 09:40:00,483.17,483.22,480.84,481.49,6362.0,479.0028,479.0523,476.6929,477.3373,6362.0
2023-10-26 09:50:00,481.91,483.61,481.9,483.0,2351.0,477.7536,479.439,477.7437,478.8342,2351.0
2023-10-26 10:00:00,483.1,483.11,481.33,481.34,10433.0,478.9334,478.9433,477.1786,477.1885,10433.0
2023-10-26 10:10:00,481.54,482.86,481.19,482.59,4270.0,477.3868,478.6954,477.0398,478.4278,4270.0
2023-10-26 10:20:00,482.38,484.19,481.84,483.56,7998.0,478.2196,480.014,477.6842,479.3894,7998.0
2023-10-26 10:30:00,483.09,483.51,479.08,479.29,2555.0,478.9235,479.3398,474.948,475.1562,2555.0
2023-10-26 10:40:00,479.56,481.92,479.56,481.92,3000.0,475.4239,477.7635,475.4239,477.7635,3000.0
2023-10-26 10:50:00,481.88,482.77,481.88,482.31,3500.0,477.7239,478.6062,477.7239,478.1502,3500.0
2023-10-26 11:00:00,482.31,482.62,481.78,482.32,3028.0,478.1502,478.4575,477.6248,478.1601,3028.0
2023-10-26 11:10:00,482.38,482.57,481.4,481.63,4900.0,478.2196,478.4079,477.248,477.476,4900.0
2023-10-26 11:20:00,481.66,483.17,481.45,483.14,6348.0,477.5058,479.0028,477.2976,478.973,6348.0
2023-10-26 11:30:00,482.62,483.03,481.91,482.25,5100.0,478.4575,478.864,477.7536,478.0907,5100.0
2023-10-26 11:40:00,481.8,481.94,480.71,481.94,2400.0,477.6446,477.7834,476.564,477.7834,2400.0
2023-10-26 11:50:00,482.11,482.32,481.67,482.2,2300.0,477.9519,478.1601,477.5157,478.0411,2300.0
2023-10-26 12:00:00,482.22,482.69,481.83,481.88,2309.0,478.061,478.5269,477.6743,477.7239,2309.0
2023-10-26 12:10:00,482.0,482.55,481.67,481.91,5671.0,477.8429,478.3881,477.5157,477.7536,5671.0
2023-10-26 12:20:00,482.09,482.7,481.89,482.66,3400.0,477.9321,478.5368,477.7338,478.4972,3400.0
2023-10-26 12:30:00,482.6,483.23,481.97,481.97,2500.0,478.4377,479.0622,477.8131,477.8131,2500.0
2023-10-26 12:40:00,481.73,482.66,480.44,480.95,2500.0,477.5752,478.4972,476.2963,476.8019,2500.0
2023-10-26 12:50:00,480.99,481.32,480.45,480.45,4920.0,476.8416,477.1687,476.3062,476.3062,4920.0
2023-10-26 13:00:00,479.83,480.82,479.36,480.43,5535.0,475.6916,476.673,475.2256,476.2864,5535.0
2023-10-26 13:10:00,480.12,480.39,479.58,479.87,2200.0,475.9791,476.2467,475.4437,475.7312,2200.0
2023-10-26 13:20:00,479.29,480.28,479.29,479.92,3187.0,475.1562,476.1377,475.1562,475.7808,3187.0
2023-10-26 13:30:00,479.85,480.48,479.5,480.19,2085.0,475.7114,476.336,475.3644,476.0485,2085.0
2023-10-26 13:40:00,480.17,480.34,479.67,479.9,8100.0,476.0286,476.1972,475.533,475.761,8100.0
2023-10-26 13:50:00,479.94,480.63,479.66,480.46,2000.0,475.8006,476.4847,475.523,476.3161,2000.0
2023-10-26 14:00:00,480.61,481.13,480.56,480.76,1500.0,476.4648,476.9804,476.4153,476.6135,1500.0
2023-10-26 14:10:00,480.75,481.39,480.75,481.12,1500.0,476.6036,477.2381,476.6036,476.9704,1500.0
2023-10-26 14:20:00,481.36,481.37,480.7,481.37,3808.0,477.2084,477.2183,476.5541,477.2183,3808.0
2023-10-26 14:30:00,481.11,482.58,481.0,481.62,3399.0,476.9605,478.4179,476.8515,477.4661,3399.0
2023-10-26 14:40:00,481.33,482.43,481.33,481.41,3038.0,477.1786,478.2691,477.1786,477.2579,3038.0
2023-10-26 14:50:00,481.35,481.49,481.06,481.2,2400.0,477.1985,477.3373,476.911,477.0498,2400.0
2023-10-26 15:00:00,481.3,482.1,480.9,480.91,2700.0,477.1489,477.942,476.7523,476.7623,2700.0
2023-10-26 15:10:00,480.94,480.94,480.11,480.2,3339.0,476.792,476.792,475.9692,476.0584,3339.0
2023-10-26 15:20:00,480.05,480.14,479.53,479.58,4432.0,475.9097,475.9989,475.3942,475.4437,4432.0
2023-10-26 15:30:00,479.5,479.88,479.04,479.14,8289.0,475.3644,475.7411,474.9084,475.0075,8289.0
2023-10-26 15:40:00,479.1,479.37,478.36,479.35,10841.0,474.9679,475.2355,474.2342,475.2157,10841.0
2023-10-26 15:50:00,479.28,481.27,479.27,480.86,57957.0,475.1463,477.1192,475.1364,476.7127,57957.0
2023-10-27 09:30:00,478.71,482.25,478.71,480.88,9229.0,474.5812,478.0907,474.5812,476.7325,9229.0
2023-10-27 09:40:00,480.43,481.52,479.88,481.39,8319.0,476.2864,477.367,475.7411,477.2381,8319.0
2023-10-27 09:50:00,480.78,480.87,479.11,479.61,3500.0,476.6334,476.7226,474.9778,475.4735,3500.0
2023-10-27 10:00:00,479.05,479.3,477.16,477.16,2386.0,474.9183,475.1661,473.0446,473.0446,2386.0
2023-10-27 10:10:00,477.14,477.35,475.18,475.45,3257.0,473.0248,473.233,471.0817,471.3493,3257.0
2023-10-27 10:20:00,475.16,476.1,474.6,475.11,4004.0,471.0618,471.9937,470.5067,471.0123,4004.0
2023-10-27 10:30:00,475.38,475.7,474.81,475.7,3141.0,471.28,471.5972,470.7149,471.5972,3141.0
2023-10-27 10:40:00,475.11,476.23,475.11,476.05,1296.0,471.0123,472.1226,471.0123,471.9442,1296.0
2023-10-27 10:50:00,476.91,478.59,476.79,478.4,6752.0,472.7968,474.4623,472.6778,474.2739,6752.0
2023-10-27 11:00:00,477.81,478.43,477.39,478.43,2300.0,473.689,474.3036,473.2726,474.3036,2300.0
2023-10-27 11:10:00,478.42,478.54,478.22,478.27,891.0,474.2937,474.4127,474.0955,474.145,891.0
2023-10-27 11:20:00,478.28,478.56,477.75,477.75,1861.0,474.1549,474.4325,473.6295,473.6295,1861.0
2023-10-27 11:30:00,477.65,478.17,477.27,477.62,4966.0,473.5304,474.0459,473.1536,473.5006,4966.0
2023-10-27 11:40:00,477.49,478.04,477.32,478.01,4254.0,473.3718,473.917,473.2032,473.8873,4254.0
2023-10-27 11:50:00,477.92,478.96,477.91,478.48,900.0,473.798,474.8291,473.7881,474.3532,900.0
2023-10-27 12:00:00,478.82,478.84,477.89,477.91,4444.0,474.6903,474.7101,473.7683,473.7881,4444.0
2023-10-27 12:10:00,477.95,478.48,477.8,478.48,1737.0,473.8278,474.3532,473.6791,474.3532,1737.0
2023-10-27 12:20:00,478.1,478.41,477.6,478.41,1831.0,473.9765,474.2838,473.4808,474.2838,1831.0
2023-10-27 12:30:00,478.12,478.33,477.76,478.33,1300.0,473.9963,474.2045,473.6394,474.2045,1300.0
2023-10-27 12:40:00,478.58,478.63,478.04,478.38,1000.0,474.4524,474.5019,473.917,474.2541,1000.0
2023-10-27 12:50:00,478.27,478.3,477.85,477.9,1650.0,474.145,474.1748,473.7286,473.7782,1650.0
2023-10-27 13:00:00,478.03,478.03,477.44,477.61,8000.0,473.9071,473.9071,473.3222,473.4907,8000.0
2023-10-27 13:10:00,477.73,477.77,477.36,477.76,9114.0,473.6097,473.6493,473.2429,473.6394,9114.0
2023-10-27 13:20:00,477.54,477.54,477.26,477.29,3463.0,473.4213,473.4213,473.1437,473.1735,3463.0
2023-10-27 13:30:00,477.42,477.78,477.23,477.23,3962.0,473.3024,473.6593,473.114,473.114,3962.0
2023-10-27 13:40:00,477.21,478.18,477.21,477.96,4435.0,473.0942,474.0558,473.0942,473.8377,4435.0
2023-10-27 13:50:00,478.27,478.49,477.97,477.99,1800.0,474.145,474.3631,473.8476,473.8674,1800.0
2023-10-27 14:00:00,478.14,478.14,476.99,477.29,1040.0,474.0161,474.0161,472.8761,473.1735,1040.0
2023-10-27 14:10:00,477.37,477.69,476.95,477.29,1400.0,473.2528,473.57,472.8364,473.1735,1400.0
2023-10-27 14:20:00,477.23,477.23,476.76,477.17,2104.0,473.114,473.114,472.648,473.0545,2104.0
2023-10-27 14:30:00,476.94,478.11,476.93,478.11,1505.0,472.8265,473.9864,472.8166,473.9864,1505.0
2023-10-27 14:40:00,478.36,478.49,477.55,477.55,1890.0,474.2342,474.3631,473.4312,473.4312,1890.0
2023-10-27 14:50:00,477.48,477.48,476.51,476.99,7831.0,473.3618,473.3618,472.4002,472.8761,7831.0
2023-10-27 15:00:00,476.99,477.3,475.72,475.85,5067.0,472.8761,473.1834,471.617,471.7459,5067.0
2023-10-27 15:10:00,475.73,476.32,475.73,475.86,2785.0,471.6269,472.2118,471.6269,471.7558,2785.0
2023-10-27 15:20:00,475.85,476.3,475.31,476.26,7172.0,471.7459,472.192,471.2106,472.1524,7172.0
2023-10-27 15:30:00,476.21,476.44,474.62,474.69,5680.0,472.1028,472.3308,470.5265,470.5959,5680.0
2023-10-27 15:40:00,474.46,475.6,474.46,475.42,10006.0,470.3679,471.4981,470.3679,471.3196,10006.0
2023-10-27 15:50:00,475.64,476.17,474.8,475.76,34681.0,471.5377,472.0631,470.705,471.6567,34681.0
2023-10-30 09:30:00,478.87,479.87,476.02,479.87,6819.0,474.7399,475.7312,471.9144,475.7312,6819.0
2023-10-30 09:40:00,478.25,478.26,477.6,477.77,2000.0,474.1252,474.1351,473.4808,473.6493,2000.0
2023-10-30 09:50:00,477.62,479.54,476.96,478.83,11492.0,473.5006,475.4041,472.8463,474.7002,11492.0
2023-10-30 10:00:00,478.67,480.06,478.67,480.06,2309.0,474.5416,475.9196,474.5416,475.9196,2309.0
2023-10-30 10:10:00,480.33,480.33,479.62,479.87,500.0,476.1873,476.1873,475.4834,475.7312,500.0
2023-10-30 10:20:00,480.11,480.57,479.51,480.55,2658.0,475.9692,476.4252,475.3743,476.4054,2658.0
2023-10-30 10:30:00,480.69,482.02,480.56,481.4,7470.0,476.5442,477.8627,476.4153,477.248,7470.0
2023-10-30 10:40:00,481.73,482.33,481.73,481.98,4144.0,477.5752,478.17,477.5752,477.823,4144.0
2023-10-30 10:50:00,482.03,482.26,481.24,481.41,2180.0,477.8726,478.1006,477.0894,477.2579,2180.0
2023-10-30 11:00:00,481.42,481.95,481.4,481.95,1914.0,477.2679,477.7933,477.248,477.7933,1914.0
2023-10-30 11:10:00,481.95,482.08,481.16,481.16,800.0,477.7933,477.9222,477.0101,477.0101,800.0
2023-10-30 11:20:00,480.83,481.16,480.25,480.99,15049.0,476.6829,477.0101,476.1079,476.8416,15049.0
2023-10-30 11:30:00,481.47,482.33,481.43,481.94,1798.0,477.3174,478.17,477.2778,477.7834,1798.0
2023-10-30 11:40:00,481.44,482.35,481.44,482.1,4305.0,477.2877,478.1898,477.2877,477.942,4305.0
2023-10-30 11:50:00,482.08,483.4,482.02,483.25,3085.0,477.9222,479.2308,477.8627,479.0821,3085.0
2023-10-30 12:00:00,483.36,483.58,482.75,482.75,4013.0,479.1911,479.4092,478.5864,478.5864,4013.0
2023-10-30 12:10:00,482.98,483.74,482.88,483.17,2746.0,478.8144,479.5678,478.7153,479.0028,2746.0
2023-10-30 12:20:00,483.06,483.81,483.02,483.4,1708.0,478.8937,479.6372,478.8541,479.2308,1708.0
2023-10-30 12:30:00,483.31,483.52,483.21,483.45,900.0,479.1416,479.3497,479.0424,479.2803,900.0
2023-10-30 12:40:00,483.42,483.49,482.61,483.13,3897.0,479.2506,479.32,478.4476,478.9631,3897.0
2023-10-30 12:50:00,483.28,483.43,483.28,483.4,1400.0,479.1118,479.2605,479.1118,479.2308,1400.0
2023-10-30 13:00:00,483.56,483.99,483.28,483.94,2808.0,479.3894,479.8157,479.1118,479.7661,2808.0
2023-10-30 13:10:00,483.92,483.94,483.52,483.81,2536.0,479.7463,479.7661,479.3497,479.6372,2536.0
2023-10-30 13:20:00,483.8,484.81,483.53,484.81,4631.0,479.6273,480.6286,479.3597,480.6286,4631.0
2023-10-30 13:30:00,485.28,485.31,484.67,485.0,2892.0,481.0946,481.1243,480.4898,480.817,2892.0
2023-10-30 13:40:00,484.96,485.13,484.95,485.1,800.0,480.7773,480.9459,480.7674,480.9161,800.0
2023-10-30 13:50:00,484.77,485.5,484.77,485.33,3073.0,480.589,481.3127,480.589,481.1441,3073.0
2023-10-30 14:00:00,485.41,485.55,485.27,485.32,1400.0,481.2234,481.3622,481.0847,481.1342,1400.0
2023-10-30 14:10:00,485.43,485.57,484.91,485.12,4039.0,481.2433,481.3821,480.7278,480.9359,4039.0
2023-10-30 14:20:00,485.42,485.98,485.41,485.98,3000.0,481.2334,481.7885,481.2234,481.7885,3000.0
2023-10-30 14:30:00,486.0,486.0,485.55,485.79,5127.0,481.8084,481.8084,481.3622,481.6002,5127.0
2023-10-30 14:40:00,485.72,486.08,485.61,486.07,2300.0,481.5308,481.8877,481.4217,481.8778,2300.0
2023-10-30 14:50:00,486.27,486.29,485.5,485.74,4600.0,482.076,482.0959,481.3127,481.5506,4600.0
2023-10-30 15:00:00,485.93,486.22,485.69,486.13,5375.0,481.739,482.0265,481.501,481.9372,5375.0
2023-10-30 15:10:00,486.14,486.17,485.96,486.07,1900.0,481.9471,481.9769,481.7687,481.8778,1900.0
2023-10-30 15:20:00,486.05,486.39,485.82,485.86,7471.0,481.8579,482.195,481.6299,481.6696,7471.0
2023-10-30 15:30:00,486.03,486.48,485.87,486.48,3601.0,481.8381,482.2842,481.6795,482.2842,3601.0
2023-10-30 15:40:00,486.43,486.53,485.7,485.71,9166.0,482.2346,482.3338,481.5109,481.5209,9166.0
2023-10-30 15:50:00,485.8,486.49,484.58,484.79,32658.0,481.6101,482.2941,480.4006,480.6088,32658.0
2023-10-31 09:30:00,486.77,489.64,483.99,488.13,10563.0,482.5717,485.417,479.8157,483.92,10563.0
2023-10-31 09:40:00,488.29,489.99,488.29,489.24,7288.0,484.0786,485.7639,484.0786,485.0204,7288.0
2023-10-31 09:50:00,489.82,489.82,488.2,488.2,3500.0,485.5954,485.5954,483.9894,483.9894,3500.0
2023-10-31 10:00:00,488.16,488.18,487.2,487.85,6026.0,483.9497,483.9696,482.998,483.6424,6026.0
2023-10-31 10:10:00,487.88,489.01,487.58,488.79,5222.0,483.6721,484.7924,483.3747,484.5743,5222.0
2023-10-31 10:20:00,488.57,489.27,488.57,489.15,5806.0,484.3562,485.0502,484.3562,484.9312,5806.0
2023-10-31 10:30:00,489.36,490.06,489.17,489.51,8577.0,485.1394,485.8333,484.951,485.2881,8577.0
2023-10-31 10:40:00,489.37,490.06,488.81,488.94,7697.0,485.1493,485.8333,484.5941,484.723,7697.0
2023-10-31 10:50:00,489.2,489.39,488.06,488.15,8834.0,484.9808,485.1691,483.8506,483.9398,8834.0
2023-10-31 11:00:00,488.19,488.19,486.88,487.46,8045.0,483.9795,483.9795,482.6808,483.2558,8045.0
2023-10-31 11:10:00,487.47,487.85,486.66,486.94,3750.0,483.2657,483.6424,482.4627,482.7402,3750.0
2023-10-31 11:20:00,487.28,488.0,487.12,487.25,2853.0,483.0773,483.7911,482.9187,483.0476,2853.0
2023-10-31 11:30:00,486.6,487.4,486.5,487.4,2715.0,482.4032,483.1963,482.304,483.1963,2715.0
2023-10-31 11:40:00,487.4,487.46,487.14,487.25,3859.0,483.1963,483.2558,482.9385,483.0476,3859.0
2023-10-31 11:50:00,487.22,488.46,487.21,488.46,3297.0,483.0178,484.2471,483.0079,484.2471,3297.0
2023-10-31 12:00:00,488.64,488.79,488.05,488.79,12500.0,484.4256,484.5743,483.8407,484.5743,12500.0
2023-10-31 12:10:00,489.0,489.37,488.9,489.35,7549.0,484.7825,485.1493,484.6833,485.1295,7549.0
2023-10-31 12:20:00,489.46,490.33,489.46,490.33,2105.0,485.2385,486.101,485.2385,486.101,2105.0
2023-10-31 12:30:00,490.12,491.01,490.11,491.0,6514.0,485.8928,486.7751,485.8829,486.7652,6514.0
2023-10-31 12:40:00,490.93,491.53,490.93,491.53,2250.0,486.6958,487.2907,486.6958,487.2907,2250.0
2023-10-31 12:50:00,491.5,491.6,490.27,490.38,10371.0,487.2609,487.3601,486.0415,486.1506,10371.0
2023-10-31 13:00:00,490.49,490.49,489.55,489.93,2648.0,486.2596,486.2596,485.3277,485.7045,2648.0
2023-10-31 13:10:00,489.91,490.74,489.44,490.62,4255.0,485.6846,486.5075,485.2187,486.3885,4255.0
2023-10-31 13:20:00,490.89,491.42,490.87,491.36,2968.0,486.6562,487.1816,486.6364,487.1221,2968.0
2023-10-31 13:30:00,491.15,491.43,490.65,491.0,7845.0,486.9139,487.1915,486.4183,486.7652,7845.0
2023-10-31 13:40:00,490.92,491.17,490.61,490.71,34783.0,486.6859,486.9338,486.3786,486.4777,34783.0
2023-10-31 13:50:00,490.71,491.12,490.71,491.01,5996.0,486.4777,486.8842,486.4777,486.7751,5996.0
2023-10-31 14:00:00,491.0,491.39,490.68,490.95,14742.0,486.7652,487.1519,486.448,486.7157,14742.0
2023-10-31 14:10:00,490.94,491.26,488.9,489.13,12964.0,486.7057,487.023,484.6833,484.9114,12964.0
2023-10-31 14:20:00,489.11,489.39,488.63,488.76,11983.0,484.8915,485.1691,484.4157,484.5446,11983.0
2023-10-31 14:30:00,488.76,489.64,488.76,489.37,6016.0,484.5446,485.417,484.5446,485.1493,6016.0
2023-10-31 14:40:00,489.53,489.65,489.02,489.58,5861.0,485.3079,485.4269,484.8023,485.3575,5861.0
2023-10-31 14:50:00,489.71,489.71,488.86,489.18,8590.0,485.4864,485.4864,484.6437,484.9609,8590.0
2023-10-31 15:00:00,489.22,489.7,488.76,489.31,5210.0,485.0006,485.4764,484.5446,485.0898,5210.0
2023-10-31 15:10:00,489.13,489.16,488.82,488.99,7385.0,484.9114,484.9411,484.604,484.7726,7385.0
2023-10-31 15:20:00,488.92,489.03,488.01,488.64,9321.0,484.7032,484.8122,483.801,484.4256,9321.0
2023-10-31 15:30:00,488.77,488.99,488.1,488.1,5427.0,484.5545,484.7726,483.8902,483.8902,5427.0
2023-10-31 15:40:00,488.06,489.08,488.06,489.07,17694.0,483.8506,484.8618,483.8506,484.8519,17694.0
2023-10-31 15:50:00,489.25,489.73,487.36,488.48,54563.0,485.0303,485.5062,483.1566,484.267,54563.0
2023-11-01 09:30:00,490.13,491.66,490.13,490.86,4017.0,485.9027,487.4195,485.9027,486.6264,4017.0
2023-11-01 09:40:00,490.87,490.87,489.73,490.24,2300.0,486.6364,486.6364,485.5062,486.0118,2300.0
2023-11-01 09:50:00,490.76,490.96,488.52,488.76,2903.0,486.5273,486.7256,484.3066,484.5446,2903.0
2023-11-01 10:00:00,489.0,489.67,488.36,488.42,2700.0,484.7825,485.4467,484.148,484.2075,2700.0
2023-11-01 10:10:00,488.38,488.38,487.73,487.73,900.0,484.1678,484.1678,483.5234,483.5234,900.0
2023-11-01 10:20:00,488.15,489.16,488.08,488.55,900.0,483.9398,484.9411,483.8704,484.3364,900.0
2023-11-01 10:30:00,488.62,489.31,488.54,489.31,1100.0,484.4058,485.0898,484.3264,485.0898,1100.0
2023-11-01 10:40:00,489.52,489.71,489.14,489.71,848.0,485.298,485.4864,484.9213,485.4864,848.0
2023-11-01 10:50:00,489.31,489.31,488.51,488.93,2000.0,485.0898,485.0898,484.2967,484.7131,2000.0
2023-11-01 11:00:00,489.19,489.34,489.19,489.33,1174.0,484.9708,485.1195,484.9708,485.1096,1174.0
2023-11-01 11:10:00,489.17,489.17,488.42,488.42,2071.0,484.951,484.951,484.2075,484.2075,2071.0
2023-11-01 11:20:00,488.53,488.83,488.16,488.51,8448.0,484.3165,484.6139,483.9497,484.2967,8448.0
2023-11-01 11:30:00,488.56,488.67,488.0,488.0,2400.0,484.3463,484.4553,483.7911,483.7911,2400.0
2023-11-01 11:40:00,488.1,488.17,487.19,487.2,2430.0,483.8902,483.9596,482.9881,482.998,2430.0
2023-11-01 11:50:00,487.26,487.26,486.44,486.65,3620.0,483.0575,483.0575,482.2446,482.4527,3620.0
2023-11-01 12:00:00,486.34,486.7,486.27,486.34,3097.0,482.1454,482.5023,482.076,482.1454,3097.0
2023-11-01 12:10:00,486.72,486.97,486.72,486.97,300.0,482.5221,482.77,482.5221,482.77,300.0
2023-11-01 12:20:00,486.9,487.09,486.35,486.35,7862.0,482.7006,482.889,482.1553,482.1553,7862.0
2023-11-01 12:30:00,486.33,486.61,486.08,486.35,6061.0,482.1355,482.4131,481.8877,482.1553,6061.0
2023-11-01 12:40:00,486.12,486.5,485.7,486.15,5601.0,481.9273,482.304,481.5109,481.9571,5601.0
2023-11-01 12:50:00,486.15,486.36,485.93,486.2,1686.0,481.9571,482.1653,481.739,482.0066,1686.0
2023-11-01 13:00:00,486.22,486.44,486.22,486.44,400.0,482.0265,482.2446,482.0265,482.2446,400.0
2023-11-01 13:10:00,486.78,486.95,486.59,486.6,800.0,482.5816,482.7502,482.3933,482.4032,800.0
2023-11-01 13:20:00,486.83,486.83,486.25,486.25,4652.0,482.6312,482.6312,482.0562,482.0562,4652.0
2023-11-01 13:30:00,486.25,486.25,484.14,485.01,4656.0,482.0562,482.0562,479.9644,480.8269,4656.0
2023-11-01 13:40:00,485.16,485.79,484.8,485.51,2157.0,480.9756,481.6002,480.6187,481.3226,2157.0
2023-11-01 13:50:00,485.8,486.13,485.18,485.35,5148.0,481.6101,481.9372,480.9954,481.164,5148.0
2023-11-01 14:00:00,485.35,485.57,484.83,484.83,3599.0,481.164,481.3821,480.6484,480.6484,3599.0
2023-11-01 14:10:00,484.55,485.02,484.25,484.55,4666.0,480.3709,480.8368,480.0734,480.3709,4666.0
2023-11-01 14:20:00,484.5,485.07,484.5,484.81,3570.0,480.3213,480.8864,480.3213,480.6286,3570.0
2023-11-01 14:30:00,484.99,486.36,484.86,485.54,7742.0,480.8071,482.1653,480.6782,481.3523,7742.0
2023-11-01 14:40:00,484.56,485.08,483.56,484.23,6863.0,480.3808,480.8963,479.3894,480.0536,6863.0
2023-11-01 14:50:00,484.05,486.45,484.0,486.45,19496.0,479.8752,482.2545,479.8256,482.2545,19496.0
2023-11-01 15:00:00,486.81,487.91,486.42,486.77,13014.0,482.6114,483.7019,482.2247,482.5717,13014.0
2023-11-01 15:10:00,486.79,487.05,486.14,486.53,10728.0,482.5915,482.8493,481.9471,482.3338,10728.0
2023-11-01 15:20:00,486.49,487.62,486.3,486.97,24316.0,482.2941,483.4144,482.1058,482.77,24316.0
2023-11-01 15:30:00,486.95,487.6,486.62,487.22,13977.0,482.7502,483.3946,482.423,483.0178,13977.0
2023-11-01 15:40:00,487.47,487.54,486.47,486.63,22756.0,483.2657,483.3351,482.2743,482.4329,22756.0
2023-11-01 15:50:00,486.61,487.42,486.13,487.15,52860.0,482.4131,483.2161,481.9372,482.9484,52860.0
2023-11-02 09:30:00,487.37,490.2,486.82,486.82,10810.0,483.1665,485.9721,482.6213,482.6213,10810.0
2023-11-02 09:40:00,488.09,490.32,487.35,489.25,4309.0,483.8803,486.0911,483.1467,485.0303,4309.0
2023-11-02 09:50:00,489.06,489.66,487.84,489.66,4807.0,484.842,485.4368,483.6325,485.4368,4807.0
2023-11-02 10:00:00,490.39,491.81,490.07,491.09,19662.0,486.1605,487.5682,485.8433,486.8545,19662.0
2023-11-02 10:10:00,491.19,491.34,489.86,491.01,12429.0,486.9536,487.1023,485.6351,486.7751,12429.0
2023-11-02 10:20:00,490.84,491.59,490.54,491.58,5230.0,486.6066,487.3501,486.3092,487.3402,5230.0
2023-11-02 10:30:00,490.91,492.75,490.82,492.66,7634.0,486.676,488.5001,486.5868,488.4109,7634.0
2023-11-02 10:40:00,492.72,492.94,492.21,492.57,2563.0,488.4704,488.6885,487.9648,488.3217,2563.0
2023-11-02 10:50:00,492.55,493.36,492.55,493.36,2383.0,488.3019,489.1049,488.3019,489.1049,2383.0
2023-11-02 11:00:00,493.04,493.88,492.94,492.94,18780.0,488.7876,489.6204,488.6885,488.6885,18780.0
2023-11-02 11:10:00,492.89,492.89,491.56,492.06,9000.0,488.6389,488.6389,487.3204,487.8161,9000.0
2023-11-02 11:20:00,492.24,492.3,491.66,491.98,4710.0,487.9945,488.054,487.4195,487.7368,4710.0
2023-11-02 11:30:00,491.94,491.94,491.57,491.75,3087.0,487.6971,487.6971,487.3303,487.5088,3087.0
2023-11-02 11:40:00,491.63,492.0,491.07,491.64,8578.0,487.3898,487.7566,486.8346,487.3997,8578.0
2023-11-02 11:50:00,491.69,491.8,490.97,491.46,3483.0,487.4493,487.5583,486.7355,487.2213,3483.0
2023-11-02 12:00:00,491.33,491.75,491.33,491.6,1661.0,487.0924,487.5088,487.0924,487.3601,1661.0
2023-11-02 12:10:00,491.6,491.94,490.85,491.28,8159.0,487.3601,487.6971,486.6165,487.0428,8159.0
2023-11-02 12:20:00,491.12,491.63,490.96,491.49,4006.0,486.8842,487.3898,486.7256,487.251,4006.0
2023-11-02 12:30:00,491.63,492.33,491.13,492.24,5071.0,487.3898,488.0838,486.8941,487.9945,5071.0
2023-11-02 12:40:00,492.29,492.29,491.53,492.1,9439.0,488.0441,488.0441,487.2907,487.8557,9439.0
2023-11-02 12:50:00,492.33,493.16,491.83,492.09,3667.0,488.0838,488.9066,487.5881,487.8458,3667.0
2023-11-02 13:00:00,492.32,492.61,492.02,492.54,6703.0,488.0738,488.3613,487.7764,488.2919,6703.0
2023-11-02 13:10:00,492.53,493.05,492.53,492.78,3767.0,488.282,488.7976,488.282,488.5299,3767.0
2023-11-02 13:20:00,492.75,493.03,492.55,492.97,10279.0,488.5001,488.7777,488.3019,488.7182,10279.0
2023-11-02 13:30:00,493.04,494.06,492.94,494.06,11783.0,488.7876,489.7988,488.6885,489.7988,11783.0
2023-11-02 13:40:00,493.82,493.82,493.25,493.29,8829.0,489.5609,489.5609,488.9958,489.0355,8829.0
2023-11-02 13:50:00,493.24,494.26,493.11,493.96,9523.0,488.9859,489.9971,488.857,489.6997,9523.0
2023-11-02 14:00:00,493.91,494.1,493.79,493.95,5903.0,489.6501,489.8385,489.5312,489.6898,5903.0
2023-11-02 14:10:00,494.09,494.09,492.81,493.07,9568.0,489.8286,489.8286,488.5596,488.8174,9568.0
2023-11-02 14:20:00,492.98,493.25,492.74,493.0,11811.0,488.7282,488.9958,488.4902,488.748,11811.0
2023-11-02 14:30:00,492.85,493.41,492.73,493.27,6843.0,488.5993,489.1544,488.4803,489.0157,6843.0
2023-11-02 14:40:00,493.27,493.57,493.24,493.26,4739.0,489.0157,489.3131,488.9859,489.0057,4739.0
2023-11-02 14:50:00,493.37,494.06,493.22,493.56,5768.0,489.1148,489.7988,488.9661,489.3032,5768.0
2023-11-02 15:00:00,493.55,493.64,493.26,493.37,4906.0,489.2932,489.3825,489.0057,489.1148,4906.0
2023-11-02 15:10:00,493.44,493.97,493.44,493.89,7039.0,489.1842,489.7096,489.1842,489.6303,7039.0
2023-11-02 15:20:00,493.75,493.75,493.02,493.64,16794.0,489.4915,489.4915,488.7678,489.3825,16794.0
2023-11-02 15:30:00,493.61,494.09,493.25,493.96,15423.0,489.3527,489.8286,488.9958,489.6997,15423.0
2023-11-02 15:40:00,494.09,494.09,493.09,493.77,28067.0,489.8286,489.8286,488.8372,489.5113,28067.0
2023-11-02 15:50:00,494.03,495.0,493.24,494.12,57293.0,489.7691,490.7307,488.9859,489.8583,57293.0
2023-11-03 09:30:00,495.33,497.81,495.33,496.92,6811.0,491.0579,493.5165,491.0579,492.6342,6811.0
2023-11-03 09:40:00,496.69,499.08,496.54,498.42,30842.0,492.4062,494.7755,492.2575,494.1212,30842.0
2023-11-03 09:50:00,498.03,499.36,497.0,498.33,3312.0,493.7346,495.0531,492.7135,494.032,3312.0
2023-11-03 10:00:00,498.99,499.05,497.7,498.63,3506.0,494.6863,494.7458,493.4074,494.3294,3506.0
2023-11-03 10:10:00,498.92,500.41,498.53,500.41,3407.0,494.6169,496.0941,494.2303,496.0941,3407.0
2023-11-03 10:20:00,499.89,499.9,498.19,499.12,3200.0,495.5786,495.5885,493.8932,494.8152,3200.0
2023-11-03 10:30:00,499.48,499.48,497.86,498.46,3029.0,495.1721,495.1721,493.5661,494.1609,3029.0
2023-11-03 10:40:00,497.84,498.37,497.63,497.63,5879.0,493.5462,494.0717,493.338,493.338,5879.0
2023-11-03 10:50:00,497.39,499.57,497.09,499.51,12047.0,493.1001,495.2613,492.8027,495.2018,12047.0
2023-11-03 11:00:00,499.75,500.47,499.44,499.45,5564.0,495.4398,496.1536,495.1324,495.1424,5564.0
2023-11-03 11:10:00,499.69,500.16,499.33,499.58,2900.0,495.3803,495.8462,495.0234,495.2712,2900.0
2023-11-03 11:20:00,499.65,501.09,499.25,500.21,9746.0,495.3406,496.7682,494.9441,495.8958,9746.0
2023-11-03 11:30:00,500.58,500.85,500.08,500.53,5095.0,496.2626,496.5303,495.7669,496.213,5095.0
2023-11-03 11:40:00,500.63,501.52,500.49,501.3,10071.0,496.3122,497.1945,496.1734,496.9764,10071.0
2023-11-03 11:50:00,501.3,501.65,500.9,501.5,5927.0,496.9764,497.3234,496.5798,497.1747,5927.0
2023-11-03 12:00:00,501.5,502.37,501.49,502.18,5887.0,497.1747,498.0372,497.1648,497.8488,5887.0
2023-11-03 12:10:00,502.18,502.65,502.16,502.16,3300.0,497.8488,498.3148,497.829,497.829,3300.0
2023-11-03 12:20:00,502.57,503.83,502.57,503.48,3100.0,498.2354,499.4846,498.2354,499.1376,3100.0
2023-11-03 12:30:00,503.89,504.0,503.18,503.39,3631.0,499.5441,499.6531,498.8402,499.0484,3631.0
2023-11-03 12:40:00,503.02,503.86,502.7,503.53,6621.0,498.6816,499.5143,498.3643,499.1872,6621.0
2023-11-03 12:50:00,503.33,504.24,503.1,504.21,7164.0,498.9889,499.891,498.7609,499.8613,7164.0
2023-11-03 13:00:00,504.3,504.93,503.96,503.97,10330.0,499.9505,500.5751,499.6135,499.6234,10330.0
2023-11-03 13:10:00,504.06,504.1,503.35,503.35,2717.0,499.7126,499.7522,499.0087,499.0087,2717.0
2023-11-03 13:20:00,503.51,504.51,503.51,503.95,3158.0,499.1673,500.1587,499.1673,499.6035,3158.0
2023-11-03 13:30:00,504.05,504.57,504.05,504.38,1654.0,499.7027,500.2182,499.7027,500.0298,1654.0
2023-11-03 13:40:00,504.27,504.45,503.96,504.06,2952.0,499.9208,500.0992,499.6135,499.7126,2952.0
2023-11-03 13:50:00,504.06,504.9,504.05,504.76,4241.0,499.7126,500.5453,499.7027,500.4066,4241.0
2023-11-03 14:00:00,504.53,504.73,503.97,504.47,2913.0,500.1785,500.3768,499.6234,500.1191,2913.0
2023-11-03 14:10:00,504.42,505.04,504.27,504.41,2946.0,500.0695,500.6841,499.9208,500.0596,2946.0
2023-11-03 14:20:00,504.44,504.75,504.44,504.7,1978.0,500.0893,500.3966,500.0893,500.3471,1978.0
2023-11-03 14:30:00,504.54,505.13,504.49,504.99,2725.0,500.1885,500.7734,500.1389,500.6346,2725.0
2023-11-03 14:40:00,504.87,505.68,504.49,505.57,12396.0,500.5156,501.3186,500.1389,501.2096,12396.0
2023-11-03 14:50:00,505.6,505.74,505.09,505.56,2700.0,501.2393,501.3781,500.7337,501.1997,2700.0
2023-11-03 15:00:00,505.16,505.66,504.91,505.16,4588.0,500.8031,501.2988,500.5553,500.8031,4588.0
2023-11-03 15:10:00,505.0,505.17,504.28,504.35,5237.0,500.6445,500.813,499.9307,500.0001,5237.0
2023-11-03 15:20:00,504.0,504.34,503.29,503.49,6847.0,499.6531,499.9902,498.9492,499.1475,6847.0
2023-11-03 15:30:00,503.58,503.58,502.34,502.75,9658.0,499.2367,499.2367,498.0074,498.4139,9658.0
2023-11-03 15:40:00,502.73,503.19,502.22,503.02,16153.0,498.3941,498.8501,497.8885,498.6816,16153.0
2023-11-03 15:50:00,502.99,503.29,502.02,502.55,45926.0,498.6518,498.9492,497.6902,498.2156,45926.0
2023-11-06 09:30:00,504.66,506.93,504.01,506.47,21971.0,500.3074,502.5578,499.663,502.1018,21971.0
2023-11-06 09:40:00,505.97,506.73,504.14,504.4,16917.0,501.6061,502.3596,499.7919,500.0497,16917.0
2023-11-06 09:50:00,504.6,505.96,503.5,504.98,7089.0,500.2479,501.5962,499.1574,500.6247,7089.0
2023-11-06 10:00:00,505.54,505.54,503.45,504.55,12491.0,501.1798,501.1798,499.1079,500.1984,12491.0
2023-11-06 10:10:00,504.3,505.01,503.36,503.76,12423.0,499.9505,500.6544,499.0186,499.4152,12423.0
2023-11-06 10:20:00,503.75,504.06,503.21,503.76,6313.0,499.4053,499.7126,498.8699,499.4152,6313.0
2023-11-06 10:30:00,503.95,504.11,502.91,502.92,6002.0,499.6035,499.7622,498.5725,498.5824,6002.0
2023-11-06 10:40:00,503.24,504.0,503.2,503.32,5600.0,498.8997,499.6531,498.86,498.979,5600.0
2023-11-06 10:50:00,503.33,503.81,503.22,503.5,2725.0,498.9889,499.4647,498.8798,499.1574,2725.0
2023-11-06 11:00:00,503.77,504.11,503.74,503.8,2624.0,499.4251,499.7622,499.3954,499.4548,2624.0
2023-11-06 11:10:00,503.69,504.08,503.68,504.07,1540.0,499.3458,499.7324,499.3359,499.7225,1540.0
2023-11-06 11:20:00,504.07,505.02,503.82,504.36,5000.0,499.7225,500.6643,499.4747,500.01,5000.0
2023-11-06 11:30:00,503.82,504.02,503.03,503.52,5303.0,499.4747,499.6729,498.6915,499.1772,5303.0
2023-11-06 11:40:00,503.44,503.78,503.31,503.76,6100.0,499.0979,499.435,498.9691,499.4152,6100.0
2023-11-06 11:50:00,503.5,504.17,503.41,503.5,3503.0,499.1574,499.8216,499.0682,499.1574,3503.0
2023-11-06 12:00:00,503.72,503.97,503.4,503.73,1700.0,499.3755,499.6234,499.0583,499.3854,1700.0
2023-11-06 12:10:00,503.78,504.32,503.76,504.03,1705.0,499.435,499.9703,499.4152,499.6829,1705.0
2023-11-06 12:20:00,503.88,504.38,503.87,504.3,4123.0,499.5341,500.0298,499.5242,499.9505,4123.0
2023-11-06 12:30:00,504.25,504.6,504.15,504.27,3175.0,499.901,500.2479,499.8018,499.9208,3175.0
2023-11-06 12:40:00,504.08,504.26,503.59,503.68,7975.0,499.7324,499.9109,499.2466,499.3359,7975.0
2023-11-06 12:50:00,503.63,504.23,503.49,504.23,2000.0,499.2863,499.8811,499.1475,499.8811,2000.0
2023-11-06 13:00:00,504.04,504.25,503.79,504.0,2200.0,499.6928,499.901,499.4449,499.6531,2200.0
2023-11-06 13:10:00,503.92,504.38,503.78,504.26,1807.0,499.5738,500.0298,499.435,499.9109,1807.0
2023-11-06 13:20:00,504.08,504.26,503.87,504.17,4521.0,499.7324,499.9109,499.5242,499.8216,4521.0
2023-11-06 13:30:00,504.34,504.48,503.89,504.36,8910.0,499.9902,500.129,499.5441,500.01,8910.0
2023-11-06 13:40:00,504.29,504.66,504.07,504.08,1600.0,499.9406,500.3074,499.7225,499.7324,1600.0
2023-11-06 13:50:00,504.05,504.42,503.94,504.07,4459.0,499.7027,500.0695,499.5936,499.7225,4459.0
2023-11-06 14:00:00,504.08,504.37,503.86,503.99,7687.0,499.7324,500.0199,499.5143,499.6432,7687.0
2023-11-06 14:10:00,503.86,504.05,503.06,503.84,6351.0,499.5143,499.7027,498.7212,499.4945,6351.0
2023-11-06 14:20:00,503.57,503.68,503.19,503.25,1600.0,499.2268,499.3359,498.8501,498.9096,1600.0
2023-11-06 14:30:00,503.21,503.86,503.19,503.86,3930.0,498.8699,499.5143,498.8501,499.5143,3930.0
2023-11-06 14:40:00,503.72,504.29,503.72,503.88,4594.0,499.3755,499.9406,499.3755,499.5341,4594.0
2023-11-06 14:50:00,503.91,504.72,503.91,504.49,5572.0,499.5639,500.3669,499.5639,500.1389,5572.0
2023-11-06 15:00:00,504.7,504.89,504.2,504.22,3892.0,500.3471,500.5354,499.8514,499.8712,3892.0
2023-11-06 15:10:00,504.39,504.95,504.13,504.14,10911.0,500.0397,500.5949,499.782,499.7919,10911.0
2023-11-06 15:20:00,504.17,504.93,504.09,504.28,4725.0,499.8216,500.5751,499.7423,499.9307,4725.0
2023-11-06 15:30:00,504.08,504.13,503.11,503.24,5654.0,499.7324,499.782,498.7708,498.8997,5654.0
2023-11-06 15:40:00,503.14,503.47,502.9,503.28,10994.0,498.8005,499.1277,498.5626,498.9393,10994.0
2023-11-06 15:50:00,503.15,503.49,502.58,503.36,30469.0,498.8104,499.1475,498.2454,499.0186,30469.0
2023-11-07 09:30:00,503.0,505.89,502.06,505.89,8540.0,498.6617,501.5268,497.7298,501.5268,8540.0
2023-11-07 09:40:00,506.4,506.86,505.14,505.68,2915.0,502.0324,502.4884,500.7833,501.3186,2915.0
2023-11-07 09:50:00,505.41,505.98,504.88,504.89,2800.0,501.0509,501.616,500.5255,500.5354,2800.0
2023-11-07 10:00:00,505.27,505.27,503.95,504.48,1758.0,500.9122,500.9122,499.6035,500.129,1758.0
2023-11-07 10:10:00,504.21,505.38,503.86,504.98,6910.0,499.8613,501.0212,499.5143,500.6247,6910.0
2023-11-07 10:20:00,505.22,505.22,503.79,504.69,4528.0,500.8626,500.8626,499.4449,500.3372,4528.0
2023-11-07 10:30:00,505.25,505.46,504.52,505.1,3549.0,500.8923,501.1005,500.1686,500.7436,3549.0
2023-11-07 10:40:00,505.06,506.57,504.65,506.26,3306.0,500.704,502.2009,500.2975,501.8936,3306.0
2023-11-07 10:50:00,506.25,506.75,506.1,506.1,1500.0,501.8837,502.3794,501.735,501.735,1500.0
2023-11-07 11:00:00,505.88,506.58,505.26,506.53,8691.0,501.5169,502.2109,500.9022,502.1613,8691.0
2023-11-07 11:10:00,506.68,506.93,505.84,505.99,4096.0,502.31,502.5578,501.4772,501.6259,4096.0
2023-11-07 11:20:00,505.5,505.59,504.94,505.59,1514.0,501.1402,501.2294,500.585,501.2294,1514.0
2023-11-07 11:30:00,505.46,506.45,505.46,505.92,2000.0,501.1005,502.082,501.1005,501.5565,2000.0
2023-11-07 11:40:00,505.99,506.25,505.4,505.52,4066.0,501.6259,501.8837,501.041,501.16,4066.0
2023-11-07 11:50:00,505.82,505.82,504.78,505.06,1200.0,501.4574,501.4574,500.4264,500.704,1200.0
2023-11-07 12:00:00,504.97,505.53,504.6,505.53,2403.0,500.6147,501.1699,500.2479,501.1699,2403.0
2023-11-07 12:10:00,504.84,504.89,504.0,504.0,1105.0,500.4859,500.5354,499.6531,499.6531,1105.0
2023-11-07 12:20:00,504.24,505.19,504.06,504.53,5159.0,499.891,500.8328,499.7126,500.1785,5159.0
2023-11-07 12:30:00,504.47,505.26,504.29,504.49,5189.0,500.1191,500.9022,499.9406,500.1389,5189.0
2023-11-07 12:40:00,504.49,504.52,504.0,504.18,6103.0,500.1389,500.1686,499.6531,499.8316,6103.0
2023-11-07 12:50:00,504.05,504.73,503.93,504.68,9942.0,499.7027,500.3768,499.5837,500.3272,9942.0
2023-11-07 13:00:00,504.41,504.85,504.41,504.8,2672.0,500.0596,500.4958,500.0596,500.4462,2672.0
2023-11-07 13:10:00,504.97,505.26,504.86,504.97,4610.0,500.6147,500.9022,500.5057,500.6147,4610.0
2023-11-07 13:20:00,505.42,505.42,504.87,505.35,2284.0,501.0609,501.0609,500.5156,500.9915,2284.0
2023-11-07 13:30:00,505.59,505.83,505.14,505.14,2300.0,501.2294,501.4673,500.7833,500.7833,2300.0
2023-11-07 13:40:00,505.06,505.64,505.06,505.54,2103.0,500.704,501.279,500.704,501.1798,2103.0
2023-11-07 13:50:00,505.55,506.35,505.52,506.12,6378.0,501.1897,501.9828,501.16,501.7548,6378.0
2023-11-07 14:00:00,506.38,506.9,506.28,506.56,6946.0,502.0126,502.5281,501.9134,502.191,6946.0
2023-11-07 14:10:00,506.62,506.73,505.46,505.46,3827.0,502.2505,502.3596,501.1005,501.1005,3827.0
2023-11-07 14:20:00,505.44,506.44,505.42,506.37,4322.0,501.0807,502.0721,501.0609,502.0027,4322.0
2023-11-07 14:30:00,506.37,506.62,505.91,506.62,5295.0,502.0027,502.2505,501.5466,502.2505,5295.0
2023-11-07 14:40:00,506.62,507.2,506.4,506.54,4286.0,502.2505,502.8255,502.0324,502.1712,4286.0
2023-11-07 14:50:00,506.66,507.22,506.36,506.36,8512.0,502.2902,502.8453,501.9928,501.9928,8512.0
2023-11-07 15:00:00,506.29,506.77,506.18,506.77,3034.0,501.9234,502.3992,501.8143,502.3992,3034.0
2023-11-07 15:10:00,506.86,507.1,506.5,506.94,3050.0,502.4884,502.7264,502.1315,502.5678,3050.0
2023-11-07 15:20:00,507.0,507.92,507.0,507.54,5198.0,502.6272,503.5393,502.6272,503.1626,5198.0
2023-11-07 15:30:00,507.68,507.74,506.89,507.11,6490.0,503.3014,503.3609,502.5182,502.7363,6490.0
2023-11-07 15:40:00,507.12,507.82,506.92,507.56,11312.0,502.7462,503.4402,502.5479,503.1824,11312.0
2023-11-07 15:50:00,507.82,507.83,506.63,506.98,26645.0,503.4402,503.4501,502.2604,502.6074,26645.0
2023-11-08 09:30:00,510.0,511.53,507.59,511.53,16240.0,505.6014,507.1182,503.2121,507.1182,16240.0
2023-11-08 09:40:00,511.29,511.93,510.87,511.59,2710.0,506.8802,507.5147,506.4639,507.1776,2710.0
2023-11-08 09:50:00,511.45,511.96,511.14,511.66,3701.0,507.0389,507.5445,506.7315,507.247,3701.0
2023-11-08 10:00:00,511.9,512.35,511.44,512.1,7815.0,507.485,507.9311,507.0289,507.6832,7815.0
2023-11-08 10:10:00,512.17,512.2,511.42,511.73,6768.0,507.7526,507.7824,507.0091,507.3164,6768.0
2023-11-08 10:20:00,511.72,512.88,511.69,512.57,14589.0,507.3065,508.4565,507.2768,508.1492,14589.0
2023-11-08 10:30:00,512.25,512.96,512.08,512.87,6075.0,507.832,508.5358,507.6634,508.4466,6075.0
2023-11-08 10:40:00,512.93,513.22,512.02,512.19,7904.0,508.5061,508.7936,507.6039,507.7725,7904.0
2023-11-08 10:50:00,512.2,512.89,511.49,512.61,2833.0,507.7824,508.4664,507.0785,508.1889,2833.0
2023-11-08 11:00:00,512.56,512.7,511.77,511.78,10764.0,508.1393,508.2781,507.3561,507.366,10764.0
2023-11-08 11:10:00,511.97,512.4,511.72,511.96,4586.0,507.5544,507.9807,507.3065,507.5445,4586.0
2023-11-08 11:20:00,511.87,512.17,511.82,512.17,1619.0,507.4552,507.7526,507.4057,507.7526,1619.0
2023-11-08 11:30:00,512.18,512.19,510.6,510.6,2150.0,507.7626,507.7725,506.1962,506.1962,2150.0
2023-11-08 11:40:00,510.06,510.94,510.05,510.47,2972.0,505.6608,506.5333,505.6509,506.0673,2972.0
2023-11-08 11:50:00,510.58,510.58,509.61,509.81,792.0,506.1764,506.1764,505.2147,505.413,792.0
2023-11-08 12:00:00,509.21,509.55,509.11,509.12,2463.0,504.8182,505.1552,504.719,504.729,2463.0
2023-11-08 12:10:00,509.37,509.94,509.0,509.56,1000.0,504.9768,505.5419,504.61,505.1652,1000.0
2023-11-08 12:20:00,510.0,510.22,509.76,509.85,2608.0,505.6014,505.8195,505.3634,505.4527,2608.0
2023-11-08 12:30:00,510.0,510.9,510.0,510.7,6468.0,505.6014,506.4936,505.6014,506.2953,6468.0
2023-11-08 12:40:00,510.46,510.46,509.68,509.68,4360.0,506.0574,506.0574,505.2841,505.2841,4360.0
2023-11-08 12:50:00,510.05,510.18,509.69,510.0,1100.0,505.6509,505.7798,505.294,505.6014,1100.0
2023-11-08 13:00:00,510.35,510.77,510.05,510.34,3460.0,505.9483,506.3647,505.6509,505.9384,3460.0
2023-11-08 13:10:00,510.68,510.68,510.08,510.1,967.0,506.2755,506.2755,505.6807,505.7005,967.0
2023-11-08 13:20:00,509.69,509.87,509.27,509.87,1583.0,505.294,505.4725,504.8777,505.4725,1583.0
2023-11-08 13:30:00,510.0,510.27,510.0,510.18,1122.0,505.6014,505.869,505.6014,505.7798,1122.0
2023-11-08 13:40:00,510.27,510.34,509.71,509.71,800.0,505.869,505.9384,505.3139,505.3139,800.0
2023-11-08 13:50:00,509.88,509.92,509.55,509.82,1400.0,505.4824,505.5221,505.1552,505.4229,1400.0
2023-11-08 14:00:00,509.75,510.17,509.74,509.92,1900.0,505.3535,505.7699,505.3436,505.5221,1900.0
2023-11-08 14:10:00,510.17,510.97,510.11,510.9,2905.0,505.7699,506.563,505.7104,506.4936,2905.0
2023-11-08 14:20:00,510.36,511.29,510.36,510.85,2900.0,505.9583,506.8802,505.9583,506.444,2900.0
2023-11-08 14:30:00,511.05,511.38,510.7,511.38,2706.0,506.6423,506.9695,506.2953,506.9695,2706.0
2023-11-08 14:40:00,511.48,511.8,511.04,511.43,4007.0,507.0686,507.3858,506.6324,507.019,4007.0
2023-11-08 14:50:00,511.26,511.55,510.64,510.99,5812.0,506.8505,507.138,506.2358,506.5828,5812.0
2023-11-08 15:00:00,510.79,511.24,510.52,511.05,4781.0,506.3845,506.8307,506.1169,506.6423,4781.0
2023-11-08 15:10:00,510.92,511.54,510.59,511.21,3500.0,506.5134,507.1281,506.1863,506.8009,3500.0
2023-11-08 15:20:00,511.3,511.53,510.96,511.11,4756.0,506.8901,507.1182,506.5531,506.7018,4756.0
2023-11-08 15:30:00,511.22,511.5,510.91,511.24,6635.0,506.8108,507.0884,506.5035,506.8307,6635.0
2023-11-08 15:40:00,511.19,512.01,510.95,511.76,10377.0,506.7811,507.594,506.5432,507.3462,10377.0
2023-11-08 15:50:00,511.79,511.99,510.43,511.24,28859.0,507.3759,507.5742,506.0277,506.8307,28859.0
2023-11-09 09:30:00,511.0,511.0,509.04,509.67,5766.0,506.5927,506.5927,504.6496,505.2742,5766.0
2023-11-09 09:40:00,510.58,510.58,508.07,508.6,1017.0,506.1764,506.1764,503.688,504.2134,1017.0
2023-11-09 09:50:00,509.19,510.11,509.17,509.76,1100.0,504.7983,505.7104,504.7785,505.3634,1100.0
2023-11-09 10:00:00,510.17,510.93,509.79,510.23,2463.0,505.7699,506.5233,505.3932,505.8294,2463.0
2023-11-09 10:10:00,509.76,510.38,509.76,510.1,600.0,505.3634,505.9781,505.3634,505.7005,600.0
2023-11-09 10:20:00,510.51,510.72,509.93,509.93,737.0,506.107,506.3152,505.532,505.532,737.0
2023-11-09 10:30:00,510.09,510.11,509.59,509.93,2046.0,505.6906,505.7104,505.1949,505.532,2046.0
2023-11-09 10:40:00,509.43,509.85,509.27,509.82,800.0,505.0363,505.4527,504.8777,505.4229,800.0
2023-11-09 10:50:00,509.96,510.08,509.53,509.66,800.0,505.5617,505.6807,505.1354,505.2643,800.0
2023-11-09 11:00:00,510.3,511.5,509.93,511.37,13304.0,505.8988,507.0884,505.532,506.9595,13304.0
2023-11-09 11:10:00,511.31,512.43,511.3,511.83,4909.0,506.9001,508.0104,506.8901,507.4156,4909.0
2023-11-09 11:20:00,511.6,512.17,511.56,511.85,2800.0,507.1876,507.7526,507.1479,507.4354,2800.0
2023-11-09 11:30:00,511.84,512.41,511.84,512.0,1790.0,507.4255,507.9906,507.4255,507.5841,1790.0
2023-11-09 11:40:00,511.9,512.38,511.67,511.98,1931.0,507.485,507.9608,507.257,507.5643,1931.0
2023-11-09 11:50:00,512.56,512.56,511.85,512.21,8424.0,508.1393,508.1393,507.4354,507.7923,8424.0
2023-11-09 12:00:00,512.2,512.2,511.18,511.61,6500.0,507.7824,507.7824,506.7712,507.1975,6500.0
2023-11-09 12:10:00,511.26,511.4,511.25,511.32,1200.0,506.8505,506.9893,506.8406,506.91,1200.0
2023-11-09 12:20:00,511.6,511.83,511.09,511.55,4742.0,507.1876,507.4156,506.682,507.138,4742.0
2023-11-09 12:30:00,511.55,512.0,511.35,511.68,600.0,507.138,507.5841,506.9397,507.2669,600.0
2023-11-09 12:40:00,511.46,512.34,511.46,512.34,1730.0,507.0488,507.9212,507.0488,507.9212,1730.0
2023-11-09 12:50:00,512.25,512.92,512.22,512.88,5200.0,507.832,508.4962,507.8022,508.4565,5200.0
2023-11-09 13:00:00,512.81,512.81,510.64,511.0,6566.0,508.3871,508.3871,506.2358,506.5927,6566.0
2023-11-09 13:10:00,511.22,512.65,511.22,512.46,1200.0,506.8108,508.2285,506.8108,508.0401,1200.0
2023-11-09 13:20:00,513.1,513.45,512.86,513.45,1473.0,508.6746,509.0216,508.4367,509.0216,1473.0
2023-11-09 13:30:00,513.15,513.19,512.62,512.98,1602.0,508.7242,508.7638,508.1988,508.5557,1602.0
2023-11-09 13:40:00,512.94,512.96,512.13,512.32,3504.0,508.516,508.5358,507.713,507.9014,3504.0
2023-11-09 13:50:00,512.36,512.58,512.04,512.26,1923.0,507.941,508.1591,507.6238,507.8419,1923.0
2023-11-09 14:00:00,512.11,512.11,511.11,511.27,2100.0,507.6932,507.6932,506.7018,506.8604,2100.0
2023-11-09 14:10:00,511.25,511.78,511.21,511.46,5579.0,506.8406,507.366,506.8009,507.0488,5579.0
2023-11-09 14:20:00,511.63,512.33,511.48,512.27,3026.0,507.2173,507.9113,507.0686,507.8518,3026.0
2023-11-09 14:30:00,511.96,512.54,511.76,511.76,1114.0,507.5445,508.1195,507.3462,507.3462,1114.0
2023-11-09 14:40:00,511.66,511.7,511.41,511.7,1411.0,507.247,507.2867,506.9992,507.2867,1411.0
2023-11-09 14:50:00,511.69,511.69,510.79,510.8,1847.0,507.2768,507.2768,506.3845,506.3945,1847.0
2023-11-09 15:00:00,510.8,511.86,510.38,511.86,3716.0,506.3945,507.4453,505.9781,507.4453,3716.0
2023-11-09 15:10:00,511.86,512.04,511.25,511.64,2303.0,507.4453,507.6238,506.8406,507.2272,2303.0
2023-11-09 15:20:00,511.52,511.52,510.95,511.44,2971.0,507.1083,507.1083,506.5432,507.0289,2971.0
2023-11-09 15:30:00,511.48,511.66,510.78,510.83,5294.0,507.0686,507.247,506.3746,506.4242,5294.0
2023-11-09 15:40:00,510.83,511.13,510.55,510.55,4958.0,506.4242,506.7216,506.1466,506.1466,4958.0
2023-11-09 15:50:00,510.76,511.41,509.4,510.03,28651.0,506.3548,506.9992,505.0065,505.6311,28651.0
2023-11-10 09:30:00,511.41,512.58,510.3,512.58,3713.0,506.9992,508.1591,505.8988,508.1591,3713.0
2023-11-10 09:40:00,513.2,513.2,511.63,513.11,2552.0,508.7738,508.7738,507.2173,508.6845,2552.0
2023-11-10 09:50:00,512.97,512.97,512.03,512.91,1651.0,508.5457,508.5457,507.6139,508.4863,1651.0
2023-11-10 10:00:00,512.31,513.25,511.4,513.15,1712.0,507.8914,508.8233,506.9893,508.7242,1712.0
2023-11-10 10:10:00,512.89,513.93,512.8,513.48,2125.0,508.4664,509.4975,508.3772,509.0513,2125.0
2023-11-10 10:20:00,513.18,513.41,512.83,512.84,1553.0,508.7539,508.982,508.407,508.4169,1553.0
2023-11-10 10:30:00,512.52,513.04,512.4,513.04,2153.0,508.0996,508.6151,507.9807,508.6151,2153.0
2023-11-10 10:40:00,513.38,513.66,512.99,512.99,1600.0,508.9522,509.2298,508.5656,508.5656,1600.0
2023-11-10 10:50:00,512.92,513.09,512.6,513.0,1898.0,508.4962,508.6647,508.1789,508.5755,1898.0
2023-11-10 11:00:00,513.94,514.27,513.6,514.27,300.0,509.5074,509.8345,509.1703,509.8345,300.0
2023-11-10 11:10:00,513.93,514.17,513.75,514.07,1430.0,509.4975,509.7354,509.319,509.6363,1430.0
2023-11-10 11:20:00,514.47,515.34,514.32,514.32,19382.0,510.0328,510.8953,509.8841,509.8841,19382.0
2023-11-10 11:30:00,514.33,514.67,513.94,514.43,1300.0,509.894,510.2311,509.5074,509.9932,1300.0
2023-11-10 11:40:00,514.57,514.99,514.38,514.99,1250.0,510.1319,510.5483,509.9436,510.5483,1250.0
2023-11-10 11:50:00,514.99,515.31,514.67,515.31,1508.0,510.5483,510.8656,510.2311,510.8656,1508.0
2023-11-10 12:00:00,515.36,515.74,515.16,515.16,944.0,510.9151,511.2919,510.7169,510.7169,944.0
2023-11-10 12:10:00,515.28,515.5,515.13,515.48,1200.0,510.8358,511.0539,510.6871,511.0341,1200.0
2023-11-10 12:20:00,515.69,516.0,515.38,516.0,682.0,511.2423,511.5496,510.935,511.5496,682.0
2023-11-10 12:30:00,515.88,517.97,515.88,517.81,3664.0,511.4306,513.5026,511.4306,513.344,3664.0
2023-11-10 12:40:00,517.62,517.69,517.02,517.26,4100.0,513.1556,513.225,512.5608,512.7987,4100.0
2023-11-10 12:50:00,517.42,517.6,516.71,516.84,4084.0,512.9574,513.1358,512.2535,512.3824,4084.0
2023-11-10 13:00:00,516.65,517.04,516.4,516.84,1300.0,512.194,512.5806,511.9462,512.3824,1300.0
2023-11-10 13:10:00,516.6,516.98,516.6,516.88,1607.0,512.1444,512.5212,512.1444,512.422,1607.0
2023-11-10 13:20:00,517.13,517.64,517.05,517.57,1500.0,512.6699,513.1755,512.5906,513.1061,1500.0
2023-11-10 13:30:00,517.53,518.04,517.44,517.63,6717.0,513.0664,513.572,512.9772,513.1656,6717.0
2023-11-10 13:40:00,517.9,518.11,517.54,518.11,5085.0,513.4332,513.6414,513.0763,513.6414,5085.0
2023-11-10 13:50:00,518.1,518.5,518.05,518.48,3191.0,513.6315,514.0281,513.5819,514.0082,3191.0
2023-11-10 14:00:00,518.48,518.5,517.54,517.71,29152.0,514.0082,514.0281,513.0763,513.2449,29152.0
2023-11-10 14:10:00,517.87,518.0,517.53,518.0,1800.0,513.4035,513.5324,513.0664,513.5324,1800.0
2023-11-10 14:20:00,517.72,517.78,517.42,517.42,1700.0,513.2548,513.3143,512.9574,512.9574,1700.0
2023-11-10 14:30:00,517.6,517.94,517.16,517.49,4343.0,513.1358,513.4729,512.6996,513.0268,4343.0
2023-11-10 14:40:00,517.79,517.79,517.36,517.7,2626.0,513.3242,513.3242,512.8979,513.2349,2626.0
2023-11-10 14:50:00,517.48,517.48,517.25,517.44,1200.0,513.0168,513.0168,512.7888,512.9772,1200.0
2023-11-10 15:00:00,516.96,517.59,516.94,517.41,9219.0,512.5013,513.1259,512.4815,512.9475,9219.0
2023-11-10 15:10:00,517.4,517.82,516.95,517.82,17400.0,512.9375,513.3539,512.4914,513.3539,17400.0
2023-11-10 15:20:00,517.73,518.09,517.46,518.09,14474.0,513.2647,513.6216,512.997,513.6216,14474.0
2023-11-10 15:30:00,518.09,518.27,517.16,517.76,11251.0,513.6216,513.8,512.6996,513.2944,11251.0
2023-11-10 15:40:00,517.65,518.13,517.32,517.99,30255.0,513.1854,513.6612,512.8582,513.5224,30255.0
2023-11-10 15:50:00,517.8,518.6,516.93,517.0,43561.0,513.3341,514.1272,512.4716,512.541,43561.0
2023-11-13 09:30:00,516.63,519.47,513.47,518.96,4849.0,512.1742,514.9897,509.0414,514.4841,4849.0
2023-11-13 09:40:00,518.92,518.92,515.21,518.05,29072.0,514.4444,514.4444,510.7664,513.5819,29072.0
2023-11-13 09:50:00,517.66,517.66,515.63,516.42,9863.0,513.1953,513.1953,511.1828,511.966,9863.0
2023-11-13 10:00:00,516.15,517.03,516.11,517.03,2303.0,511.6983,512.5707,511.6587,512.5707,2303.0
2023-11-13 10:10:00,517.05,517.22,515.17,515.82,18633.0,512.5906,512.7591,510.7268,511.3712,18633.0
2023-11-13 10:20:00,515.92,516.51,515.71,515.78,3005.0,511.4703,512.0552,511.2621,511.3315,3005.0
2023-11-13 10:30:00,515.77,516.25,515.34,516.16,4019.0,511.3216,511.7975,510.8953,511.7082,4019.0
2023-11-13 10:40:00,516.13,517.19,515.91,517.19,4729.0,511.6785,512.7293,511.4604,512.7293,4729.0
2023-11-13 10:50:00,517.0,517.97,516.78,517.45,8323.0,512.541,513.5026,512.3229,512.9871,8323.0
2023-11-13 11:00:00,517.3,517.49,516.73,517.06,4579.0,512.8384,513.0268,512.2733,512.6005,4579.0
2023-11-13 11:10:00,516.98,517.09,516.35,516.81,8096.0,512.5212,512.6302,511.8966,512.3526,8096.0
2023-11-13 11:20:00,516.66,517.38,516.66,517.05,5777.0,512.2039,512.9177,512.2039,512.5906,5777.0
2023-11-13 11:30:00,517.05,517.71,516.86,516.87,9335.0,512.5906,513.2449,512.4022,512.4121,9335.0
2023-11-13 11:40:00,516.86,517.52,516.86,517.09,4418.0,512.4022,513.0565,512.4022,512.6302,4418.0
2023-11-13 11:50:00,517.14,517.67,517.14,517.31,1233.0,512.6798,513.2052,512.6798,512.8483,1233.0
2023-11-13 12:00:00,517.24,517.48,516.95,517.41,3740.0,512.7789,513.0168,512.4914,512.9475,3740.0
2023-11-13 12:10:00,516.97,517.06,516.86,516.93,1600.0,512.5112,512.6005,512.4022,512.4716,1600.0
2023-11-13 12:20:00,517.05,517.09,516.72,516.81,4640.0,512.5906,512.6302,512.2634,512.3526,4640.0
2023-11-13 12:30:00,516.76,517.33,516.74,517.33,4417.0,512.3031,512.8681,512.2832,512.8681,4417.0
2023-11-13 12:40:00,517.4,517.4,516.9,516.9,600.0,512.9375,512.9375,512.4418,512.4418,600.0
2023-11-13 12:50:00,517.11,517.21,516.91,517.21,1060.0,512.65,512.7492,512.4518,512.7492,1060.0
2023-11-13 13:00:00,517.23,517.23,516.77,516.83,4826.0,512.769,512.769,512.313,512.3725,4826.0
2023-11-13 13:10:00,516.83,517.38,516.81,517.38,1800.0,512.3725,512.9177,512.3526,512.9177,1800.0
2023-11-13 13:20:00,517.21,517.3,516.85,516.86,2100.0,512.7492,512.8384,512.3923,512.4022,2100.0
2023-11-13 13:30:00,516.93,517.24,516.75,516.75,2200.0,512.4716,512.7789,512.2931,512.2931,2200.0
2023-11-13 13:40:00,517.11,517.45,516.76,517.07,2909.0,512.65,512.9871,512.3031,512.6104,2909.0
2023-11-13 13:50:00,516.92,517.0,516.77,516.77,1207.0,512.4617,512.541,512.313,512.313,1207.0
2023-11-13 14:00:00,516.93,517.05,516.83,516.88,2100.0,512.4716,512.5906,512.3725,512.422,2100.0
2023-11-13 14:10:00,516.88,517.31,516.88,516.97,11300.0,512.422,512.8483,512.422,512.5112,11300.0
2023-11-13 14:20:00,516.88,517.5,516.8,517.05,7048.0,512.422,513.0367,512.3427,512.5906,7048.0
2023-11-13 14:30:00,517.0,517.39,516.93,517.09,4425.0,512.541,512.9276,512.4716,512.6302,4425.0
2023-11-13 14:40:00,517.17,517.18,517.05,517.05,783.0,512.7095,512.7194,512.5906,512.5906,783.0
2023-11-13 14:50:00,517.1,517.1,516.75,516.96,8591.0,512.6401,512.6401,512.2931,512.5013,8591.0
2023-11-13 15:00:00,516.89,517.26,516.87,517.24,4130.0,512.4319,512.7987,512.4121,512.7789,4130.0
2023-11-13 15:10:00,517.1,517.36,516.97,517.21,7639.0,512.6401,512.8979,512.5112,512.7492,7639.0
2023-11-13 15:20:00,517.44,517.96,517.29,517.38,7600.0,512.9772,513.4927,512.8285,512.9177,7600.0
2023-11-13 15:30:00,517.35,517.73,517.13,517.73,8951.0,512.888,513.2647,512.6699,513.2647,8951.0
2023-11-13 15:40:00,517.6,517.67,517.19,517.28,11418.0,513.1358,513.2052,512.7293,512.8186,11418.0
2023-11-13 15:50:00,517.14,517.6,516.87,517.0,45840.0,512.6798,513.1358,512.4121,512.541,45840.0
2023-11-14 09:30:00,518.71,518.74,516.27,517.22,9549.0,514.2362,514.266,511.8173,512.7591,9549.0
2023-11-14 09:40:00,517.01,519.05,517.01,519.05,2901.0,512.5509,514.5733,512.5509,514.5733,2901.0
2023-11-14 09:50:00,519.31,519.37,517.89,518.08,8833.0,514.8311,514.8905,513.4233,513.6117,8833.0
2023-11-14 10:00:00,518.04,519.44,517.98,518.97,13510.0,513.572,514.9599,513.5125,514.494,13510.0
2023-11-14 10:10:00,519.21,519.8,518.66,519.63,7055.0,514.7319,515.3168,514.1867,515.1483,7055.0
2023-11-14 10:20:00,519.58,520.21,519.5,520.2,7163.0,515.0987,515.7233,515.0194,515.7134,7163.0
2023-11-14 10:30:00,520.15,521.11,519.75,519.96,4141.0,515.6638,516.6155,515.2673,515.4755,4141.0
2023-11-14 10:40:00,520.0,520.99,520.0,520.64,24817.0,515.5151,516.4966,515.5151,516.1496,24817.0
2023-11-14 10:50:00,521.03,521.47,520.96,521.27,2500.0,516.5362,516.9724,516.4668,516.7742,2500.0
2023-11-14 11:00:00,521.27,521.72,520.75,521.49,9546.0,516.7742,517.2203,516.2586,516.9923,9546.0
2023-11-14 11:10:00,521.48,521.58,521.06,521.13,5700.0,516.9823,517.0815,516.566,516.6354,5700.0
2023-11-14 11:20:00,520.98,521.6,520.63,520.69,16951.0,516.4867,517.1013,516.1397,516.1992,16951.0
2023-11-14 11:30:00,520.68,520.8,520.27,520.8,8854.0,516.1892,516.3082,515.7828,516.3082,8854.0
2023-11-14 11:40:00,520.5,520.58,520.09,520.24,3406.0,516.0108,516.0901,515.6043,515.753,3406.0
2023-11-14 11:50:00,520.24,520.24,519.62,520.02,2549.0,515.753,515.753,515.1384,515.5349,2549.0
2023-11-14 12:00:00,520.1,520.83,520.02,520.8,1790.0,515.6143,516.338,515.5349,516.3082,1790.0
2023-11-14 12:10:00,520.36,521.1,520.35,520.74,3072.0,515.872,516.6056,515.8621,516.2487,3072.0
2023-11-14 12:20:00,520.88,521.21,520.56,521.21,1300.0,516.3875,516.7147,516.0703,516.7147,1300.0
2023-11-14 12:30:00,520.81,521.4,520.81,521.4,1250.0,516.3181,516.903,516.3181,516.903,1250.0
2023-11-14 12:40:00,521.55,521.96,521.36,521.96,1600.0,517.0517,517.4582,516.8634,517.4582,1600.0
2023-11-14 12:50:00,521.82,521.88,521.63,521.88,1202.0,517.3194,517.3789,517.1311,517.3789,1202.0
2023-11-14 13:00:00,521.77,522.48,521.69,522.26,3604.0,517.2698,517.9737,517.1905,517.7556,3604.0
2023-11-14 13:10:00,522.21,522.47,522.21,522.46,1000.0,517.7061,517.9638,517.7061,517.9539,1000.0
2023-11-14 13:20:00,522.35,522.35,521.91,522.11,1085.0,517.8448,517.8448,517.4086,517.6069,1085.0
2023-11-14 13:30:00,522.14,522.79,522.14,522.79,3500.0,517.6367,518.281,517.6367,518.281,3500.0
2023-11-14 13:40:00,522.79,522.89,522.38,522.38,7050.0,518.281,518.3802,517.8746,517.8746,7050.0
2023-11-14 13:50:00,522.56,522.81,522.09,522.15,13814.0,518.053,518.3009,517.5871,517.6466,13814.0
2023-11-14 14:00:00,521.62,522.44,521.62,522.04,3600.0,517.1211,517.9341,517.1211,517.5375,3600.0
2023-11-14 14:10:00,522.0,522.63,522.0,522.6,1599.0,517.4979,518.1224,517.4979,518.0927,1599.0
2023-11-14 14:20:00,522.7,524.18,522.68,524.18,5919.0,518.1918,519.6591,518.172,519.6591,5919.0
2023-11-14 14:30:00,524.19,524.25,523.79,524.0,3393.0,519.669,519.7285,519.2724,519.4806,3393.0
2023-11-14 14:40:00,523.87,524.36,523.85,524.25,2885.0,519.3517,519.8375,519.3319,519.7285,2885.0
2023-11-14 14:50:00,524.18,524.63,524.04,524.17,7398.0,519.6591,520.1052,519.5203,519.6491,7398.0
2023-11-14 15:00:00,524.27,524.6,524.27,524.44,1350.0,519.7483,520.0754,519.7483,519.9168,1350.0
2023-11-14 15:10:00,524.6,524.82,524.47,524.82,5875.0,520.0754,520.2935,519.9466,520.2935,5875.0
2023-11-14 15:20:00,524.78,525.0,524.48,524.67,9715.0,520.2539,520.472,519.9565,520.1448,9715.0
2023-11-14 15:30:00,524.67,525.63,524.66,524.87,5278.0,520.1448,521.0966,520.1349,520.3431,5278.0
2023-11-14 15:40:00,524.86,525.32,524.62,524.68,11045.0,520.3332,520.7892,520.0953,520.1547,11045.0
2023-11-14 15:50:00,524.65,524.76,523.83,524.45,18760.0,520.125,520.2341,519.3121,519.9267,18760.0
2023-11-15 09:30:00,525.08,528.44,524.22,528.44,4752.0,520.5513,523.8823,519.6987,523.8823,4752.0
2023-11-15 09:40:00,527.38,527.38,525.75,526.21,1565.0,522.8315,522.8315,521.2155,521.6716,1565.0
2023-11-15 09:50:00,525.89,527.03,525.72,526.83,3181.0,521.3543,522.4845,521.1858,522.2862,3181.0
2023-11-15 10:00:00,526.69,526.69,524.77,524.77,2236.0,522.1474,522.1474,520.244,520.244,2236.0
2023-11-15 10:10:00,525.01,525.83,525.01,525.83,2307.0,520.4819,521.2948,520.4819,521.2948,2307.0
2023-11-15 10:20:00,525.43,525.43,523.53,523.53,6168.0,520.8983,520.8983,519.0147,519.0147,6168.0
2023-11-15 10:30:00,523.48,523.57,522.7,523.29,3148.0,518.9651,519.0543,518.1918,518.7767,3148.0
2023-11-15 10:40:00,523.24,524.14,522.95,522.95,6693.0,518.7272,519.6194,518.4397,518.4397,6693.0
2023-11-15 10:50:00,523.55,523.55,522.0,522.23,2005.0,519.0345,519.0345,517.4979,517.7259,2005.0
2023-11-15 11:00:00,522.39,523.38,522.24,523.37,7035.0,517.8845,518.866,517.7358,518.856,7035.0
2023-11-15 11:10:00,523.21,523.21,522.39,522.39,4449.0,518.6974,518.6974,517.8845,517.8845,4449.0
2023-11-15 11:20:00,522.37,522.65,522.01,522.19,3100.0,517.8647,518.1423,517.5078,517.6862,3100.0
2023-11-15 11:30:00,521.95,522.39,521.71,521.89,1900.0,517.4483,517.8845,517.2104,517.3888,1900.0
2023-11-15 11:40:00,521.84,521.84,521.08,521.4,4411.0,517.3392,517.3392,516.5858,516.903,4411.0
2023-11-15 11:50:00,521.57,522.12,521.43,522.12,2772.0,517.0716,517.6168,516.9328,517.6168,2772.0
2023-11-15 12:00:00,521.85,522.58,521.73,522.58,3192.0,517.3492,518.0729,517.2302,518.0729,3192.0
2023-11-15 12:10:00,522.52,522.52,521.81,521.89,1140.0,518.0134,518.0134,517.3095,517.3888,1140.0
2023-11-15 12:20:00,521.96,521.96,521.46,521.68,1800.0,517.4582,517.4582,516.9625,517.1806,1800.0
2023-11-15 12:30:00,521.48,521.61,521.01,521.01,2501.0,516.9823,517.1112,516.5164,516.5164,2501.0
2023-11-15 12:40:00,521.25,521.89,521.16,521.89,7484.0,516.7543,517.3888,516.6651,517.3888,7484.0
2023-11-15 12:50:00,521.76,522.15,521.62,521.62,1700.0,517.2599,517.6466,517.1211,517.1211,1700.0
2023-11-15 13:00:00,521.58,521.58,521.21,521.22,1121.0,517.0815,517.0815,516.7147,516.7246,1121.0
2023-11-15 13:10:00,521.31,521.37,521.05,521.28,500.0,516.8138,516.8733,516.5561,516.7841,500.0
2023-11-15 13:20:00,521.7,522.18,521.6,521.64,4027.0,517.2005,517.6763,517.1013,517.141,4027.0
2023-11-15 13:30:00,521.81,522.27,521.59,522.27,900.0,517.3095,517.7655,517.0914,517.7655,900.0
2023-11-15 13:40:00,522.62,522.82,522.45,522.82,500.0,518.1125,518.3108,517.944,518.3108,500.0
2023-11-15 13:50:00,522.67,523.16,522.52,522.9,3684.0,518.1621,518.6479,518.0134,518.3901,3684.0
2023-11-15 14:00:00,523.02,523.19,522.65,522.65,3618.0,518.5091,518.6776,518.1423,518.1423,3618.0
2023-11-15 14:10:00,522.63,522.99,521.58,521.83,3664.0,518.1224,518.4793,517.0815,517.3293,3664.0
2023-11-15 14:20:00,521.65,522.72,521.56,522.45,4615.0,517.1509,518.2117,517.0617,517.944,4615.0
2023-11-15 14:30:00,522.71,522.85,522.26,522.76,2114.0,518.2017,518.3405,517.7556,518.2513,2114.0
2023-11-15 14:40:00,522.76,522.79,522.11,522.2,2627.0,518.2513,518.281,517.6069,517.6961,2627.0
2023-11-15 14:50:00,522.24,522.24,521.61,522.13,5241.0,517.7358,517.7358,517.1112,517.6267,5241.0
2023-11-15 15:00:00,521.81,522.14,521.15,521.15,3715.0,517.3095,517.6367,516.6552,516.6552,3715.0
2023-11-15 15:10:00,521.29,521.57,521.03,521.23,7703.0,516.794,517.0716,516.5362,516.7345,7703.0
2023-11-15 15:20:00,521.46,521.54,521.06,521.28,5032.0,516.9625,517.0418,516.566,516.7841,5032.0
2023-11-15 15:30:00,521.3,521.89,521.26,521.72,4534.0,516.8039,517.3888,516.7642,517.2203,4534.0
2023-11-15 15:40:00,521.72,521.72,520.87,520.97,6144.0,517.2203,517.2203,516.3776,516.4767,6144.0
2023-11-15 15:50:00,520.88,521.28,520.69,520.92,34418.0,516.3875,516.7841,516.1992,516.4272,34418.0
2023-11-16 09:30:00,522.24,526.05,521.12,525.19,11466.0,517.7358,521.5129,516.6255,520.6604,11466.0
2023-11-16 09:40:00,525.33,528.07,525.32,527.41,5689.0,520.7991,523.5155,520.7892,522.8612,5689.0
2023-11-16 09:50:00,527.12,527.21,526.19,526.19,9065.0,522.5737,522.6629,521.6517,521.6517,9065.0
2023-11-16 10:00:00,526.19,526.39,524.95,525.67,2509.0,521.6517,521.85,520.4224,521.1362,2509.0
2023-11-16 10:10:00,525.43,525.64,525.04,525.2,2674.0,520.8983,521.1065,520.5116,520.6703,2674.0
2023-11-16 10:20:00,524.97,525.71,524.67,524.84,14614.0,520.4422,521.1759,520.1448,520.3134,14614.0
2023-11-16 10:30:00,525.03,525.27,523.39,524.74,4405.0,520.5017,520.7397,518.8759,520.2142,4405.0
2023-11-16 10:40:00,524.59,525.06,524.28,524.94,1000.0,520.0655,520.5315,519.7582,520.4125,1000.0
2023-11-16 10:50:00,525.13,525.25,524.61,525.25,400.0,520.6009,520.7198,520.0854,520.7198,400.0
2023-11-16 11:00:00,524.97,525.34,524.57,524.57,1715.0,520.4422,520.8091,520.0457,520.0457,1715.0
2023-11-16 11:10:00,524.41,524.59,523.38,523.38,1300.0,519.8871,520.0655,518.866,518.866,1300.0
2023-11-16 11:20:00,523.4,523.45,523.1,523.11,1703.0,518.8858,518.9354,518.5884,518.5983,1703.0
2023-11-16 11:30:00,523.02,523.92,522.88,523.5,4190.0,518.5091,519.4013,518.3703,518.9849,4190.0
2023-11-16 11:40:00,523.41,524.03,523.1,524.03,3913.0,518.8957,519.5104,518.5884,519.5104,3913.0
2023-11-16 11:50:00,523.76,524.08,523.19,523.39,959.0,519.2427,519.5599,518.6776,518.8759,959.0
2023-11-16 12:00:00,523.24,523.24,522.96,523.12,1865.0,518.7272,518.7272,518.4496,518.6082,1865.0
2023-11-16 12:10:00,523.11,523.33,522.53,523.26,8271.0,518.5983,518.8164,518.0233,518.747,8271.0
2023-11-16 12:20:00,523.05,524.13,523.03,524.13,1525.0,518.5388,519.6095,518.519,519.6095,1525.0
2023-11-16 12:30:00,523.98,523.98,523.7,523.7,700.0,519.4608,519.4608,519.1832,519.1832,700.0
2023-11-16 12:40:00,523.8,524.22,523.46,523.61,2025.0,519.2823,519.6987,518.9453,519.094,2025.0
2023-11-16 12:50:00,523.35,524.18,523.35,524.18,519.0,518.8362,519.6591,518.8362,519.6591,519.0
2023-11-16 13:00:00,524.15,524.49,524.15,524.43,1000.0,519.6293,519.9664,519.6293,519.9069,1000.0
2023-11-16 13:10:00,524.17,524.17,523.49,523.49,1511.0,519.6491,519.6491,518.975,518.975,1511.0
2023-11-16 13:20:00,523.43,524.29,523.43,524.22,1200.0,518.9155,519.7681,518.9155,519.6987,1200.0
2023-11-16 13:30:00,524.16,524.17,523.9,524.14,1110.0,519.6392,519.6491,519.3815,519.6194,1110.0
2023-11-16 13:40:00,524.04,524.18,523.8,524.13,1200.0,519.5203,519.6591,519.2823,519.6095,1200.0
2023-11-16 13:50:00,524.22,524.27,523.83,524.0,1801.0,519.6987,519.7483,519.3121,519.4806,1801.0
2023-11-16 14:00:00,523.76,523.93,523.63,523.63,1930.0,519.2427,519.4112,519.1138,519.1138,1930.0
2023-11-16 14:10:00,523.65,524.13,523.65,524.05,1125.0,519.1336,519.6095,519.1336,519.5302,1125.0
2023-11-16 14:20:00,524.07,524.11,523.69,523.7,2587.0,519.55,519.5897,519.1733,519.1832,2587.0
2023-11-16 14:30:00,523.82,524.23,523.81,523.88,1011.0,519.3022,519.7086,519.2923,519.3616,1011.0
2023-11-16 14:40:00,523.95,524.3,523.88,524.3,1425.0,519.431,519.778,519.3616,519.778,1425.0
2023-11-16 14:50:00,524.37,524.78,524.24,524.42,7900.0,519.8474,520.2539,519.7185,519.897,7900.0
2023-11-16 15:00:00,524.57,524.58,524.27,524.27,1325.0,520.0457,520.0556,519.7483,519.7483,1325.0
2023-11-16 15:10:00,524.29,524.29,523.93,524.18,1125.0,519.7681,519.7681,519.4112,519.6591,1125.0
2023-11-16 15:20:00,524.05,524.12,523.85,524.0,1335.0,519.5302,519.5996,519.3319,519.4806,1335.0
2023-11-16 15:30:00,524.02,524.27,523.79,524.12,2026.0,519.5004,519.7483,519.2724,519.5996,2026.0
2023-11-16 15:40:00,523.86,524.58,523.73,524.0,12105.0,519.3418,520.0556,519.2129,519.4806,12105.0
2023-11-16 15:50:00,524.37,525.19,524.18,525.19,19520.0,519.8474,520.6604,519.6591,520.6604,19520.0
2023-11-17 09:30:00,528.01,528.01,524.86,524.86,22950.0,523.456,523.456,520.3332,520.3332,22950.0
2023-11-17 09:40:00,525.59,526.3,525.41,526.01,1224.0,521.0569,521.7608,520.8785,521.4733,1224.0
2023-11-17 09:50:00,526.26,526.7,524.64,525.48,7701.0,521.7211,522.1573,520.1151,520.9478,7701.0
2023-11-17 10:00:00,525.72,526.62,525.2,525.46,2235.0,521.1858,522.078,520.6703,520.928,2235.0
2023-11-17 10:10:00,525.49,525.53,524.72,524.81,4621.0,520.9578,520.9974,520.1944,520.2836,4621.0
2023-11-17 10:20:00,524.61,524.79,524.31,524.31,852.0,520.0854,520.2638,519.7879,519.7879,852.0
2023-11-17 10:30:00,524.45,524.74,524.21,524.4,1458.0,519.9267,520.2142,519.6888,519.8772,1458.0
2023-11-17 10:40:00,524.33,524.45,523.81,524.18,1209.0,519.8078,519.9267,519.2923,519.6591,1209.0
2023-11-17 10:50:00,524.3,524.49,523.99,524.23,500.0,519.778,519.9664,519.4707,519.7086,500.0
2023-11-17 11:00:00,524.23,524.23,523.23,523.56,706.0,519.7086,519.7086,518.7173,519.0444,706.0
2023-11-17 11:10:00,523.57,523.9,523.57,523.77,1407.0,519.0543,519.3815,519.0543,519.2526,1407.0
2023-11-17 11:20:00,523.99,524.1,523.42,524.1,1716.0,519.4707,519.5798,518.9056,519.5798,1716.0
2023-11-17 11:30:00,524.01,524.05,523.68,524.05,903.0,519.4905,519.5302,519.1634,519.5302,903.0
2023-11-17 11:40:00,524.0,524.18,523.7,523.82,1200.0,519.4806,519.6591,519.1832,519.3022,1200.0
2023-11-17 11:50:00,523.64,523.83,523.55,523.81,880.0,519.1237,519.3121,519.0345,519.2923,880.0
2023-11-17 12:00:00,523.76,523.77,523.37,523.58,1331.0,519.2427,519.2526,518.856,519.0642,1331.0
2023-11-17 12:10:00,523.81,523.82,523.39,523.53,1200.0,519.2923,519.3022,518.8759,519.0147,1200.0
2023-11-17 12:20:00,523.29,523.57,523.28,523.39,1129.0,518.7767,519.0543,518.7668,518.8759,1129.0
2023-11-17 12:30:00,523.44,524.05,523.26,524.05,2640.0,518.9254,519.5302,518.747,519.5302,2640.0
2023-11-17 12:40:00,523.73,524.37,523.55,524.37,7125.0,519.2129,519.8474,519.0345,519.8474,7125.0
2023-11-17 12:50:00,524.18,524.79,524.18,524.44,2105.0,519.6591,520.2638,519.6591,519.9168,2105.0
2023-11-17 13:00:00,524.47,524.69,524.33,524.6,3500.0,519.9466,520.1647,519.8078,520.0754,3500.0
2023-11-17 13:10:00,524.38,524.94,524.38,524.94,2900.0,519.8573,520.4125,519.8573,520.4125,2900.0
2023-11-17 13:20:00,525.03,525.14,525.03,525.13,1290.0,520.5017,520.6108,520.5017,520.6009,1290.0
2023-11-17 13:30:00,525.1,525.1,524.87,524.99,1300.0,520.5711,520.5711,520.3431,520.4621,1300.0
2023-11-17 13:40:00,525.32,525.32,524.85,525.03,800.0,520.7892,520.7892,520.3233,520.5017,800.0
2023-11-17 13:50:00,525.0,525.17,524.82,525.17,3317.0,520.472,520.6405,520.2935,520.6405,3317.0
2023-11-17 14:00:00,525.13,525.48,524.94,525.48,1450.0,520.6009,520.9478,520.4125,520.9478,1450.0
2023-11-17 14:10:00,525.12,525.55,525.06,525.55,854.0,520.591,521.0172,520.5315,521.0172,854.0
2023-11-17 14:20:00,525.23,525.23,524.93,525.0,2500.0,520.7,520.7,520.4026,520.472,2500.0
2023-11-17 14:30:00,525.0,525.67,524.51,525.67,5495.0,520.472,521.1362,519.9862,521.1362,5495.0
2023-11-17 14:40:00,525.81,526.23,525.35,525.36,9068.0,521.275,521.6914,520.819,520.8289,9068.0
2023-11-17 14:50:00,525.55,525.55,524.76,525.51,2511.0,521.0172,521.0172,520.2341,520.9776,2511.0
2023-11-17 15:00:00,525.52,525.52,525.04,525.05,803.0,520.9875,520.9875,520.5116,520.5216,803.0
2023-11-17 15:10:00,524.95,525.36,524.78,525.36,1311.0,520.4224,520.8289,520.2539,520.8289,1311.0
2023-11-17 15:20:00,525.42,525.42,524.83,525.34,3650.0,520.8884,520.8884,520.3035,520.8091,3650.0
2023-11-17 15:30:00,525.32,525.37,524.06,524.61,2858.0,520.7892,520.8388,519.5401,520.0854,2858.0
2023-11-17 15:40:00,524.38,524.64,524.38,524.49,5471.0,519.8573,520.1151,519.8573,519.9664,5471.0
2023-11-17 15:50:00,524.4,525.33,524.4,524.54,13091.0,519.8772,520.7991,519.8772,520.016,13091.0
2023-11-20 09:30:00,528.14,529.99,524.72,525.66,15320.0,523.5849,525.419,520.1944,521.1263,15320.0
2023-11-20 09:40:00,525.2,525.21,521.0,521.58,8377.0,520.6703,520.6802,516.5065,517.0815,8377.0
2023-11-20 09:50:00,521.91,524.28,521.91,524.28,714.0,517.4086,519.7582,517.4086,519.7582,714.0
2023-11-20 10:00:00,524.37,524.57,523.78,524.02,2886.0,519.8474,520.0457,519.2625,519.5004,2886.0
2023-11-20 10:10:00,523.55,524.61,523.03,524.45,7468.0,519.0345,520.0854,518.519,519.9267,7468.0
2023-11-20 10:20:00,524.53,525.65,523.92,524.74,3403.0,520.006,521.1164,519.4013,520.2142,3403.0
2023-11-20 10:30:00,524.91,524.92,524.0,524.0,1243.0,520.3828,520.3927,519.4806,519.4806,1243.0
2023-11-20 10:40:00,523.64,524.3,523.61,524.22,2700.0,519.1237,519.778,519.094,519.6987,2700.0
2023-11-20 10:50:00,524.0,524.22,523.7,524.07,1618.0,519.4806,519.6987,519.1832,519.55,1618.0
2023-11-20 11:00:00,524.17,525.28,524.17,524.96,1900.0,519.6491,520.7496,519.6491,520.4323,1900.0
2023-11-20 11:10:00,524.65,524.65,523.99,524.55,2093.0,520.125,520.125,519.4707,520.0259,2093.0
2023-11-20 11:20:00,524.38,524.53,523.69,523.7,1750.0,519.8573,520.006,519.1733,519.1832,1750.0
2023-11-20 11:30:00,524.08,524.15,523.49,523.86,1723.0,519.5599,519.6293,518.975,519.3418,1723.0
2023-11-20 11:40:00,523.45,523.61,523.02,523.17,700.0,518.9354,519.094,518.5091,518.6578,700.0
2023-11-20 11:50:00,523.32,523.77,523.25,523.38,1612.0,518.8065,519.2526,518.7371,518.866,1612.0
2023-11-20 12:00:00,523.19,523.65,522.99,523.49,3000.0,518.6776,519.1336,518.4793,518.975,3000.0
2023-11-20 12:10:00,523.53,523.74,523.53,523.74,200.0,519.0147,519.2229,519.0147,519.2229,200.0
2023-11-20 12:20:00,523.71,523.76,523.53,523.72,900.0,519.1931,519.2427,519.0147,519.203,900.0
2023-11-20 12:30:00,523.49,523.63,523.49,523.63,200.0,518.975,519.1138,518.975,519.1138,200.0
2023-11-20 12:40:00,523.37,523.45,523.12,523.39,1524.0,518.856,518.9354,518.6082,518.8759,1524.0
2023-11-20 12:50:00,523.13,523.44,522.4,522.76,3165.0,518.6181,518.9254,517.8944,518.2513,3165.0
2023-11-20 13:00:00,522.85,524.53,522.85,524.36,4082.0,518.3405,520.006,518.3405,519.8375,4082.0
2023-11-20 13:10:00,524.54,524.81,524.05,524.61,3471.0,520.016,520.2836,519.5302,520.0854,3471.0
2023-11-20 13:20:00,524.79,524.95,524.79,524.95,650.0,520.2638,520.4224,520.2638,520.4224,650.0
2023-11-20 13:30:00,525.0,525.07,524.86,524.89,830.0,520.472,520.5414,520.3332,520.3629,830.0
2023-11-20 13:40:00,524.74,525.11,524.74,525.11,800.0,520.2142,520.581,520.2142,520.581,800.0
2023-11-20 13:50:00,525.29,525.3,524.85,525.07,1101.0,520.7595,520.7694,520.3233,520.5414,1101.0
2023-11-20 14:00:00,524.92,525.72,524.92,525.27,3274.0,520.3927,521.1858,520.3927,520.7397,3274.0
2023-11-20 14:10:00,525.5,525.79,525.44,525.44,800.0,520.9677,521.2552,520.9082,520.9082,800.0
2023-11-20 14:20:00,525.4,525.48,525.22,525.44,1100.0,520.8685,520.9478,520.6901,520.9082,1100.0
2023-11-20 14:30:00,525.42,525.72,525.25,525.25,3234.0,520.8884,521.1858,520.7198,520.7198,3234.0
2023-11-20 14:40:00,525.11,526.02,525.1,526.02,3421.0,520.581,521.4832,520.5711,521.4832,3421.0
2023-11-20 14:50:00,525.71,525.95,525.69,525.87,5194.0,521.1759,521.4138,521.156,521.3345,5194.0
2023-11-20 15:00:00,525.72,525.81,525.52,525.59,3200.0,521.1858,521.275,520.9875,521.0569,3200.0
2023-11-20 15:10:00,525.67,526.3,525.57,526.19,3607.0,521.1362,521.7608,521.0371,521.6517,3607.0
2023-11-20 15:20:00,525.91,525.93,525.53,525.57,2520.0,521.3741,521.394,520.9974,521.0371,2520.0
2023-11-20 15:30:00,525.58,525.58,525.23,525.25,4124.0,521.047,521.047,520.7,520.7198,4124.0
2023-11-20 15:40:00,525.11,525.4,524.55,524.56,7522.0,520.581,520.8685,520.0259,520.0358,7522.0
2023-11-20 15:50:00,524.29,524.99,524.16,524.72,25818.0,519.7681,520.4621,519.6392,520.1944,25818.0
2023-11-21 09:30:00,524.52,528.44,524.52,526.95,6051.0,519.9961,523.8823,519.9961,522.4052,6051.0
2023-11-21 09:40:00,525.63,525.64,525.63,525.63,100.0,521.0966,521.1065,521.0966,521.0966,100.0
2023-11-21 09:50:00,526.08,526.23,524.6,525.74,1700.0,521.5427,521.6914,520.0754,521.2056,1700.0
2023-11-21 10:00:00,526.25,526.99,525.85,526.08,2607.0,521.7112,522.4448,521.3147,521.5427,2607.0
2023-11-21 10:10:00,525.45,526.06,525.25,525.71,1188.0,520.9181,521.5228,520.7198,521.1759,1188.0
2023-11-21 10:20:00,525.71,526.21,525.68,526.12,1158.0,521.1759,521.6716,521.1461,521.5823,1158.0
2023-11-21 10:30:00,525.95,525.95,524.31,524.31,1125.0,521.4138,521.4138,519.7879,519.7879,1125.0
2023-11-21 10:40:00,524.15,525.65,524.15,525.55,3211.0,519.6293,521.1164,519.6293,521.0172,3211.0
2023-11-21 10:50:00,525.55,525.58,525.3,525.58,1015.0,521.0172,521.047,520.7694,521.047,1015.0
2023-11-21 11:00:00,525.39,525.77,525.39,525.54,1046.0,520.8586,521.2353,520.8586,521.0073,1046.0
2023-11-21 11:10:00,525.54,525.54,525.03,525.03,2957.0,521.0073,521.0073,520.5017,520.5017,2957.0
2023-11-21 11:20:00,525.03,525.14,524.61,525.05,2649.0,520.5017,520.6108,520.0854,520.5216,2649.0
2023-11-21 11:30:00,525.19,525.4,525.01,525.26,700.0,520.6604,520.8685,520.4819,520.7297,700.0
2023-11-21 11:40:00,525.09,525.34,525.09,525.27,1000.0,520.5612,520.8091,520.5612,520.7397,1000.0
2023-11-21 11:50:00,525.99,527.09,525.99,526.97,1084.0,521.4535,522.544,521.4535,522.425,1084.0
2023-11-21 12:00:00,526.69,526.7,526.28,526.39,500.0,522.1474,522.1573,521.7409,521.85,500.0
2023-11-21 12:10:00,526.58,526.69,526.23,526.34,900.0,522.0384,522.1474,521.6914,521.8004,900.0
2023-11-21 12:20:00,526.37,526.37,526.33,526.33,200.0,521.8302,521.8302,521.7905,521.7905,200.0
2023-11-21 12:30:00,526.34,526.62,526.28,526.61,1000.0,521.8004,522.078,521.7409,522.0681,1000.0
2023-11-21 12:40:00,526.73,527.47,526.61,527.28,1827.0,522.1871,522.9207,522.0681,522.7323,1827.0
2023-11-21 12:50:00,527.37,527.57,527.04,527.39,700.0,522.8215,523.0198,522.4944,522.8414,700.0
2023-11-21 13:00:00,526.84,526.99,526.65,526.99,1200.0,522.2961,522.4448,522.1078,522.4448,1200.0
2023-11-21 13:10:00,526.68,527.11,526.67,527.11,1149.0,522.1375,522.5638,522.1276,522.5638,1149.0
2023-11-21 13:20:00,526.97,526.97,526.67,526.67,200.0,522.425,522.425,522.1276,522.1276,200.0
2023-11-21 13:30:00,526.67,527.05,526.66,527.0,698.0,522.1276,522.5043,522.1177,522.4547,698.0
2023-11-21 13:40:00,527.17,527.48,527.17,527.47,300.0,522.6233,522.9306,522.6233,522.9207,300.0
2023-11-21 13:50:00,527.48,527.71,527.28,527.71,1500.0,522.9306,523.1586,522.7323,523.1586,1500.0
2023-11-21 14:00:00,527.18,527.33,526.99,527.13,2310.0,522.6332,522.7819,522.4448,522.5836,2310.0
2023-11-21 14:10:00,527.32,527.59,527.31,527.39,805.0,522.772,523.0397,522.7621,522.8414,805.0
2023-11-21 14:20:00,527.18,527.63,527.13,527.57,2085.0,522.6332,523.0793,522.5836,523.0198,2085.0
2023-11-21 14:30:00,527.55,527.76,527.24,527.64,6053.0,523.0,523.2082,522.6927,523.0892,6053.0
2023-11-21 14:40:00,527.46,528.24,527.45,528.24,2217.0,522.9108,523.684,522.9009,523.684,2217.0
2023-11-21 14:50:00,527.99,527.99,527.25,527.5,3200.0,523.4362,523.4362,522.7026,522.9504,3200.0
2023-11-21 15:00:00,527.48,527.87,527.22,527.6,3000.0,522.9306,523.3172,522.6728,523.0496,3000.0
2023-11-21 15:10:00,527.94,528.29,527.75,527.88,2483.0,523.3866,523.7336,523.1983,523.3271,2483.0
2023-11-21 15:20:00,528.0,528.0,528.0,528.0,100.0,523.4461,523.4461,523.4461,523.4461,100.0
2023-11-21 15:30:00,527.82,527.83,526.85,526.94,3500.0,523.2677,523.2776,522.306,522.3953,3500.0
2023-11-21 15:40:00,527.12,527.42,526.66,526.72,5263.0,522.5737,522.8711,522.1177,522.1772,5263.0
2023-11-21 15:50:00,526.87,527.77,526.22,527.34,41110.0,522.3259,523.2181,521.6815,522.7918,41110.0
2023-11-22 09:30:00,529.64,529.64,527.08,527.87,5675.0,525.072,525.072,522.534,523.3172,5675.0
2023-11-22 09:40:00,528.86,530.88,527.68,528.29,14115.0,524.2987,526.3013,523.1289,523.7336,14115.0
2023-11-22 09:50:00,528.49,528.49,527.12,528.0,2286.0,523.9319,523.9319,522.5737,523.4461,2286.0
2023-11-22 10:00:00,528.0,528.06,527.47,527.61,2100.0,523.4461,523.5056,522.9207,523.0595,2100.0
2023-11-22 10:10:00,527.6,527.93,526.54,526.72,4408.0,523.0496,523.3767,521.9987,522.1772,4408.0
2023-11-22 10:20:00,526.53,527.89,526.53,526.83,6470.0,521.9888,523.3371,521.9888,522.2862,6470.0
2023-11-22 10:30:00,526.99,528.34,526.78,528.09,6749.0,522.4448,523.7832,522.2366,523.5353,6749.0
2023-11-22 10:40:00,527.77,528.31,527.77,528.0,1313.0,523.2181,523.7534,523.2181,523.4461,1313.0
2023-11-22 10:50:00,528.0,528.0,527.33,527.74,1305.0,523.4461,523.4461,522.7819,523.1884,1305.0
2023-11-22 11:00:00,527.72,527.96,527.6,527.61,1099.0,523.1685,523.4065,523.0496,523.0595,1099.0
2023-11-22 11:10:00,527.33,527.72,527.33,527.72,1950.0,522.7819,523.1685,522.7819,523.1685,1950.0
2023-11-22 11:20:00,527.72,528.2,527.67,527.71,2962.0,523.1685,523.6444,523.119,523.1586,2962.0
2023-11-22 11:30:00,528.28,529.02,527.99,528.37,4505.0,523.7237,524.4573,523.4362,523.8129,4505.0
2023-11-22 11:40:00,528.35,528.42,528.2,528.29,500.0,523.7931,523.8625,523.6444,523.7336,500.0
2023-11-22 11:50:00,528.48,528.97,528.29,528.97,2942.0,523.922,524.4077,523.7336,524.4077,2942.0
2023-11-22 12:00:00,528.75,529.21,528.45,529.21,1791.0,524.1896,524.6457,523.8922,524.6457,1791.0
2023-11-22 12:10:00,529.01,529.76,528.79,529.75,2499.0,524.4474,525.1909,524.2293,525.181,2499.0
2023-11-22 12:20:00,529.7,531.0,529.69,530.94,14473.0,525.1315,526.4202,525.1215,526.3608,14473.0
2023-11-22 12:30:00,530.6,531.75,530.48,530.48,7773.0,526.0237,527.1638,525.9047,525.9047,7773.0
2023-11-22 12:40:00,529.71,529.73,529.31,529.73,661.0,525.1414,525.1612,524.7448,525.1612,661.0
2023-11-22 12:50:00,529.48,530.02,529.48,530.02,1625.0,524.9134,525.4487,524.9134,525.4487,1625.0
2023-11-22 13:00:00,530.09,530.09,529.79,529.99,991.0,525.5181,525.5181,525.2207,525.419,991.0
2023-11-22 13:10:00,529.81,529.82,529.17,529.17,900.0,525.2405,525.2504,524.606,524.606,900.0
2023-11-22 13:20:00,529.45,529.45,529.3,529.34,300.0,524.8836,524.8836,524.7349,524.7746,300.0
2023-11-22 13:30:00,529.29,529.46,529.13,529.32,720.0,524.725,524.8935,524.5664,524.7547,720.0
2023-11-22 13:40:00,529.13,529.13,528.84,528.96,1200.0,524.5664,524.5664,524.2789,524.3978,1200.0
2023-11-22 13:50:00,529.14,529.48,529.14,529.16,925.0,524.5763,524.9134,524.5763,524.5961,925.0
2023-11-22 14:00:00,529.32,529.32,529.09,529.09,600.0,524.7547,524.7547,524.5267,524.5267,600.0
2023-11-22 14:10:00,529.21,529.45,529.2,529.45,400.0,524.6457,524.8836,524.6358,524.8836,400.0
2023-11-22 14:20:00,529.23,529.48,529.19,529.38,400.0,524.6655,524.9134,524.6259,524.8142,400.0
2023-11-22 14:30:00,529.43,529.43,528.58,528.85,2895.0,524.8638,524.8638,524.0211,524.2888,2895.0
2023-11-22 14:40:00,528.12,528.64,527.81,528.36,5934.0,523.5651,524.0806,523.2578,523.803,5934.0
2023-11-22 14:50:00,528.6,528.8,528.51,528.53,1785.0,524.0409,524.2392,523.9517,523.9715,1785.0
2023-11-22 15:00:00,528.44,528.92,528.44,528.85,1026.0,523.8823,524.3582,523.8823,524.2888,1026.0
2023-11-22 15:10:00,528.82,529.11,528.82,528.9,600.0,524.259,524.5465,524.259,524.3384,600.0
2023-11-22 15:20:00,528.69,528.82,528.35,528.82,1400.0,524.1302,524.259,523.7931,524.259,1400.0
2023-11-22 15:30:00,528.82,528.82,528.57,528.57,2696.0,524.259,524.259,524.0112,524.0112,2696.0
2023-11-22 15:40:00,528.63,529.02,528.58,528.6,5432.0,524.0707,524.4573,524.0211,524.0409,5432.0
2023-11-22 15:50:00,528.54,528.79,528.2,528.31,15309.0,523.9815,524.2293,523.6444,523.7534,15309.0
2023-11-24 09:30:00,527.27,529.14,525.03,525.29,8447.0,522.7224,524.5763,520.5017,520.7595,8447.0
2023-11-24 09:40:00,527.37,527.38,525.2,527.0,1700.0,522.8215,522.8315,520.6703,522.4547,1700.0
2023-11-24 09:50:00,527.29,528.12,527.28,527.69,1422.0,522.7422,523.5651,522.7323,523.1388,1422.0
2023-11-24 10:00:00,527.75,527.76,526.73,527.28,2265.0,523.1983,523.2082,522.1871,522.7323,2265.0
2023-11-24 10:10:00,527.22,527.27,526.31,526.76,2410.0,522.6728,522.7224,521.7707,522.2168,2410.0
2023-11-24 10:20:00,526.76,527.47,526.59,526.69,9587.0,522.2168,522.9207,522.0483,522.1474,9587.0
2023-11-24 10:30:00,526.86,526.91,525.7,525.82,2083.0,522.3159,522.3655,521.166,521.2849,2083.0
2023-11-24 10:40:00,525.82,525.87,525.37,525.37,1700.0,521.2849,521.3345,520.8388,520.8388,1700.0
2023-11-24 10:50:00,525.43,525.84,525.33,525.8,4583.0,520.8983,521.3047,520.7991,521.2651,4583.0
2023-11-24 11:00:00,525.8,526.0,525.25,526.0,1762.0,521.2651,521.4634,520.7198,521.4634,1762.0
2023-11-24 11:10:00,525.75,526.06,525.31,525.31,2235.0,521.2155,521.5228,520.7793,520.7793,2235.0
2023-11-24 11:20:00,525.33,525.8,525.07,525.12,24020.0,520.7991,521.2651,520.5414,520.591,24020.0
2023-11-24 11:30:00,525.33,525.35,524.79,524.79,2461.0,520.7991,520.819,520.2638,520.2638,2461.0
2023-11-24 11:40:00,524.8,525.85,524.67,525.85,5947.0,520.2737,521.3147,520.1448,521.3147,5947.0
2023-11-24 11:50:00,526.11,526.41,525.67,525.89,4123.0,521.5724,521.8698,521.1362,521.3543,4123.0
2023-11-24 12:00:00,525.88,526.08,525.87,526.08,1160.0,521.3444,521.5427,521.3345,521.5427,1160.0
2023-11-24 12:10:00,525.87,526.21,525.8,526.13,1600.0,521.3345,521.6716,521.2651,521.5922,1600.0
2023-11-24 12:20:00,525.74,526.05,525.49,525.5,1618.0,521.2056,521.5129,520.9578,520.9677,1618.0
2023-11-24 12:30:00,525.58,525.93,525.43,525.69,3960.0,521.047,521.394,520.8983,521.156,3960.0
2023-11-24 12:40:00,525.85,525.86,525.29,525.37,3081.0,521.3147,521.3246,520.7595,520.8388,3081.0
2023-11-24 12:50:00,525.37,526.99,525.32,525.53,37362.0,520.8388,522.4448,520.7892,520.9974,37362.0
2023-11-27 09:30:00,526.13,526.13,523.54,525.1,7180.0,521.5922,521.5922,519.0246,520.5711,7180.0
2023-11-27 09:40:00,525.63,527.31,525.41,527.13,555.0,521.0966,522.7621,520.8785,522.5836,555.0
2023-11-27 09:50:00,527.44,527.44,525.75,526.76,2136.0,522.8909,522.8909,521.2155,522.2168,2136.0
2023-11-27 10:00:00,526.2,526.8,526.04,526.16,2712.0,521.6616,522.2565,521.503,521.622,2712.0
2023-11-27 10:10:00,526.13,527.56,526.13,527.4,1933.0,521.5922,523.0099,521.5922,522.8513,1933.0
2023-11-27 10:20:00,527.36,528.12,527.32,527.64,1503.0,522.8116,523.5651,522.772,523.0892,1503.0
2023-11-27 10:30:00,527.56,527.56,525.86,526.39,4960.0,523.0099,523.0099,521.3246,521.85,4960.0
2023-11-27 10:40:00,526.18,526.2,525.57,526.02,1738.0,521.6418,521.6616,521.0371,521.4832,1738.0
2023-11-27 10:50:00,525.89,526.22,525.76,526.02,1000.0,521.3543,521.6815,521.2254,521.4832,1000.0
2023-11-27 11:00:00,525.81,526.11,525.65,526.0,2100.0,521.275,521.5724,521.1164,521.4634,2100.0
2023-11-27 11:10:00,526.12,526.27,525.64,526.11,2375.0,521.5823,521.731,521.1065,521.5724,2375.0
2023-11-27 11:20:00,526.21,526.25,525.81,526.19,1970.0,521.6716,521.7112,521.275,521.6517,1970.0
2023-11-27 11:30:00,526.21,526.21,525.59,525.7,3105.0,521.6716,521.6716,521.0569,521.166,3105.0
2023-11-27 11:40:00,525.79,525.93,524.6,525.13,5332.0,521.2552,521.394,520.0754,520.6009,5332.0
2023-11-27 11:50:00,525.39,525.81,525.0,525.01,9671.0,520.8586,521.275,520.472,520.4819,9671.0
2023-11-27 12:00:00,525.24,526.01,524.99,526.01,13082.0,520.7099,521.4733,520.4621,521.4733,13082.0
2023-11-27 12:10:00,526.2,526.37,525.82,526.16,3649.0,521.6616,521.8302,521.2849,521.622,3649.0
2023-11-27 12:20:00,526.0,526.02,525.62,525.63,1000.0,521.4634,521.4832,521.0866,521.0966,1000.0
2023-11-27 12:30:00,525.53,526.09,525.39,525.95,9414.0,520.9974,521.5526,520.8586,521.4138,9414.0
2023-11-27 12:40:00,526.0,526.2,525.39,525.53,4200.0,521.4634,521.6616,520.8586,520.9974,4200.0
2023-11-27 12:50:00,525.6,525.99,525.28,525.28,5081.0,521.0668,521.4535,520.7496,520.7496,5081.0
2023-11-27 13:00:00,525.5,526.4,525.25,526.02,10018.0,520.9677,521.8599,520.7198,521.4832,10018.0
2023-11-27 13:10:00,526.02,526.38,525.98,525.98,2666.0,521.4832,521.8401,521.4435,521.4435,2666.0
2023-11-27 13:20:00,525.95,526.04,525.71,525.88,2349.0,521.4138,521.503,521.1759,521.3444,2349.0
2023-11-27 13:30:00,525.78,526.39,525.74,526.01,3255.0,521.2453,521.85,521.2056,521.4733,3255.0
2023-11-27 13:40:00,526.06,526.26,525.87,526.26,3760.0,521.5228,521.7211,521.3345,521.7211,3760.0
2023-11-27 13:50:00,526.14,526.14,525.76,525.84,2746.0,521.6022,521.6022,521.2254,521.3047,2746.0
2023-11-27 14:00:00,525.98,526.02,525.58,525.65,1734.0,521.4435,521.4832,521.047,521.1164,1734.0
2023-11-27 14:10:00,525.64,525.65,525.31,525.48,2417.0,521.1065,521.1164,520.7793,520.9478,2417.0
2023-11-27 14:20:00,525.6,525.85,525.43,525.6,2314.0,521.0668,521.3147,520.8983,521.0668,2314.0
2023-11-27 14:30:00,525.69,525.69,524.98,525.26,1747.0,521.156,521.156,520.4522,520.7297,1747.0
2023-11-27 14:40:00,525.21,525.34,524.66,524.93,1948.0,520.6802,520.8091,520.1349,520.4026,1948.0
2023-11-27 14:50:00,525.1,525.24,524.92,525.24,2181.0,520.5711,520.7099,520.3927,520.7099,2181.0
2023-11-27 15:00:00,525.14,525.25,525.01,525.05,3428.0,520.6108,520.7198,520.4819,520.5216,3428.0
2023-11-27 15:10:00,525.1,525.54,524.94,525.42,9586.0,520.5711,521.0073,520.4125,520.8884,9586.0
2023-11-27 15:20:00,525.42,525.46,525.02,525.28,7459.0,520.8884,520.928,520.4918,520.7496,7459.0
2023-11-27 15:30:00,525.27,525.88,525.21,525.38,7385.0,520.7397,521.3444,520.6802,520.8487,7385.0
2023-11-27 15:40:00,525.43,525.51,524.8,524.9,4300.0,520.8983,520.9776,520.2737,520.3729,4300.0
2023-11-27 15:50:00,524.68,525.33,524.49,524.97,18627.0,520.1547,520.7991,519.9664,520.4422,18627.0
2023-11-28 09:30:00,526.09,527.98,525.54,527.33,4594.0,521.5526,523.4263,521.0073,522.7819,4594.0
2023-11-28 09:40:00,526.91,528.11,526.63,527.6,7230.0,522.3655,523.5552,522.0879,523.0496,7230.0
2023-11-28 09:50:00,527.49,528.33,526.5,527.48,10250.0,522.9405,523.7733,521.9591,522.9306,10250.0
2023-11-28 10:00:00,527.5,528.0,527.46,527.96,3101.0,522.9504,523.4461,522.9108,523.4065,3101.0
2023-11-28 10:10:00,527.89,528.75,527.88,528.67,2139.0,523.3371,524.1896,523.3271,524.1103,2139.0
2023-11-28 10:20:00,528.8,528.97,528.05,528.05,6951.0,524.2392,524.4077,523.4957,523.4957,6951.0
2023-11-28 10:30:00,528.04,529.78,527.96,529.45,8050.0,523.4858,525.2108,523.4065,524.8836,8050.0
2023-11-28 10:40:00,529.72,531.0,529.54,529.71,2103.0,525.1513,526.4202,524.9728,525.1414,2103.0
2023-11-28 10:50:00,529.71,529.83,529.21,529.83,2097.0,525.1414,525.2603,524.6457,525.2603,2097.0
2023-11-28 11:00:00,529.72,529.95,529.18,529.19,7216.0,525.1513,525.3793,524.6159,524.6259,7216.0
2023-11-28 11:10:00,528.81,529.83,528.29,529.49,3900.0,524.2491,525.2603,523.7336,524.9233,3900.0
2023-11-28 11:20:00,529.39,529.92,529.35,529.71,4972.0,524.8241,525.3496,524.7845,525.1414,4972.0
2023-11-28 11:30:00,529.7,530.19,529.69,530.19,2962.0,525.1315,525.6172,525.1215,525.6172,2962.0
2023-11-28 11:40:00,529.96,530.12,529.84,530.12,1300.0,525.3892,525.5478,525.2702,525.5478,1300.0
2023-11-28 11:50:00,530.08,530.09,529.84,529.91,3074.0,525.5082,525.5181,525.2702,525.3396,3074.0
2023-11-28 12:00:00,529.9,529.9,529.3,529.3,4451.0,525.3297,525.3297,524.7349,524.7349,4451.0
2023-11-28 12:10:00,529.32,529.7,529.2,529.7,7034.0,524.7547,525.1315,524.6358,525.1315,7034.0
2023-11-28 12:20:00,529.5,529.65,528.64,528.7,1853.0,524.9332,525.0819,524.0806,524.1401,1853.0
2023-11-28 12:30:00,528.4,528.4,527.37,527.37,800.0,523.8427,523.8427,522.8215,522.8215,800.0
2023-11-28 12:40:00,526.89,527.66,526.89,527.35,1200.0,522.3457,523.109,522.3457,522.8017,1200.0
2023-11-28 12:50:00,527.29,527.53,527.01,527.18,2445.0,522.7422,522.9802,522.4647,522.6332,2445.0
2023-11-28 13:00:00,527.19,527.19,526.22,526.74,4170.0,522.6431,522.6431,521.6815,522.197,4170.0
2023-11-28 13:10:00,526.76,526.8,526.53,526.59,2949.0,522.2168,522.2565,521.9888,522.0483,2949.0
2023-11-28 13:20:00,526.59,527.01,526.54,527.01,1987.0,522.0483,522.4647,521.9987,522.4647,1987.0
2023-11-28 13:30:00,527.5,527.5,527.35,527.48,818.0,522.9504,522.9504,522.8017,522.9306,818.0
2023-11-28 13:40:00,527.48,527.68,527.09,527.39,9852.0,522.9306,523.1289,522.544,522.8414,9852.0
2023-11-28 13:50:00,527.34,527.51,526.84,526.89,3403.0,522.7918,522.9603,522.2961,522.3457,3403.0
2023-11-28 14:00:00,526.9,527.37,526.67,527.36,8898.0,522.3556,522.8215,522.1276,522.8116,8898.0
2023-11-28 14:10:00,527.34,527.34,526.96,527.21,2134.0,522.7918,522.7918,522.4151,522.6629,2134.0
2023-11-28 14:20:00,527.19,527.57,527.19,527.35,2100.0,522.6431,523.0198,522.6431,522.8017,2100.0
2023-11-28 14:30:00,527.24,527.46,526.49,527.09,11458.0,522.6927,522.9108,521.9491,522.544,11458.0
2023-11-28 14:40:00,527.06,527.06,526.87,527.03,6908.0,522.5142,522.5142,522.3259,522.4845,6908.0
2023-11-28 14:50:00,527.01,527.45,526.97,527.04,3300.0,522.4647,522.9009,522.425,522.4944,3300.0
2023-11-28 15:00:00,527.04,527.05,526.81,526.89,1800.0,522.4944,522.5043,522.2664,522.3457,1800.0
2023-11-28 15:10:00,526.96,527.03,525.88,526.22,5068.0,522.4151,522.4845,521.3444,521.6815,5068.0
2023-11-28 15:20:00,525.99,526.0,525.37,525.76,3601.0,521.4535,521.4634,520.8388,521.2254,3601.0
2023-11-28 15:30:00,525.79,526.07,525.54,525.85,2948.0,521.2552,521.5328,521.0073,521.3147,2948.0
2023-11-28 15:40:00,526.0,526.4,525.86,526.38,5093.0,521.4634,521.8599,521.3246,521.8401,5093.0
2023-11-28 15:50:00,526.37,526.79,525.55,525.65,13726.0,521.8302,522.2466,521.0172,521.1164,13726.0
2023-11-29 09:30:00,528.36,531.28,528.36,530.09,5811.0,523.803,526.6978,523.803,525.5181,5811.0
2023-11-29 09:40:00,529.65,530.47,529.34,529.86,7197.0,525.0819,525.8948,524.7746,525.2901,7197.0
2023-11-29 09:50:00,529.99,530.4,529.13,530.26,9787.0,525.419,525.8254,524.5664,525.6866,9787.0
2023-11-29 10:00:00,529.59,530.17,528.61,529.38,9624.0,525.0224,525.5974,524.0509,524.8142,9624.0
2023-11-29 10:10:00,529.37,529.86,528.69,528.7,4846.0,524.8043,525.2901,524.1302,524.1401,4846.0
2023-11-29 10:20:00,528.52,529.16,528.52,529.16,400.0,523.9616,524.5961,523.9616,524.5961,400.0
2023-11-29 10:30:00,529.11,529.36,528.47,528.47,1200.0,524.5465,524.7944,523.9121,523.9121,1200.0
2023-11-29 10:40:00,528.1,529.28,528.1,529.2,600.0,523.5453,524.7151,523.5453,524.6358,600.0
2023-11-29 10:50:00,529.36,529.89,529.3,529.47,2310.0,524.7944,525.3198,524.7349,524.9034,2310.0
2023-11-29 11:00:00,529.47,529.47,528.28,528.69,5134.0,524.9034,524.9034,523.7237,524.1302,5134.0
2023-11-29 11:10:00,528.11,528.28,527.81,528.26,1800.0,523.5552,523.7237,523.2578,523.7039,1800.0
2023-11-29 11:20:00,527.81,528.28,527.58,528.04,2298.0,523.2578,523.7237,523.0297,523.4858,2298.0
2023-11-29 11:30:00,528.08,528.08,527.69,527.7,1760.0,523.5254,523.5254,523.1388,523.1487,1760.0
2023-11-29 11:40:00,527.72,527.72,527.24,527.71,10471.0,523.1685,523.1685,522.6927,523.1586,10471.0
2023-11-29 11:50:00,527.69,528.63,527.69,528.63,1400.0,523.1388,524.0707,523.1388,524.0707,1400.0
2023-11-29 12:00:00,528.61,529.0,528.6,528.64,1463.0,524.0509,524.4375,524.0409,524.0806,1463.0
2023-11-29 12:10:00,528.54,528.8,528.49,528.8,1279.0,523.9815,524.2392,523.9319,524.2392,1279.0
2023-11-29 12:20:00,528.63,528.66,527.82,528.23,3140.0,524.0707,524.1004,523.2677,523.6741,3140.0
2023-11-29 12:30:00,528.24,528.27,527.91,528.18,1500.0,523.684,523.7138,523.3569,523.6246,1500.0
2023-11-29 12:40:00,528.12,528.12,527.15,527.51,2000.0,523.5651,523.5651,522.6034,522.9603,2000.0
2023-11-29 12:50:00,527.69,527.69,527.39,527.55,900.0,523.1388,523.1388,522.8414,523.0,900.0
2023-11-29 13:00:00,527.6,527.62,526.99,526.99,1910.0,523.0496,523.0694,522.4448,522.4448,1910.0
2023-11-29 13:10:00,526.83,526.86,526.52,526.52,2157.0,522.2862,522.3159,521.9789,521.9789,2157.0
2023-11-29 13:20:00,526.46,527.16,526.46,527.16,1500.0,521.9194,522.6134,521.9194,522.6134,1500.0
2023-11-29 13:30:00,527.22,527.45,526.82,527.26,2000.0,522.6728,522.9009,522.2763,522.7125,2000.0
2023-11-29 13:40:00,527.27,527.45,527.08,527.25,2513.0,522.7224,522.9009,522.534,522.7026,2513.0
2023-11-29 13:50:00,527.08,527.21,526.94,527.1,1300.0,522.534,522.6629,522.3953,522.5539,1300.0
2023-11-29 14:00:00,527.1,527.17,526.92,527.17,1800.0,522.5539,522.6233,522.3754,522.6233,1800.0
2023-11-29 14:10:00,527.08,527.2,526.9,526.96,3603.0,522.534,522.653,522.3556,522.4151,3603.0
2023-11-29 14:20:00,526.92,527.05,526.77,526.96,1600.0,522.3754,522.5043,522.2267,522.4151,1600.0
2023-11-29 14:30:00,526.94,526.94,526.18,526.19,1900.0,522.3953,522.3953,521.6418,521.6517,1900.0
2023-11-29 14:40:00,526.22,526.65,526.22,526.54,1110.0,521.6815,522.1078,521.6815,521.9987,1110.0
2023-11-29 14:50:00,526.62,526.94,526.53,526.94,2100.0,522.078,522.3953,521.9888,522.3953,2100.0
2023-11-29 15:00:00,526.98,526.99,526.59,526.94,2585.0,522.4349,522.4448,522.0483,522.3953,2585.0
2023-11-29 15:10:00,526.82,526.94,526.61,526.69,1811.0,522.2763,522.3953,522.0681,522.1474,1811.0
2023-11-29 15:20:00,526.68,526.85,526.34,526.54,3752.0,522.1375,522.306,521.8004,521.9987,3752.0
2023-11-29 15:30:00,526.52,526.7,526.34,526.59,2157.0,521.9789,522.1573,521.8004,522.0483,2157.0
2023-11-29 15:40:00,526.3,526.66,526.24,526.66,5118.0,521.7608,522.1177,521.7013,522.1177,5118.0
2023-11-29 15:50:00,526.53,526.76,525.28,525.74,31515.0,521.9888,522.2168,520.7496,521.2056,31515.0
2023-11-30 09:30:00,526.23,528.5,526.01,528.5,4828.0,521.6914,523.9418,521.4733,523.9418,4828.0
2023-11-30 09:40:00,527.97,529.05,527.96,528.49,2300.0,523.4164,524.4871,523.4065,523.9319,2300.0
2023-11-30 09:50:00,527.67,529.19,527.18,528.75,1202.0,523.119,524.6259,522.6332,524.1896,1202.0
2023-11-30 10:00:00,528.78,529.28,528.14,528.77,5880.0,524.2194,524.7151,523.5849,524.2095,5880.0
2023-11-30 10:10:00,528.68,530.06,527.96,529.56,4256.0,524.1202,525.4883,523.4065,524.9927,4256.0
2023-11-30 10:20:00,530.24,530.26,529.03,529.29,2604.0,525.6668,525.6866,524.4672,524.725,2604.0
2023-11-30 10:30:00,529.69,530.49,529.53,529.53,3010.0,525.1215,525.9146,524.9629,524.9629,3010.0
2023-11-30 10:40:00,529.23,530.07,529.17,529.77,3130.0,524.6655,525.4983,524.606,525.2008,3130.0
2023-11-30 10:50:00,530.04,530.22,529.08,530.22,2605.0,525.4685,525.647,524.5168,525.647,2605.0
2023-11-30 11:00:00,530.54,530.61,530.08,530.61,2493.0,525.9642,526.0336,525.5082,526.0336,2493.0
2023-11-30 11:10:00,530.35,531.91,530.35,531.91,4399.0,525.7758,527.3224,525.7758,527.3224,4399.0
2023-11-30 11:20:00,531.66,532.21,531.66,531.93,2205.0,527.0745,527.6198,527.0745,527.3422,2205.0
2023-11-30 11:30:00,531.84,532.15,531.61,532.0,2535.0,527.253,527.5603,527.025,527.4116,2535.0
2023-11-30 11:40:00,531.81,531.99,531.23,531.67,7852.0,527.2233,527.4017,526.6483,527.0845,7852.0
2023-11-30 11:50:00,531.46,531.61,531.45,531.61,200.0,526.8763,527.025,526.8664,527.025,200.0
2023-11-30 12:00:00,531.43,531.74,531.07,531.45,2948.0,526.8465,527.1539,526.4896,526.8664,2948.0
2023-11-30 12:10:00,531.52,531.52,530.36,530.54,1375.0,526.9358,526.9358,525.7858,525.9642,1375.0
2023-11-30 12:20:00,530.52,530.77,530.33,530.48,1201.0,525.9444,526.1922,525.756,525.9047,1201.0
2023-11-30 12:30:00,530.68,530.84,530.21,530.84,1400.0,526.103,526.2616,525.6371,526.2616,1400.0
2023-11-30 12:40:00,530.55,531.18,530.35,530.98,905.0,525.9741,526.5987,525.7758,526.4004,905.0
2023-11-30 12:50:00,530.83,530.83,530.12,530.33,1700.0,526.2517,526.2517,525.5478,525.756,1700.0
2023-11-30 13:00:00,530.26,530.39,530.09,530.09,1125.0,525.6866,525.8155,525.5181,525.5181,1125.0
2023-11-30 13:10:00,530.0,530.76,530.0,530.67,1360.0,525.4289,526.1823,525.4289,526.0931,1360.0
2023-11-30 13:20:00,530.67,531.45,530.66,531.4,2351.0,526.0931,526.8664,526.0832,526.8168,2351.0
2023-11-30 13:30:00,531.02,531.89,531.02,531.76,1086.0,526.4401,527.3026,526.4401,527.1737,1086.0
2023-11-30 13:40:00,531.68,531.9,531.11,531.56,6744.0,527.0944,527.3125,526.5293,526.9754,6744.0
2023-11-30 13:50:00,531.5,532.03,531.27,531.81,3500.0,526.9159,527.4414,526.6879,527.2233,3500.0
2023-11-30 14:00:00,531.81,532.65,531.8,532.28,4016.0,527.2233,528.056,527.2133,527.6892,4016.0
2023-11-30 14:10:00,532.55,533.11,532.44,533.11,1744.0,527.9569,528.512,527.8478,528.512,1744.0
2023-11-30 14:20:00,533.05,533.05,532.75,532.85,1751.0,528.4526,528.4526,528.1551,528.2543,1751.0
2023-11-30 14:30:00,532.65,533.27,532.65,533.17,2323.0,528.056,528.6707,528.056,528.5715,2323.0
2023-11-30 14:40:00,533.17,533.82,533.17,533.82,1386.0,528.5715,529.2159,528.5715,529.2159,1386.0
2023-11-30 14:50:00,533.83,534.03,533.62,533.79,2129.0,529.2258,529.4241,529.0176,529.1862,2129.0
2023-11-30 15:00:00,533.49,533.72,533.33,533.34,2103.0,528.8888,529.1168,528.7301,528.7401,2103.0
2023-11-30 15:10:00,533.09,533.61,533.09,533.15,1120.0,528.4922,529.0077,528.4922,528.5517,1120.0
2023-11-30 15:20:00,533.06,533.06,532.52,532.64,2200.0,528.4625,528.4625,527.9271,528.0461,2200.0
2023-11-30 15:30:00,532.6,533.51,532.4,533.5,3145.0,528.0064,528.9086,527.8082,528.8987,3145.0
2023-11-30 15:40:00,533.53,534.68,533.29,534.24,6758.0,528.9284,530.0685,528.6905,529.6323,6758.0
2023-11-30 15:50:00,534.46,539.33,534.46,538.57,164380.0,529.8504,534.6784,529.8504,533.925,164380.0
2023-12-01 09:30:00,538.25,539.36,536.13,536.13,9540.0,533.6077,534.7081,531.506,531.506,9540.0
2023-12-01 09:40:00,536.73,536.78,534.65,535.03,4556.0,532.1008,532.1504,530.0388,530.4155,4556.0
2023-12-01 09:50:00,535.16,535.16,534.19,535.14,3750.0,530.5444,530.5444,529.5827,530.5245,3750.0
2023-12-01 10:00:00,534.67,536.57,533.78,536.19,10220.0,530.0586,531.9422,529.1763,531.5655,10220.0
2023-12-01 10:10:00,535.97,537.02,535.14,535.34,14123.0,531.3474,532.3883,530.5245,530.7228,14123.0
2023-12-01 10:20:00,535.48,535.68,533.64,534.69,5942.0,530.8616,531.0599,529.0375,530.0784,5942.0
2023-12-01 10:30:00,534.43,536.25,534.34,536.0,3305.0,529.8207,531.625,529.7314,531.3771,3305.0
2023-12-01 10:40:00,536.0,536.62,535.84,536.39,2213.0,531.3771,531.9918,531.2185,531.7638,2213.0
2023-12-01 10:50:00,536.36,537.06,536.36,536.7,2652.0,531.734,532.428,531.734,532.0711,2652.0
2023-12-01 11:00:00,536.52,536.54,535.34,535.76,2479.0,531.8926,531.9125,530.7228,531.1392,2479.0
2023-12-01 11:10:00,535.76,536.51,534.61,534.61,4330.0,531.1392,531.8827,529.9991,529.9991,4330.0
2023-12-01 11:20:00,534.64,534.7,534.01,534.47,6749.0,530.0288,530.0883,529.4043,529.8603,6749.0
2023-12-01 11:30:00,534.48,535.05,534.43,534.6,12810.0,529.8702,530.4353,529.8207,529.9892,12810.0
2023-12-01 11:40:00,534.84,535.36,534.84,535.2,3581.0,530.2271,530.7426,530.2271,530.584,3581.0
2023-12-01 11:50:00,535.17,536.88,535.17,536.88,4701.0,530.5543,532.2495,530.5543,532.2495,4701.0
2023-12-01 12:00:00,536.79,536.79,536.18,536.71,4596.0,532.1603,532.1603,531.5556,532.081,4596.0
2023-12-01 12:10:00,536.57,537.1,536.23,536.46,6777.0,531.9422,532.4676,531.6051,531.8331,6777.0
2023-12-01 12:20:00,536.6,536.99,536.35,536.74,3176.0,531.9719,532.3586,531.7241,532.1107,3176.0
2023-12-01 12:30:00,536.57,536.86,536.25,536.29,5172.0,531.9422,532.2297,531.625,531.6646,5172.0
2023-12-01 12:40:00,536.24,537.51,536.19,537.51,5500.0,531.615,532.8741,531.5655,532.8741,5500.0
2023-12-01 12:50:00,537.69,538.44,537.48,538.44,2389.0,533.0525,533.7961,532.8444,533.7961,2389.0
2023-12-01 13:00:00,538.55,539.04,537.87,538.33,15200.0,533.9051,534.3909,533.231,533.687,15200.0
2023-12-01 13:10:00,538.25,538.41,537.76,538.35,7689.0,533.6077,533.7663,533.1219,533.7068,7689.0
2023-12-01 13:20:00,538.59,538.6,538.16,538.26,6335.0,533.9448,533.9547,533.5185,533.6176,6335.0
2023-12-01 13:30:00,538.04,538.04,537.18,537.34,2660.0,533.3995,533.3995,532.5469,532.7056,2660.0
2023-12-01 13:40:00,537.66,537.84,537.65,537.66,1089.0,533.0228,533.2012,533.0129,533.0228,1089.0
2023-12-01 13:50:00,537.51,538.0,537.51,537.79,2774.0,532.8741,533.3599,532.8741,533.1517,2774.0
2023-12-01 14:00:00,537.8,538.61,537.8,538.26,3400.0,533.1616,533.9646,533.1616,533.6176,3400.0
2023-12-01 14:10:00,538.02,539.12,538.02,539.12,2697.0,533.3797,534.4702,533.3797,534.4702,2697.0
2023-12-01 14:20:00,539.0,539.4,538.78,539.19,3050.0,534.3512,534.7478,534.1331,534.5396,3050.0
2023-12-01 14:30:00,539.35,539.63,539.09,539.29,2996.0,534.6982,534.9758,534.4405,534.6387,2996.0
2023-12-01 14:40:00,539.26,539.59,539.02,539.55,4033.0,534.609,534.9362,534.3711,534.8965,4033.0
2023-12-01 14:50:00,539.57,540.51,539.57,540.51,2414.0,534.9163,535.8482,534.9163,535.8482,2414.0
2023-12-01 15:00:00,540.45,540.73,540.27,540.54,5230.0,535.7887,536.0663,535.6103,535.878,5230.0
2023-12-01 15:10:00,540.57,540.75,540.17,540.32,2510.0,535.9077,536.0861,535.5112,535.6599,2510.0
2023-12-01 15:20:00,539.96,540.41,539.5,540.12,3200.0,535.303,535.7491,534.8469,535.4616,3200.0
2023-12-01 15:30:00,540.25,540.25,539.12,539.27,5880.0,535.5905,535.5905,534.4702,534.6189,5880.0
2023-12-01 15:40:00,539.15,540.49,539.15,540.25,7143.0,534.4999,535.8284,534.4999,535.5905,7143.0
2023-12-01 15:50:00,540.15,540.86,539.81,540.57,35757.0,535.4913,536.1952,535.1543,535.9077,35757.0
2023-12-04 09:30:00,537.6,540.4,537.6,540.39,10553.0,532.9633,535.7392,532.9633,535.7293,10553.0
2023-12-04 09:40:00,540.48,541.87,540.17,540.77,8703.0,535.8185,537.1965,535.5112,536.106,8703.0
2023-12-04 09:50:00,541.08,542.05,540.79,541.29,2503.0,536.4133,537.3749,536.1258,536.6215,2503.0
2023-12-04 10:00:00,541.31,541.31,540.06,540.25,7356.0,536.6413,536.6413,535.4021,535.5905,7356.0
2023-12-04 10:10:00,540.22,540.93,539.07,539.44,2760.0,535.5607,536.2646,534.4206,534.7874,2760.0
2023-12-04 10:20:00,539.37,539.85,538.04,538.49,1785.0,534.7181,535.1939,533.3995,533.8456,1785.0
2023-12-04 10:30:00,537.97,538.05,537.7,537.85,1226.0,533.3301,533.4094,533.0625,533.2112,1226.0
2023-12-04 10:40:00,537.68,537.68,536.32,536.67,3221.0,533.0426,533.0426,531.6944,532.0413,3221.0
2023-12-04 10:50:00,536.5,536.67,535.0,535.06,8435.0,531.8728,532.0413,530.3857,530.4452,8435.0
2023-12-04 11:00:00,535.13,535.31,535.02,535.2,2802.0,530.5146,530.6931,530.4056,530.584,2802.0
2023-12-04 11:10:00,534.88,534.98,534.05,534.06,4899.0,530.2668,530.3659,529.4439,529.4538,4899.0
2023-12-04 11:20:00,534.3,534.55,534.0,534.3,2100.0,529.6918,529.9396,529.3944,529.6918,2100.0
2023-12-04 11:30:00,534.25,535.02,534.25,534.74,5639.0,529.6422,530.4056,529.6422,530.128,5639.0
2023-12-04 11:40:00,534.49,534.76,534.43,534.76,600.0,529.8801,530.1478,529.8207,530.1478,600.0
2023-12-04 11:50:00,534.86,535.08,534.58,534.69,1280.0,530.2469,530.4651,529.9694,530.0784,1280.0
2023-12-04 12:00:00,534.81,534.92,534.39,534.92,1565.0,530.1974,530.3064,529.781,530.3064,1565.0
2023-12-04 12:10:00,534.8,535.14,534.68,535.09,900.0,530.1875,530.5245,530.0685,530.475,900.0
2023-12-04 12:20:00,535.07,535.9,535.07,535.9,1200.0,530.4551,531.278,530.4551,531.278,1200.0
2023-12-04 12:30:00,536.28,536.28,536.1,536.27,380.0,531.6547,531.6547,531.4763,531.6448,380.0
2023-12-04 12:40:00,535.71,535.83,535.55,535.59,700.0,531.0896,531.2086,530.931,530.9707,700.0
2023-12-04 12:50:00,535.58,535.93,535.57,535.93,1624.0,530.9607,531.3077,530.9508,531.3077,1624.0
2023-12-04 13:00:00,535.96,535.96,535.26,535.26,600.0,531.3375,531.3375,530.6435,530.6435,600.0
2023-12-04 13:10:00,535.33,535.82,535.11,535.82,1500.0,530.7129,531.1987,530.4948,531.1987,1500.0
2023-12-04 13:20:00,535.65,535.78,535.42,535.42,3481.0,531.0301,531.159,530.8021,530.8021,3481.0
2023-12-04 13:30:00,535.53,535.75,535.37,535.75,1623.0,530.9112,531.1293,530.7526,531.1293,1623.0
2023-12-04 13:40:00,535.54,535.54,535.14,535.14,2600.0,530.9211,530.9211,530.5245,530.5245,2600.0
2023-12-04 13:50:00,534.99,535.18,534.83,534.92,1860.0,530.3758,530.5642,530.2172,530.3064,1860.0
2023-12-04 14:00:00,535.0,535.24,534.73,535.24,3148.0,530.3857,530.6237,530.1181,530.6237,3148.0
2023-12-04 14:10:00,535.41,535.71,535.33,535.5,1871.0,530.7922,531.0896,530.7129,530.8814,1871.0
2023-12-04 14:20:00,535.56,536.0,535.5,535.89,5225.0,530.9409,531.3771,530.8814,531.2681,5225.0
2023-12-04 14:30:00,535.94,536.24,535.92,536.11,2027.0,531.3176,531.615,531.2978,531.4862,2027.0
2023-12-04 14:40:00,535.91,536.13,535.61,536.13,2035.0,531.2879,531.506,530.9905,531.506,2035.0
2023-12-04 14:50:00,536.17,536.17,535.99,535.99,1383.0,531.5457,531.5457,531.3672,531.3672,1383.0
2023-12-04 15:00:00,536.0,536.16,535.56,535.76,1872.0,531.3771,531.5357,530.9409,531.1392,1872.0
2023-12-04 15:10:00,535.81,535.91,535.67,535.75,1700.0,531.1888,531.2879,531.05,531.1293,1700.0
2023-12-04 15:20:00,535.95,536.04,535.67,535.89,4548.0,531.3275,531.4168,531.05,531.2681,4548.0
2023-12-04 15:30:00,536.01,536.25,535.77,535.9,4683.0,531.387,531.625,531.1491,531.278,4683.0
2023-12-04 15:40:00,536.01,536.46,535.92,536.32,5909.0,531.387,531.8331,531.2978,531.6944,5909.0
2023-12-04 15:50:00,535.81,536.94,535.51,536.81,17008.0,531.1888,532.309,530.8913,532.1801,17008.0
2023-12-05 09:30:00,535.17,537.87,533.47,534.89,5671.0,530.5543,533.231,528.8689,530.2767,5671.0
2023-12-05 09:40:00,534.61,535.4,534.61,535.39,782.0,529.9991,530.7823,529.9991,530.7724,782.0
2023-12-05 09:50:00,536.01,536.01,534.94,535.43,2397.0,531.387,531.387,530.3263,530.812,2397.0
2023-12-05 10:00:00,535.77,536.09,534.03,535.59,6205.0,531.1491,531.4663,529.4241,530.9707,6205.0
2023-12-05 10:10:00,535.27,535.61,534.72,535.61,6430.0,530.6534,530.9905,530.1082,530.9905,6430.0
2023-12-05 10:20:00,535.24,535.24,535.24,535.24,100.0,530.6237,530.6237,530.6237,530.6237,100.0
2023-12-05 10:30:00,534.61,535.51,534.55,535.11,4517.0,529.9991,530.8913,529.9396,530.4948,4517.0
2023-12-05 10:40:00,535.15,535.65,535.15,535.35,1720.0,530.5344,531.0301,530.5344,530.7327,1720.0
2023-12-05 10:50:00,535.88,536.45,535.22,535.83,4729.0,531.2582,531.8232,530.6038,531.2086,4729.0
2023-12-05 11:00:00,535.86,536.1,534.78,534.78,9675.0,531.2383,531.4763,530.1676,530.1676,9675.0
2023-12-05 11:10:00,534.21,535.07,533.68,533.69,3246.0,529.6026,530.4551,529.0771,529.087,3246.0
2023-12-05 11:20:00,533.98,535.28,533.98,534.91,2473.0,529.3745,530.6633,529.3745,530.2965,2473.0
2023-12-05 11:30:00,535.43,535.6,535.35,535.45,1001.0,530.812,530.9806,530.7327,530.8319,1001.0
2023-12-05 11:40:00,535.59,535.59,535.03,535.4,2502.0,530.9707,530.9707,530.4155,530.7823,2502.0
2023-12-05 11:50:00,535.13,535.32,533.86,534.12,3961.0,530.5146,530.703,529.2556,529.5133,3961.0
2023-12-05 12:00:00,534.54,534.73,534.46,534.73,1500.0,529.9297,530.1181,529.8504,530.1181,1500.0
2023-12-05 12:10:00,534.83,535.34,534.71,535.19,2409.0,530.2172,530.7228,530.0982,530.5741,2409.0
2023-12-05 12:20:00,535.61,535.61,534.8,535.5,2760.0,530.9905,530.9905,530.1875,530.8814,2760.0
2023-12-05 12:30:00,534.77,535.12,534.77,534.83,3500.0,530.1577,530.5047,530.1577,530.2172,3500.0
2023-12-05 12:40:00,534.36,534.65,533.79,534.18,4658.0,529.7513,530.0388,529.1862,529.5728,4658.0
2023-12-05 12:50:00,534.66,534.94,534.66,534.9,1500.0,530.0487,530.3263,530.0487,530.2866,1500.0
2023-12-05 13:00:00,534.9,535.34,534.83,535.13,2780.0,530.2866,530.7228,530.2172,530.5146,2780.0
2023-12-05 13:10:00,535.3,535.74,535.29,535.44,1800.0,530.6832,531.1194,530.6732,530.8219,1800.0
2023-12-05 13:20:00,535.26,535.27,534.98,534.99,300.0,530.6435,530.6534,530.3659,530.3758,300.0
2023-12-05 13:30:00,535.06,535.24,534.63,534.9,3283.0,530.4452,530.6237,530.0189,530.2866,3283.0
2023-12-05 13:40:00,535.07,535.07,534.43,534.58,2359.0,530.4551,530.4551,529.8207,529.9694,2359.0
2023-12-05 13:50:00,534.58,535.19,534.58,535.19,1407.0,529.9694,530.5741,529.9694,530.5741,1407.0
2023-12-05 14:00:00,535.21,535.31,534.83,534.99,800.0,530.5939,530.6931,530.2172,530.3758,800.0
2023-12-05 14:10:00,535.29,535.68,535.29,535.6,1347.0,530.6732,531.0599,530.6732,530.9806,1347.0
2023-12-05 14:20:00,535.52,535.68,535.18,535.19,1300.0,530.9013,531.0599,530.5642,530.5741,1300.0
2023-12-05 14:30:00,534.83,535.2,534.83,535.04,1040.0,530.2172,530.584,530.2172,530.4254,1040.0
2023-12-05 14:40:00,534.93,535.02,534.48,534.69,3816.0,530.3163,530.4056,529.8702,530.0784,3816.0
2023-12-05 14:50:00,534.79,535.03,534.78,535.03,1793.0,530.1776,530.4155,530.1676,530.4155,1793.0
2023-12-05 15:00:00,535.1,535.14,534.78,534.95,1400.0,530.4849,530.5245,530.1676,530.3362,1400.0
2023-12-05 15:10:00,534.95,534.95,534.56,534.68,2647.0,530.3362,530.3362,529.9495,530.0685,2647.0
2023-12-05 15:20:00,534.98,534.99,534.36,534.43,2397.0,530.3659,530.3758,529.7513,529.8207,2397.0
2023-12-05 15:30:00,534.53,535.3,534.53,535.18,2155.0,529.9198,530.6832,529.9198,530.5642,2155.0
2023-12-05 15:40:00,535.08,535.73,535.07,535.51,4001.0,530.4651,531.1094,530.4551,530.8913,4001.0
2023-12-05 15:50:00,535.49,535.69,534.91,535.69,13457.0,530.8715,531.0698,530.2965,531.0698,13457.0
2023-12-06 09:30:00,537.95,538.0,536.29,537.17,4442.0,533.3103,533.3599,531.6646,532.537,4442.0
2023-12-06 09:40:00,536.99,537.92,536.98,537.49,2195.0,532.3586,533.2806,532.3487,532.8543,2195.0
2023-12-06 09:50:00,537.38,537.89,537.25,537.72,5564.0,532.7452,533.2508,532.6163,533.0823,5564.0
2023-12-06 10:00:00,537.33,537.41,536.89,537.2,2174.0,532.6956,532.775,532.2594,532.5668,2174.0
2023-12-06 10:10:00,537.39,537.83,537.07,537.83,1715.0,532.7551,533.1913,532.4379,533.1913,1715.0
2023-12-06 10:20:00,537.31,538.06,536.82,537.04,11736.0,532.6758,533.4193,532.19,532.4081,11736.0
2023-12-06 10:30:00,537.16,537.16,536.36,536.95,2981.0,532.5271,532.5271,531.734,532.3189,2981.0
2023-12-06 10:40:00,536.17,536.17,536.17,536.17,100.0,531.5457,531.5457,531.5457,531.5457,100.0
2023-12-06 10:50:00,535.63,535.63,534.71,535.0,1400.0,531.0103,531.0103,530.0982,530.3857,1400.0
2023-12-06 11:00:00,535.06,535.06,534.01,534.01,3603.0,530.4452,530.4452,529.4043,529.4043,3603.0
2023-12-06 11:10:00,534.45,534.99,534.08,534.36,1800.0,529.8405,530.3758,529.4737,529.7513,1800.0
2023-12-06 11:20:00,534.03,534.46,532.96,533.06,2187.0,529.4241,529.8504,528.3633,528.4625,2187.0
2023-12-06 11:30:00,532.97,533.24,531.99,533.24,1210.0,528.3732,528.6409,527.4017,528.6409,1210.0
2023-12-06 11:40:00,533.01,533.25,532.92,533.24,400.0,528.4129,528.6508,528.3237,528.6409,400.0
2023-12-06 11:50:00,533.67,533.73,533.41,533.59,1244.0,529.0672,529.1267,528.8095,528.9879,1244.0
2023-12-06 12:00:00,534.2,534.2,533.76,534.01,1800.0,529.5926,529.5926,529.1564,529.4043,1800.0
2023-12-06 12:10:00,534.15,534.15,534.0,534.0,224.0,529.5431,529.5431,529.3944,529.3944,224.0
2023-12-06 12:20:00,534.36,534.48,534.11,534.33,900.0,529.7513,529.8702,529.5034,529.7215,900.0
2023-12-06 12:30:00,534.29,534.59,534.15,534.59,700.0,529.6819,529.9793,529.5431,529.9793,700.0
2023-12-06 12:40:00,534.82,535.18,534.61,534.63,1800.0,530.2073,530.5642,529.9991,530.0189,1800.0
2023-12-06 12:50:00,534.28,534.38,533.96,534.25,600.0,529.672,529.7711,529.3547,529.6422,600.0
2023-12-06 13:00:00,534.37,534.37,533.67,533.75,3245.0,529.7612,529.7612,529.0672,529.1465,3245.0
2023-12-06 13:10:00,534.08,534.73,534.07,534.71,1967.0,529.4737,530.1181,529.4638,530.0982,1967.0
2023-12-06 13:20:00,534.74,535.17,534.44,535.14,1924.0,530.128,530.5543,529.8306,530.5245,1924.0
2023-12-06 13:30:00,535.14,535.46,535.14,535.21,3379.0,530.5245,530.8418,530.5245,530.5939,3379.0
2023-12-06 13:40:00,535.57,535.73,535.26,535.37,2838.0,530.9508,531.1094,530.6435,530.7526,2838.0
2023-12-06 13:50:00,535.34,535.34,534.77,534.77,2752.0,530.7228,530.7228,530.1577,530.1577,2752.0
2023-12-06 14:00:00,535.11,535.3,534.56,535.18,1413.0,530.4948,530.6832,529.9495,530.5642,1413.0
2023-12-06 14:10:00,535.5,536.04,535.16,536.04,6318.0,530.8814,531.4168,530.5444,531.4168,6318.0
2023-12-06 14:20:00,536.07,536.47,535.73,535.99,3006.0,531.4465,531.8431,531.1094,531.3672,3006.0
2023-12-06 14:30:00,536.18,536.97,536.1,536.8,2679.0,531.5556,532.3388,531.4763,532.1702,2679.0
2023-12-06 14:40:00,537.0,537.01,536.44,536.46,1503.0,532.3685,532.3784,531.8133,531.8331,1503.0
2023-12-06 14:50:00,536.65,536.66,536.18,536.47,2449.0,532.0215,532.0314,531.5556,531.8431,2449.0
2023-12-06 15:00:00,536.39,536.53,536.19,536.27,1559.0,531.7638,531.9025,531.5655,531.6448,1559.0
2023-12-06 15:10:00,536.29,536.75,535.92,535.95,4738.0,531.6646,532.1206,531.2978,531.3275,4738.0
2023-12-06 15:20:00,535.84,535.84,535.3,535.58,1033.0,531.2185,531.2185,530.6832,530.9607,1033.0
2023-12-06 15:30:00,535.53,535.53,534.81,535.31,3665.0,530.9112,530.9112,530.1974,530.6931,3665.0
2023-12-06 15:40:00,535.32,535.96,535.25,535.51,2932.0,530.703,531.3375,530.6336,530.8913,2932.0
2023-12-06 15:50:00,535.32,535.72,534.7,535.38,19626.0,530.703,531.0995,530.0883,530.7625,19626.0
2023-12-07 09:30:00,536.49,536.49,534.6,535.57,4276.0,531.8629,531.8629,529.9892,530.9508,4276.0
2023-12-07 09:40:00,535.43,535.43,534.37,534.37,984.0,530.812,530.812,529.7612,529.7612,984.0
2023-12-07 09:50:00,534.81,535.88,534.73,535.88,1300.0,530.1974,531.2582,530.1181,531.2582,1300.0
2023-12-07 10:00:00,535.03,535.24,534.51,534.53,1412.0,530.4155,530.6237,529.9,529.9198,1412.0
2023-12-07 10:10:00,534.5,535.84,534.27,535.3,1000.0,529.8901,531.2185,529.662,530.6832,1000.0
2023-12-07 10:20:00,535.4,535.81,534.95,534.95,600.0,530.7823,531.1888,530.3362,530.3362,600.0
2023-12-07 10:30:00,534.88,535.44,534.52,534.53,2008.0,530.2668,530.8219,529.9099,529.9198,2008.0
2023-12-07 10:40:00,534.44,534.6,533.89,534.19,1701.0,529.8306,529.9892,529.2853,529.5827,1701.0
2023-12-07 10:50:00,534.43,534.43,533.5,533.77,700.0,529.8207,529.8207,528.8987,529.1663,700.0
2023-12-07 11:00:00,533.67,533.87,533.49,533.68,2200.0,529.0672,529.2655,528.8888,529.0771,2200.0
2023-12-07 11:10:00,533.49,533.62,532.03,532.04,4727.0,528.8888,529.0176,527.4414,527.4513,4727.0
2023-12-07 11:20:00,532.05,532.92,532.05,532.92,1759.0,527.4612,528.3237,527.4612,528.3237,1759.0
2023-12-07 11:30:00,532.85,532.96,532.36,532.76,32377.0,528.2543,528.3633,527.7685,528.1651,32377.0
2023-12-07 11:40:00,532.76,533.44,532.68,533.42,6636.0,528.1651,528.8392,528.0858,528.8194,6636.0
2023-12-07 11:50:00,533.61,533.65,533.46,533.46,300.0,529.0077,529.0474,528.859,528.859,300.0
2023-12-07 12:00:00,533.42,533.79,533.42,533.79,300.0,528.8194,529.1862,528.8194,529.1862,300.0
2023-12-07 12:10:00,533.82,534.33,533.74,534.33,2192.0,529.2159,529.7215,529.1366,529.7215,2192.0
2023-12-07 12:20:00,534.47,534.47,534.22,534.39,800.0,529.8603,529.8603,529.6125,529.781,800.0
2023-12-07 12:30:00,534.21,534.6,534.16,534.56,1951.0,529.6026,529.9892,529.553,529.9495,1951.0
2023-12-07 12:40:00,534.93,534.97,534.43,534.44,846.0,530.3163,530.356,529.8207,529.8306,846.0
2023-12-07 12:50:00,534.43,534.43,533.65,533.65,1767.0,529.8207,529.8207,529.0474,529.0474,1767.0
2023-12-07 13:00:00,533.99,534.53,533.99,534.53,200.0,529.3845,529.9198,529.3845,529.9198,200.0
2023-12-07 13:10:00,534.66,535.13,534.61,534.86,3070.0,530.0487,530.5146,529.9991,530.2469,3070.0
2023-12-07 13:20:00,534.78,534.78,534.71,534.71,200.0,530.1676,530.1676,530.0982,530.0982,200.0
2023-12-07 13:30:00,534.71,534.71,534.54,534.55,200.0,530.0982,530.0982,529.9297,529.9396,200.0
2023-12-07 13:40:00,535.31,535.31,535.31,535.31,100.0,530.6931,530.6931,530.6931,530.6931,100.0
2023-12-07 13:50:00,535.46,535.58,535.32,535.32,800.0,530.8418,530.9607,530.703,530.703,800.0
2023-12-07 14:00:00,535.53,535.72,535.53,535.72,800.0,530.9112,531.0995,530.9112,531.0995,800.0
2023-12-07 14:10:00,535.71,535.84,535.4,535.84,1000.0,531.0896,531.2185,530.7823,531.2185,1000.0
2023-12-07 14:20:00,536.14,536.22,535.57,536.22,2058.0,531.5159,531.5952,530.9508,531.5952,2058.0
2023-12-07 14:30:00,536.13,536.46,535.79,536.29,1400.0,531.506,531.8331,531.1689,531.6646,1400.0
2023-12-07 14:40:00,536.36,536.42,535.89,535.89,2643.0,531.734,531.7935,531.2681,531.2681,2643.0
2023-12-07 14:50:00,535.58,535.88,535.58,535.73,1100.0,530.9607,531.2582,530.9607,531.1094,1100.0
2023-12-07 15:00:00,535.75,535.76,535.5,535.5,1000.0,531.1293,531.1392,530.8814,530.8814,1000.0
2023-12-07 15:10:00,535.42,536.09,535.42,536.09,1857.0,530.8021,531.4663,530.8021,531.4663,1857.0
2023-12-07 15:20:00,536.01,536.22,535.98,535.98,3003.0,531.387,531.5952,531.3573,531.3573,3003.0
2023-12-07 15:30:00,535.99,536.18,535.61,535.94,4929.0,531.3672,531.5556,530.9905,531.3176,4929.0
2023-12-07 15:40:00,536.04,536.21,535.6,536.21,4427.0,531.4168,531.5853,530.9806,531.5853,4427.0
2023-12-07 15:50:00,536.44,536.44,534.72,534.79,36909.0,531.8133,531.8133,530.1082,530.1776,36909.0
2023-12-08 09:30:00,533.45,533.45,531.9,531.9,2993.0,528.8491,528.8491,527.3125,527.3125,2993.0
2023-12-08 09:40:00,531.71,534.01,531.71,533.94,2293.0,527.1241,529.4043,527.1241,529.3349,2293.0
2023-12-08 09:50:00,533.8,533.88,532.73,533.16,8016.0,529.1961,529.2754,528.1353,528.5616,8016.0
2023-12-08 10:00:00,534.46,534.99,534.45,534.7,1600.0,529.8504,530.3758,529.8405,530.0883,1600.0
2023-12-08 10:10:00,534.47,534.5,533.65,534.11,2909.0,529.8603,529.8901,529.0474,529.5034,2909.0
2023-12-08 10:20:00,534.21,534.22,532.88,533.47,7317.0,529.6026,529.6125,528.284,528.8689,7317.0
2023-12-08 10:30:00,533.21,533.27,531.77,532.33,3015.0,528.6112,528.6707,527.1836,527.7388,3015.0
2023-12-08 10:40:00,532.62,532.96,532.48,532.61,1973.0,528.0263,528.3633,527.8875,528.0164,1973.0
2023-12-08 10:50:00,532.85,534.64,532.78,534.46,2063.0,528.2543,530.0288,528.1849,529.8504,2063.0
2023-12-08 11:00:00,534.52,534.6,533.69,534.15,3357.0,529.9099,529.9892,529.087,529.5431,3357.0
2023-12-08 11:10:00,533.6,534.3,533.38,533.38,1000.0,528.9978,529.6918,528.7797,528.7797,1000.0
2023-12-08 11:20:00,533.07,533.44,532.71,533.34,2877.0,528.4724,528.8392,528.1155,528.7401,2877.0
2023-12-08 11:30:00,533.36,533.93,533.07,533.5,1322.0,528.7599,529.325,528.4724,528.8987,1322.0
2023-12-08 11:40:00,532.94,533.72,532.94,533.72,2121.0,528.3435,529.1168,528.3435,529.1168,2121.0
2023-12-08 11:50:00,533.79,534.09,533.36,533.63,2408.0,529.1862,529.4836,528.7599,529.0276,2408.0
2023-12-08 12:00:00,533.29,533.94,533.29,533.66,4048.0,528.6905,529.3349,528.6905,529.0573,4048.0
2023-12-08 12:10:00,533.46,533.99,533.46,533.75,5097.0,528.859,529.3845,528.859,529.1465,5097.0
2023-12-08 12:20:00,533.75,534.04,533.1,533.75,2902.0,529.1465,529.434,528.5021,529.1465,2902.0
2023-12-08 12:30:00,533.84,533.87,533.7,533.8,1207.0,529.2357,529.2655,529.097,529.1961,1207.0
2023-12-08 12:40:00,534.0,534.15,533.85,534.11,2042.0,529.3944,529.5431,529.2457,529.5034,2042.0
2023-12-08 12:50:00,534.36,535.0,534.08,534.56,5544.0,529.7513,530.3857,529.4737,529.9495,5544.0
2023-12-08 13:00:00,534.46,534.58,534.46,534.58,400.0,529.8504,529.9694,529.8504,529.9694,400.0
2023-12-08 13:10:00,534.97,535.19,534.97,535.19,1612.0,530.356,530.5741,530.356,530.5741,1612.0
2023-12-08 13:20:00,535.38,535.85,535.38,535.57,600.0,530.7625,531.2284,530.7625,530.9508,600.0
2023-12-08 13:30:00,536.04,536.04,535.64,535.91,1700.0,531.4168,531.4168,531.0202,531.2879,1700.0
2023-12-08 13:40:00,535.78,536.0,535.58,536.0,1400.0,531.159,531.3771,530.9607,531.3771,1400.0
2023-12-08 13:50:00,535.93,535.99,535.72,535.99,1285.0,531.3077,531.3672,531.0995,531.3672,1285.0
2023-12-08 14:00:00,536.1,536.11,536.02,536.08,705.0,531.4763,531.4862,531.3969,531.4564,705.0
2023-12-08 14:10:00,536.12,536.67,536.12,536.67,1510.0,531.4961,532.0413,531.4961,532.0413,1510.0
2023-12-08 14:20:00,536.84,536.84,536.5,536.6,1500.0,532.2099,532.2099,531.8728,531.9719,1500.0
2023-12-08 14:30:00,536.6,536.89,536.6,536.71,1610.0,531.9719,532.2594,531.9719,532.081,1610.0
2023-12-08 14:40:00,536.7,536.75,536.35,536.5,7229.0,532.0711,532.1206,531.7241,531.8728,7229.0
2023-12-08 14:50:00,536.46,536.85,536.45,536.83,2491.0,531.8331,532.2198,531.8232,532.2,2491.0
2023-12-08 15:00:00,536.73,536.87,536.31,536.87,3600.0,532.1008,532.2396,531.6844,532.2396,3600.0
2023-12-08 15:10:00,536.64,537.03,536.52,536.96,2436.0,532.0116,532.3982,531.8926,532.3288,2436.0
2023-12-08 15:20:00,536.74,537.05,536.49,536.57,3605.0,532.1107,532.4181,531.8629,531.9422,3605.0
2023-12-08 15:30:00,536.36,537.44,536.26,537.44,4430.0,531.734,532.8047,531.6349,532.8047,4430.0
2023-12-08 15:40:00,537.33,537.58,537.08,537.28,9659.0,532.6956,532.9435,532.4478,532.6461,9659.0
2023-12-08 15:50:00,537.23,537.46,536.4,536.41,28227.0,532.5965,532.8245,531.7737,531.7836,28227.0
2023-12-11 09:30:00,540.0,544.44,539.43,542.04,17086.0,535.3426,539.7443,534.7775,537.365,17086.0
2023-12-11 09:40:00,541.75,542.84,540.0,540.82,9400.0,537.0775,538.1581,535.3426,536.1555,9400.0
2023-12-11 09:50:00,540.39,541.33,539.54,541.33,5315.0,535.7293,536.6611,534.8866,536.6611,5315.0
2023-12-11 10:00:00,541.26,541.61,540.7,540.72,4311.0,536.5918,536.9387,536.0366,536.0564,4311.0
2023-12-11 10:10:00,540.65,540.68,539.1,539.53,3734.0,535.987,536.0168,534.4504,534.8767,3734.0
2023-12-11 10:20:00,539.68,539.68,538.46,538.46,3540.0,535.0254,535.0254,533.8159,533.8159,3540.0
2023-12-11 10:30:00,538.64,539.76,538.37,539.06,4800.0,533.9943,535.1047,533.7267,534.4107,4800.0
2023-12-11 10:40:00,538.83,539.56,538.43,539.33,4984.0,534.1827,534.9064,533.7862,534.6784,4984.0
2023-12-11 10:50:00,539.25,540.42,539.25,540.14,5337.0,534.5991,535.759,534.5991,535.4814,5337.0
2023-12-11 11:00:00,540.04,540.52,539.69,540.02,4662.0,535.3823,535.8581,535.0353,535.3624,4662.0
2023-12-11 11:10:00,540.32,540.32,539.74,540.23,5200.0,535.6599,535.6599,535.0849,535.5706,5200.0
2023-12-11 11:20:00,540.11,540.15,539.47,539.96,2518.0,535.4517,535.4913,534.8172,535.303,2518.0
2023-12-11 11:30:00,539.96,540.14,538.99,539.86,3251.0,535.303,535.4814,534.3413,535.2038,3251.0
2023-12-11 11:40:00,539.93,539.94,538.9,538.91,5635.0,535.2732,535.2831,534.2521,534.262,5635.0
2023-12-11 11:50:00,538.98,539.18,538.75,539.14,5325.0,534.3314,534.5297,534.1034,534.49,5325.0
2023-12-11 12:00:00,539.05,539.26,538.68,538.68,3425.0,534.4008,534.609,534.034,534.034,3425.0
2023-12-11 12:10:00,538.33,538.41,538.03,538.19,3382.0,533.687,533.7663,533.3896,533.5482,3382.0
2023-12-11 12:20:00,538.17,538.25,537.93,537.93,3028.0,533.5284,533.6077,533.2905,533.2905,3028.0
2023-12-11 12:30:00,537.93,537.95,536.95,537.43,6576.0,533.2905,533.3103,532.3189,532.7948,6576.0
2023-12-11 12:40:00,537.46,538.0,537.26,537.74,2571.0,532.8245,533.3599,532.6262,533.1021,2571.0
2023-12-11 12:50:00,537.84,537.84,537.45,537.73,2400.0,533.2012,533.2012,532.8146,533.0922,2400.0
2023-12-11 13:00:00,537.68,537.68,537.13,537.41,4756.0,533.0426,533.0426,532.4974,532.775,4756.0
2023-12-11 13:10:00,537.41,537.88,537.21,537.88,5259.0,532.775,533.2409,532.5767,533.2409,5259.0
2023-12-11 13:20:00,537.87,539.12,537.68,539.12,2382.0,533.231,534.4702,533.0426,534.4702,2382.0
2023-12-11 13:30:00,539.01,539.04,538.66,538.84,1530.0,534.3612,534.3909,534.0142,534.1926,1530.0
2023-12-11 13:40:00,538.89,539.25,538.68,538.83,2236.0,534.2422,534.5991,534.034,534.1827,2236.0
2023-12-11 13:50:00,538.81,538.86,538.52,538.79,2747.0,534.1629,534.2124,533.8754,534.1431,2747.0
2023-12-11 14:00:00,538.74,539.02,538.54,538.73,3309.0,534.0935,534.3711,533.8952,534.0836,3309.0
2023-12-11 14:10:00,538.73,538.98,538.64,538.86,3461.0,534.0836,534.3314,533.9943,534.2124,3461.0
2023-12-11 14:20:00,538.79,539.15,538.74,539.08,4195.0,534.1431,534.4999,534.0935,534.4306,4195.0
2023-12-11 14:30:00,539.01,539.94,539.01,539.94,4012.0,534.3612,535.2831,534.3612,535.2831,4012.0
2023-12-11 14:40:00,539.77,540.3,539.72,540.17,3100.0,535.1146,535.64,535.065,535.5112,3100.0
2023-12-11 14:50:00,540.23,540.4,539.46,539.62,3443.0,535.5706,535.7392,534.8073,534.9659,3443.0
2023-12-11 15:00:00,539.54,539.58,539.33,539.58,2400.0,534.8866,534.9262,534.6784,534.9262,2400.0
2023-12-11 15:10:00,539.62,539.62,538.98,538.98,2600.0,534.9659,534.9659,534.3314,534.3314,2600.0
2023-12-11 15:20:00,539.18,539.64,539.12,539.63,4900.0,534.5297,534.9857,534.4702,534.9758,4900.0
2023-12-11 15:30:00,539.66,540.44,539.66,540.44,4580.0,535.0055,535.7788,535.0055,535.7788,4580.0
2023-12-11 15:40:00,540.42,540.42,539.65,539.67,7746.0,535.759,535.759,534.9956,535.0155,7746.0
2023-12-11 15:50:00,539.93,540.44,539.86,540.18,34211.0,535.2732,535.7788,535.2038,535.5211,34211.0
2023-12-12 09:30:00,542.1,543.84,542.02,543.21,5958.0,537.4245,539.1495,537.3452,538.5249,5958.0
2023-12-12 09:40:00,543.62,545.01,543.37,544.46,1958.0,538.9314,540.3094,538.6836,539.7642,1958.0
2023-12-12 09:50:00,544.47,544.59,543.76,543.76,2937.0,539.7741,539.893,539.0702,539.0702,2937.0
2023-12-12 10:00:00,544.16,544.16,542.01,542.78,5536.0,539.4667,539.4667,537.3353,538.0986,5536.0
2023-12-12 10:10:00,542.93,543.39,542.64,543.02,2241.0,538.2473,538.7034,537.9598,538.3366,2241.0
2023-12-12 10:20:00,543.03,543.93,542.81,543.2,6470.0,538.3465,539.2387,538.1284,538.515,6470.0
2023-12-12 10:30:00,543.16,543.3,542.7,542.71,3295.0,538.4754,538.6142,538.0193,538.0292,3295.0
2023-12-12 10:40:00,543.02,543.1,542.61,542.62,11407.0,538.3366,538.4159,537.9301,537.94,11407.0
2023-12-12 10:50:00,542.54,543.05,542.54,542.8,3409.0,537.8607,538.3663,537.8607,538.1185,3409.0
2023-12-12 11:00:00,542.8,543.82,542.79,543.47,8401.0,538.1185,539.1297,538.1086,538.7827,8401.0
2023-12-12 11:10:00,543.32,543.58,542.65,542.81,3462.0,538.634,538.8917,537.9698,538.1284,3462.0
2023-12-12 11:20:00,542.81,544.28,542.8,544.28,2319.0,538.1284,539.5857,538.1185,539.5857,2319.0
2023-12-12 11:30:00,544.31,544.43,543.54,543.69,5128.0,539.6154,539.7344,538.8521,539.0008,5128.0
2023-12-12 11:40:00,544.01,544.54,544.0,544.32,1813.0,539.318,539.8435,539.3081,539.6254,1813.0
2023-12-12 11:50:00,544.16,544.55,544.13,544.16,1900.0,539.4667,539.8534,539.437,539.4667,1900.0
2023-12-12 12:00:00,544.34,544.34,543.73,544.05,1200.0,539.6452,539.6452,539.0404,539.3577,1200.0
2023-12-12 12:10:00,543.85,544.21,543.72,543.84,4801.0,539.1594,539.5163,539.0305,539.1495,4801.0
2023-12-12 12:20:00,543.97,544.3,543.97,544.16,3815.0,539.2784,539.6055,539.2784,539.4667,3815.0
2023-12-12 12:30:00,544.08,544.41,543.93,544.04,1972.0,539.3874,539.7146,539.2387,539.3478,1972.0
2023-12-12 12:40:00,543.9,544.08,543.66,543.82,4049.0,539.209,539.3874,538.9711,539.1297,4049.0
2023-12-12 12:50:00,543.69,543.88,543.64,543.81,1400.0,539.0008,539.1892,538.9512,539.1198,1400.0
2023-12-12 13:00:00,543.82,544.03,543.5,543.96,5760.0,539.1297,539.3379,538.8124,539.2685,5760.0
2023-12-12 13:10:00,543.98,544.36,543.82,543.89,3600.0,539.2883,539.665,539.1297,539.1991,3600.0
2023-12-12 13:20:00,544.08,544.44,543.68,544.42,4700.0,539.3874,539.7443,538.9909,539.7245,4700.0
2023-12-12 13:30:00,544.46,544.62,544.02,544.27,3500.0,539.7642,539.9228,539.3279,539.5758,3500.0
2023-12-12 13:40:00,544.08,544.29,543.86,544.09,4315.0,539.3874,539.5956,539.1693,539.3973,4315.0
2023-12-12 13:50:00,544.09,544.36,543.62,543.85,4733.0,539.3973,539.665,538.9314,539.1594,4733.0
2023-12-12 14:00:00,543.9,544.46,543.9,544.31,4323.0,539.209,539.7642,539.209,539.6154,4323.0
2023-12-12 14:10:00,544.25,544.29,543.6,543.66,2945.0,539.556,539.5956,538.9116,538.9711,2945.0
2023-12-12 14:20:00,543.57,543.82,543.23,543.82,2790.0,538.8818,539.1297,538.5448,539.1297,2790.0
2023-12-12 14:30:00,543.91,544.25,543.8,544.11,2469.0,539.2189,539.556,539.1098,539.4172,2469.0
2023-12-12 14:40:00,543.97,544.12,543.59,543.75,3484.0,539.2784,539.4271,538.9017,539.0603,3484.0
2023-12-12 14:50:00,543.79,544.54,543.51,544.49,5933.0,539.0999,539.8435,538.8223,539.7939,5933.0
2023-12-12 15:00:00,544.65,544.65,543.82,544.01,4043.0,539.9525,539.9525,539.1297,539.318,4043.0
2023-12-12 15:10:00,543.87,544.18,543.67,543.91,7407.0,539.1792,539.4866,538.981,539.2189,7407.0
2023-12-12 15:20:00,543.98,544.2,543.86,544.01,5131.0,539.2883,539.5064,539.1693,539.318,5131.0
2023-12-12 15:30:00,544.04,544.06,543.35,543.35,14296.0,539.3478,539.3676,538.6637,538.6637,14296.0
2023-12-12 15:40:00,543.28,543.64,543.28,543.5,9623.0,538.5943,538.9512,538.5943,538.8124,9623.0
2023-12-12 15:50:00,543.46,543.79,542.89,543.45,50700.0,538.7728,539.0999,538.2077,538.7629,50700.0
2023-12-13 09:30:00,544.87,546.52,544.59,545.46,8215.0,540.1706,541.8064,539.893,540.7555,8215.0
2023-12-13 09:40:00,545.7,545.7,544.83,545.07,1480.0,540.9935,540.9935,540.131,540.3689,1480.0
2023-12-13 09:50:00,545.27,546.61,544.53,546.35,7382.0,540.5672,541.8956,539.8335,541.6378,7382.0
2023-12-13 10:00:00,546.79,548.55,546.78,546.97,3758.0,542.0741,543.8189,542.0641,542.2525,3758.0
2023-12-13 10:10:00,547.22,548.08,547.1,547.59,3135.0,542.5003,543.3529,542.3814,542.8672,3135.0
2023-12-13 10:20:00,547.79,548.56,547.43,548.56,4142.0,543.0654,543.8288,542.7085,543.8288,4142.0
2023-12-13 10:30:00,548.54,549.38,548.54,549.37,4844.0,543.809,544.6417,543.809,544.6318,4844.0
2023-12-13 10:40:00,549.48,549.48,548.39,549.21,4409.0,544.7409,544.7409,543.6603,544.4732,4409.0
2023-12-13 10:50:00,549.11,550.13,548.84,549.93,7081.0,544.374,545.3852,544.1064,545.187,7081.0
2023-12-13 11:00:00,549.92,550.76,549.69,549.91,4977.0,545.1771,546.0098,544.949,545.1671,4977.0
2023-12-13 11:10:00,550.11,550.98,550.1,550.64,6470.0,545.3654,546.2279,545.3555,545.8908,6470.0
2023-12-13 11:20:00,550.53,550.91,549.31,549.47,6596.0,545.7818,546.1585,544.5723,544.7309,6596.0
2023-12-13 11:30:00,549.29,549.39,548.81,548.98,3428.0,544.5525,544.6516,544.0766,544.2452,3428.0
2023-12-13 11:40:00,548.99,549.2,548.36,548.63,3993.0,544.2551,544.4633,543.6305,543.8982,3993.0
2023-12-13 11:50:00,548.59,548.59,547.64,547.87,4731.0,543.8585,543.8585,542.9167,543.1447,4731.0
2023-12-13 12:00:00,548.06,548.07,547.56,548.0,4380.0,543.3331,543.343,542.8374,543.2736,4380.0
2023-12-13 12:10:00,548.0,548.19,547.99,548.01,2490.0,543.2736,543.462,543.2637,543.2835,2490.0
2023-12-13 12:20:00,547.88,548.15,547.71,547.71,3818.0,543.1547,543.4223,542.9861,542.9861,3818.0
2023-12-13 12:30:00,547.56,548.34,547.46,548.26,2755.0,542.8374,543.6107,542.7383,543.5314,2755.0
2023-12-13 12:40:00,548.17,548.88,548.17,548.52,2000.0,543.4422,544.146,543.4422,543.7891,2000.0
2023-12-13 12:50:00,548.58,549.1,548.12,548.3,5593.0,543.8486,544.3641,543.3926,543.571,5593.0
2023-12-13 13:00:00,548.45,548.81,548.45,548.78,2254.0,543.7197,544.0766,543.7197,544.0469,2254.0
2023-12-13 13:10:00,548.88,549.09,548.63,548.88,4569.0,544.146,544.3542,543.8982,544.146,4569.0
2023-12-13 13:20:00,548.92,549.59,548.82,549.32,1984.0,544.1857,544.8499,544.0865,544.5822,1984.0
2023-12-13 13:30:00,549.26,549.26,548.03,548.03,5441.0,544.5228,544.5228,543.3034,543.3034,5441.0
2023-12-13 13:40:00,548.19,548.19,547.4,547.41,2600.0,543.462,543.462,542.6788,542.6887,2600.0
2023-12-13 13:50:00,547.41,547.66,547.19,547.19,3188.0,542.6887,542.9366,542.4706,542.4706,3188.0
2023-12-13 14:00:00,547.59,550.14,547.32,549.61,3335.0,542.8672,545.3952,542.5995,544.8697,3335.0
2023-12-13 14:10:00,549.42,550.26,548.97,549.15,2995.0,544.6814,545.5141,544.2353,544.4137,2995.0
2023-12-13 14:20:00,548.91,549.93,548.71,549.86,3966.0,544.1758,545.187,543.9775,545.1176,3966.0
2023-12-13 14:30:00,549.92,550.76,549.49,550.76,3600.0,545.1771,546.0098,544.7508,546.0098,3600.0
2023-12-13 14:40:00,551.26,551.54,550.73,550.97,2808.0,546.5055,546.7831,545.9801,546.218,2808.0
2023-12-13 14:50:00,550.6,551.74,550.53,551.66,5824.0,545.8512,546.9814,545.7818,546.9021,5824.0
2023-12-13 15:00:00,551.22,551.91,550.74,550.74,3909.0,546.4658,547.1499,545.99,545.99,3909.0
2023-12-13 15:10:00,550.44,551.23,550.14,550.14,4607.0,545.6926,546.4758,545.3952,545.3952,4607.0
2023-12-13 15:20:00,549.97,550.2,549.17,549.61,6206.0,545.2266,545.4546,544.4335,544.8697,6206.0
2023-12-13 15:30:00,549.57,549.62,548.04,549.16,14488.0,544.8301,544.8796,543.3133,544.4236,14488.0
2023-12-13 15:40:00,549.63,549.73,548.91,549.25,11194.0,544.8896,544.9887,544.1758,544.5128,11194.0
2023-12-13 15:50:00,549.42,551.07,548.95,550.56,43440.0,544.6814,546.3171,544.2154,545.8115,43440.0
2023-12-14 09:30:00,550.77,551.83,547.68,548.59,21735.0,546.0197,547.0706,542.9564,543.8585,21735.0
2023-12-14 09:40:00,548.53,549.09,547.18,547.31,10670.0,543.799,544.3542,542.4607,542.5896,10670.0
2023-12-14 09:50:00,546.63,547.02,544.06,545.3,19347.0,541.9154,542.3021,539.3676,540.5969,19347.0
2023-12-14 10:00:00,545.31,547.22,544.35,546.01,10357.0,540.6068,542.5003,539.6551,541.3008,10357.0
2023-12-14 10:10:00,546.41,546.88,546.04,546.06,7606.0,541.6973,542.1633,541.3305,541.3504,7606.0
2023-12-14 10:20:00,546.12,546.53,543.78,544.17,16703.0,541.4098,541.8163,539.09,539.4767,16703.0
2023-12-14 10:30:00,544.39,545.41,543.73,543.78,5160.0,539.6948,540.706,539.0404,539.09,5160.0
2023-12-14 10:40:00,543.57,543.7,540.85,541.24,11234.0,538.8818,539.0107,536.1853,536.5719,11234.0
2023-12-14 10:50:00,541.41,541.51,540.69,541.34,12066.0,536.7405,536.8396,536.0267,536.6711,12066.0
2023-12-14 11:00:00,541.34,541.57,540.49,540.67,7915.0,536.6711,536.8991,535.8284,536.0068,7915.0
2023-12-14 11:10:00,540.94,541.21,540.17,540.38,5099.0,536.2745,536.5422,535.5112,535.7193,5099.0
2023-12-14 11:20:00,540.26,541.43,539.91,541.43,8676.0,535.6004,536.7603,535.2534,536.7603,8676.0
2023-12-14 11:30:00,541.47,541.48,540.58,540.72,2780.0,536.7999,536.8099,535.9176,536.0564,2780.0
2023-12-14 11:40:00,540.78,541.31,540.66,540.99,10523.0,536.1159,536.6413,535.9969,536.3241,10523.0
2023-12-14 11:50:00,541.13,541.2,540.34,540.97,3512.0,536.4629,536.5323,535.6797,536.3043,3512.0
2023-12-14 12:00:00,541.01,543.14,540.99,542.62,4471.0,536.3439,538.4555,536.3241,537.94,4471.0
2023-12-14 12:10:00,542.82,543.22,542.82,542.92,2009.0,538.1383,538.5348,538.1383,538.2374,2009.0
2023-12-14 12:20:00,542.94,543.28,542.77,543.28,2808.0,538.2573,538.5943,538.0887,538.5943,2808.0
2023-12-14 12:30:00,543.32,543.36,542.87,543.1,3677.0,538.634,538.6736,538.1879,538.4159,3677.0
2023-12-14 12:40:00,542.88,543.45,542.88,543.37,2846.0,538.1978,538.7629,538.1978,538.6836,2846.0
2023-12-14 12:50:00,543.33,543.33,541.86,541.86,3581.0,538.6439,538.6439,537.1866,537.1866,3581.0
2023-12-14 13:00:00,541.72,541.85,540.69,540.69,3347.0,537.0478,537.1767,536.0267,536.0267,3347.0
2023-12-14 13:10:00,540.59,540.89,539.79,539.8,4012.0,535.9275,536.2249,535.1344,535.1443,4012.0
2023-12-14 13:20:00,539.92,540.39,539.89,540.19,4869.0,535.2633,535.7293,535.2336,535.531,4869.0
2023-12-14 13:30:00,540.0,540.0,538.46,538.47,5033.0,535.3426,535.3426,533.8159,533.8258,5033.0
2023-12-14 13:40:00,538.73,539.21,538.5,538.85,12256.0,534.0836,534.5594,533.8556,534.2025,12256.0
2023-12-14 13:50:00,538.62,539.46,538.23,539.34,17177.0,533.9745,534.8073,533.5879,534.6883,17177.0
2023-12-14 14:00:00,539.81,540.68,539.8,540.35,3419.0,535.1543,536.0168,535.1443,535.6896,3419.0
2023-12-14 14:10:00,540.39,541.98,540.37,541.94,3916.0,535.7293,537.3055,535.7094,537.2659,3916.0
2023-12-14 14:20:00,541.72,541.88,541.29,541.34,7681.0,537.0478,537.2064,536.6215,536.6711,7681.0
2023-12-14 14:30:00,541.28,541.28,539.98,540.07,6029.0,536.6116,536.6116,535.3228,535.412,6029.0
2023-12-14 14:40:00,539.98,541.11,539.98,540.88,7169.0,535.3228,536.443,535.3228,536.215,7169.0
2023-12-14 14:50:00,541.06,541.34,540.86,541.07,8516.0,536.3935,536.6711,536.1952,536.4034,8516.0
2023-12-14 15:00:00,540.95,540.95,539.57,540.69,5279.0,536.2844,536.2844,534.9163,536.0267,5279.0
2023-12-14 15:10:00,540.52,540.53,539.79,539.8,5073.0,535.8581,535.868,535.1344,535.1443,5073.0
2023-12-14 15:20:00,539.91,540.09,539.8,539.9,10785.0,535.2534,535.4318,535.1443,535.2435,10785.0
2023-12-14 15:30:00,539.93,540.2,539.61,539.61,10204.0,535.2732,535.5409,534.956,534.956,10204.0
2023-12-14 15:40:00,539.72,539.72,538.77,539.05,19259.0,535.065,535.065,534.1232,534.4008,19259.0
2023-12-14 15:50:00,538.87,539.75,538.41,538.82,92424.0,534.2224,535.0948,533.7663,534.1728,92424.0
2023-12-15 09:30:00,535.76,536.92,535.05,536.2,87112.0,531.1392,532.2892,530.4353,531.5754,87112.0
2023-12-15 09:40:00,535.85,536.43,532.96,534.33,35793.0,531.2284,531.8034,528.3633,529.7215,35793.0
2023-12-15 09:50:00,534.18,537.09,534.08,534.85,17595.0,529.5728,532.4577,529.4737,530.237,17595.0
2023-12-15 10:00:00,535.03,535.48,533.84,535.0,9675.0,530.4155,530.8616,529.2357,530.3857,9675.0
2023-12-15 10:10:00,535.08,536.38,534.52,535.7,47775.0,530.4651,531.7538,529.9099,531.0797,47775.0
2023-12-15 10:20:00,535.96,536.68,535.23,536.16,10006.0,531.3375,532.0513,530.6138,531.5357,10006.0
2023-12-15 10:30:00,535.55,535.72,534.42,534.55,5053.0,530.931,531.0995,529.8107,529.9396,5053.0
2023-12-15 10:40:00,534.74,535.19,534.29,534.65,6958.0,530.128,530.5741,529.6819,530.0388,6958.0
2023-12-15 10:50:00,534.63,536.0,534.63,535.52,7162.0,530.0189,531.3771,530.0189,530.9013,7162.0
2023-12-15 11:00:00,535.58,535.86,534.17,534.42,7463.0,530.9607,531.2383,529.5629,529.8107,7463.0
2023-12-15 11:10:00,534.54,535.86,534.54,535.86,3825.0,529.9297,531.2383,529.9297,531.2383,3825.0
2023-12-15 11:20:00,535.48,535.64,534.8,534.8,8123.0,530.8616,531.0202,530.1875,530.1875,8123.0
2023-12-15 11:30:00,534.99,536.93,534.8,536.71,15785.0,530.3758,532.2991,530.1875,532.081,15785.0
2023-12-15 11:40:00,536.73,537.94,536.7,537.23,7743.0,532.1008,533.3004,532.0711,532.5965,7743.0
2023-12-15 11:50:00,537.1,538.14,537.09,538.13,11969.0,532.4676,533.4987,532.4577,533.4887,11969.0
2023-12-15 12:00:00,538.24,538.46,537.87,537.9,3320.0,533.5978,533.8159,533.231,533.2607,3320.0
2023-12-15 12:10:00,537.95,538.43,537.94,538.43,5041.0,533.3103,533.7862,533.3004,533.7862,5041.0
2023-12-15 12:20:00,538.65,539.39,538.47,539.12,5086.0,534.0043,534.7379,533.8258,534.4702,5086.0
2023-12-15 12:30:00,539.15,539.44,538.53,538.54,6284.0,534.4999,534.7874,533.8853,533.8952,6284.0
2023-12-15 12:40:00,538.62,539.42,538.43,539.33,5114.0,533.9745,534.7676,533.7862,534.6784,5114.0
2023-12-15 12:50:00,539.35,539.35,537.17,537.18,4521.0,534.6982,534.6982,532.537,532.5469,4521.0
2023-12-15 13:00:00,537.16,538.25,536.9,538.06,4281.0,532.5271,533.6077,532.2694,533.4193,4281.0
2023-12-15 13:10:00,537.97,538.58,537.82,538.58,2714.0,533.3301,533.9349,533.1814,533.9349,2714.0
2023-12-15 13:20:00,538.47,539.06,538.23,538.4,4964.0,533.8258,534.4107,533.5879,533.7564,4964.0
2023-12-15 13:30:00,538.5,538.57,537.22,537.22,3962.0,533.8556,533.925,532.5866,532.5866,3962.0
2023-12-15 13:40:00,537.1,537.53,536.49,537.53,4192.0,532.4676,532.8939,531.8629,532.8939,4192.0
2023-12-15 13:50:00,537.63,537.63,536.61,536.61,7744.0,532.9931,532.9931,531.9819,531.9819,7744.0
2023-12-15 14:00:00,536.64,536.89,536.26,536.54,3948.0,532.0116,532.2594,531.6349,531.9125,3948.0
2023-12-15 14:10:00,536.44,536.51,535.39,536.35,4118.0,531.8133,531.8827,530.7724,531.7241,4118.0
2023-12-15 14:20:00,536.46,536.63,536.06,536.3,2703.0,531.8331,532.0017,531.4366,531.6745,2703.0
2023-12-15 14:30:00,536.28,537.07,536.28,536.77,5005.0,531.6547,532.4379,531.6547,532.1405,5005.0
2023-12-15 14:40:00,536.68,537.5,536.67,536.77,2691.0,532.0513,532.8642,532.0413,532.1405,2691.0
2023-12-15 14:50:00,536.77,537.19,536.37,536.52,5776.0,532.1405,532.5569,531.7439,531.8926,5776.0
2023-12-15 15:00:00,536.55,536.56,535.49,535.49,5995.0,531.9224,531.9323,530.8715,530.8715,5995.0
2023-12-15 15:10:00,535.47,537.72,535.46,537.72,5278.0,530.8517,533.0823,530.8418,533.0823,5278.0
2023-12-15 15:20:00,537.52,537.83,537.2,537.36,7510.0,532.884,533.1913,532.5668,532.7254,7510.0
2023-12-15 15:30:00,537.54,537.74,536.99,536.99,10828.0,532.9038,533.1021,532.3586,532.3586,10828.0
2023-12-15 15:40:00,536.96,537.62,536.57,536.67,28904.0,532.3288,532.9831,531.9422,532.0413,28904.0
2023-12-15 15:50:00,536.53,542.0,534.6,541.79,381407.0,531.9025,537.3254,529.9892,537.1172,381407.0
2023-12-18 09:30:00,544.44,544.44,539.05,542.55,26668.0,539.7443,539.7443,534.4008,537.8706,26668.0
2023-12-18 09:40:00,542.96,544.05,542.52,543.88,4000.0,538.2771,539.3577,537.8409,539.1892,4000.0
2023-12-18 09:50:00,543.75,543.83,542.9,543.52,5725.0,539.0603,539.1396,538.2176,538.8323,5725.0
2023-12-18 10:00:00,543.91,544.39,541.84,541.87,4659.0,539.2189,539.6948,537.1667,537.1965,4659.0
2023-12-18 10:10:00,541.72,541.72,540.3,540.83,7310.0,537.0478,537.0478,535.64,536.1655,7310.0
2023-12-18 10:20:00,540.32,541.16,540.14,540.94,1953.0,535.6599,536.4926,535.4814,536.2745,1953.0
2023-12-18 10:30:00,540.97,541.74,540.95,541.12,3101.0,536.3043,537.0676,536.2844,536.453,3101.0
2023-12-18 10:40:00,541.5,541.65,541.19,541.19,636.0,536.8297,536.9784,536.5224,536.5224,636.0
2023-12-18 10:50:00,541.59,542.27,541.59,542.16,1600.0,536.9189,537.593,536.9189,537.484,1600.0
2023-12-18 11:00:00,541.86,542.49,541.86,542.49,1778.0,537.1866,537.8111,537.1866,537.8111,1778.0
2023-12-18 11:10:00,542.58,543.72,542.57,543.31,3888.0,537.9004,539.0305,537.8905,538.6241,3888.0
2023-12-18 11:20:00,543.17,543.24,542.37,542.58,3078.0,538.4853,538.5547,537.6922,537.9004,3078.0
2023-12-18 11:30:00,542.21,542.6,541.97,542.53,7605.0,537.5336,537.9202,537.2956,537.8508,7605.0
2023-12-18 11:40:00,542.35,542.71,542.35,542.64,1300.0,537.6723,538.0292,537.6723,537.9598,1300.0
2023-12-18 11:50:00,542.75,542.75,542.0,542.01,3800.0,538.0689,538.0689,537.3254,537.3353,3800.0
2023-12-18 12:00:00,542.06,542.27,541.76,541.8,1700.0,537.3849,537.593,537.0874,537.1271,1700.0
2023-12-18 12:10:00,542.06,542.93,542.06,542.93,2139.0,537.3849,538.2473,537.3849,538.2473,2139.0
2023-12-18 12:20:00,543.22,543.41,542.67,542.77,6767.0,538.5348,538.7232,537.9896,538.0887,6767.0
2023-12-18 12:30:00,543.16,543.57,542.79,543.36,18278.0,538.4754,538.8818,538.1086,538.6736,18278.0
2023-12-18 12:40:00,543.36,543.37,542.47,542.5,6341.0,538.6736,538.6836,537.7913,537.8211,6341.0
2023-12-18 12:50:00,542.61,543.48,542.6,542.81,3020.0,537.9301,538.7926,537.9202,538.1284,3020.0
2023-12-18 13:00:00,542.79,543.24,542.47,543.05,9500.0,538.1086,538.5547,537.7913,538.3663,9500.0
2023-12-18 13:10:00,542.81,542.81,542.37,542.37,1560.0,538.1284,538.1284,537.6922,537.6922,1560.0
2023-12-18 13:20:00,542.32,542.76,542.31,542.76,4800.0,537.6426,538.0788,537.6327,538.0788,4800.0
2023-12-18 13:30:00,542.82,543.12,542.07,542.08,3400.0,538.1383,538.4357,537.3948,537.4047,3400.0
2023-12-18 13:40:00,541.76,541.77,541.44,541.66,1592.0,537.0874,537.0974,536.7702,536.9883,1592.0
2023-12-18 13:50:00,541.61,541.83,541.35,541.75,3707.0,536.9387,537.1568,536.681,537.0775,3707.0
2023-12-18 14:00:00,541.88,542.16,541.66,542.15,2543.0,537.2064,537.484,536.9883,537.4741,2543.0
2023-12-18 14:10:00,541.96,542.06,541.66,542.05,2763.0,537.2857,537.3849,536.9883,537.3749,2763.0
2023-12-18 14:20:00,542.15,542.33,541.82,542.29,4751.0,537.4741,537.6525,537.1469,537.6129,4751.0
2023-12-18 14:30:00,541.99,542.09,541.74,541.89,4250.0,537.3155,537.4146,537.0676,537.2163,4250.0
2023-12-18 14:40:00,541.88,542.44,541.62,542.44,6637.0,537.2064,537.7616,536.9486,537.7616,6637.0
2023-12-18 14:50:00,542.28,542.72,541.66,542.26,12836.0,537.603,538.0392,536.9883,537.5831,12836.0
2023-12-18 15:00:00,542.09,542.92,541.91,542.91,6300.0,537.4146,538.2374,537.2361,538.2275,6300.0
2023-12-18 15:10:00,542.61,543.03,541.89,542.44,5172.0,537.9301,538.3465,537.2163,537.7616,5172.0
2023-12-18 15:20:00,542.7,544.32,542.59,544.12,5427.0,538.0193,539.6254,537.9103,539.4271,5427.0
2023-12-18 15:30:00,544.13,544.53,543.95,544.53,4253.0,539.437,539.8335,539.2585,539.8335,4253.0
2023-12-18 15:40:00,544.62,544.85,544.13,544.27,7199.0,539.9228,540.1508,539.437,539.5758,7199.0
2023-12-18 15:50:00,544.12,544.19,542.54,543.16,32726.0,539.4271,539.4965,537.8607,538.4754,32726.0
2023-12-19 09:30:00,543.82,544.55,542.52,543.67,9113.0,539.1297,539.8534,537.8409,538.981,9113.0
2023-12-19 09:40:00,543.67,544.27,540.25,540.5,4671.0,538.981,539.5758,535.5905,535.8383,4671.0
2023-12-19 09:50:00,540.74,540.74,538.74,538.74,9411.0,536.0762,536.0762,534.0935,534.0935,9411.0
2023-12-19 10:00:00,538.74,539.64,537.73,539.56,10365.0,534.0935,534.9857,533.0922,534.9064,10365.0
2023-12-19 10:10:00,539.44,541.37,538.34,541.06,3609.0,534.7874,536.7008,533.6969,536.3935,3609.0
2023-12-19 10:20:00,540.85,541.88,540.84,541.22,2969.0,536.1853,537.2064,536.1754,536.5521,2969.0
2023-12-19 10:30:00,541.25,541.72,540.63,541.0,3407.0,536.5818,537.0478,535.9672,536.334,3407.0
2023-12-19 10:40:00,541.24,541.24,540.63,540.63,1400.0,536.5719,536.5719,535.9672,535.9672,1400.0
2023-12-19 10:50:00,540.83,541.57,540.83,541.4,3487.0,536.1655,536.8991,536.1655,536.7305,3487.0
2023-12-19 11:00:00,541.33,541.77,541.13,541.51,6396.0,536.6611,537.0974,536.4629,536.8396,6396.0
2023-12-19 11:10:00,541.54,541.76,541.23,541.28,3754.0,536.8693,537.0874,536.562,536.6116,3754.0
2023-12-19 11:20:00,541.62,541.62,541.07,541.17,3206.0,536.9486,536.9486,536.4034,536.5025,3206.0
2023-12-19 11:30:00,540.71,540.9,540.34,540.62,1380.0,536.0465,536.2349,535.6797,535.9573,1380.0
2023-12-19 11:40:00,540.51,540.51,539.95,539.95,2679.0,535.8482,535.8482,535.293,535.293,2679.0
2023-12-19 11:50:00,540.06,540.37,540.05,540.15,1878.0,535.4021,535.7094,535.3922,535.4913,1878.0
2023-12-19 12:00:00,539.94,540.35,539.85,540.3,1889.0,535.2831,535.6896,535.1939,535.64,1889.0
2023-12-19 12:10:00,540.3,540.4,539.5,539.68,1700.0,535.64,535.7392,534.8469,535.0254,1700.0
2023-12-19 12:20:00,538.99,539.43,538.7,538.73,4418.0,534.3413,534.7775,534.0538,534.0836,4418.0
2023-12-19 12:30:00,538.75,539.75,538.75,539.34,5227.0,534.1034,535.0948,534.1034,534.6883,5227.0
2023-12-19 12:40:00,539.17,539.49,539.17,539.38,3297.0,534.5198,534.837,534.5198,534.728,3297.0
2023-12-19 12:50:00,539.22,539.58,539.0,539.0,2306.0,534.5693,534.9262,534.3512,534.3512,2306.0
2023-12-19 13:00:00,539.04,539.44,538.99,538.99,2000.0,534.3909,534.7874,534.3413,534.3413,2000.0
2023-12-19 13:10:00,538.77,539.13,538.67,539.04,2090.0,534.1232,534.4801,534.0241,534.3909,2090.0
2023-12-19 13:20:00,539.14,539.69,539.08,539.22,2920.0,534.49,535.0353,534.4306,534.5693,2920.0
2023-12-19 13:30:00,539.41,539.54,538.97,539.11,3063.0,534.7577,534.8866,534.3215,534.4603,3063.0
2023-12-19 13:40:00,539.32,539.69,539.29,539.69,675.0,534.6685,535.0353,534.6387,535.0353,675.0
2023-12-19 13:50:00,539.54,540.18,539.54,540.05,1300.0,534.8866,535.5211,534.8866,535.3922,1300.0
2023-12-19 14:00:00,540.06,540.33,539.97,540.33,1700.0,535.4021,535.6698,535.3129,535.6698,1700.0
2023-12-19 14:10:00,540.25,540.85,540.25,540.84,2709.0,535.5905,536.1853,535.5905,536.1754,2709.0
2023-12-19 14:20:00,540.6,540.93,540.32,540.71,3709.0,535.9374,536.2646,535.6599,536.0465,3709.0
2023-12-19 14:30:00,540.86,541.59,540.86,540.97,4329.0,536.1952,536.9189,536.1952,536.3043,4329.0
2023-12-19 14:40:00,540.75,541.39,540.55,540.66,2352.0,536.0861,536.7206,535.8879,535.9969,2352.0
2023-12-19 14:50:00,540.68,540.94,540.33,540.81,2696.0,536.0168,536.2745,535.6698,536.1456,2696.0
2023-12-19 15:00:00,540.81,541.1,540.69,540.77,1253.0,536.1456,536.4331,536.0267,536.106,1253.0
2023-12-19 15:10:00,540.92,541.26,540.76,540.97,2161.0,536.2547,536.5918,536.0961,536.3043,2161.0
2023-12-19 15:20:00,540.99,541.16,540.62,541.05,2792.0,536.3241,536.4926,535.9573,536.3836,2792.0
2023-12-19 15:30:00,541.35,541.44,540.94,541.16,2725.0,536.681,536.7702,536.2745,536.4926,2725.0
2023-12-19 15:40:00,541.2,541.96,540.84,540.93,6954.0,536.5323,537.2857,536.1754,536.2646,6954.0
2023-12-19 15:50:00,541.1,541.61,540.91,541.56,25443.0,536.4331,536.9387,536.2448,536.8892,25443.0
2023-12-20 09:30:00,540.42,544.98,537.8,538.12,9038.0,535.759,540.2797,533.1616,533.4788,9038.0
2023-12-20 09:40:00,538.86,539.09,538.0,538.93,1987.0,534.2124,534.4405,533.3599,534.2818,1987.0
2023-12-20 09:50:00,539.13,539.46,538.52,538.86,7366.0,534.4801,534.8073,533.8754,534.2124,7366.0
2023-12-20 10:00:00,539.2,539.55,538.58,539.44,12303.0,534.5495,534.8965,533.9349,534.7874,12303.0
2023-12-20 10:10:00,539.29,540.25,539.03,539.84,3143.0,534.6387,535.5905,534.381,535.184,3143.0
2023-12-20 10:20:00,539.74,539.85,539.33,539.56,2471.0,535.0849,535.1939,534.6784,534.9064,2471.0
2023-12-20 10:30:00,539.42,540.16,539.41,539.95,10628.0,534.7676,535.5012,534.7577,535.293,10628.0
2023-12-20 10:40:00,540.0,540.56,539.32,539.36,29509.0,535.3426,535.8978,534.6685,534.7081,29509.0
2023-12-20 10:50:00,539.69,540.72,539.69,540.54,9257.0,535.0353,536.0564,535.0353,535.878,9257.0
2023-12-20 11:00:00,540.35,540.35,539.8,539.89,3905.0,535.6896,535.6896,535.1443,535.2336,3905.0
2023-12-20 11:10:00,539.85,540.56,539.66,540.56,12974.0,535.1939,535.8978,535.0055,535.8978,12974.0
2023-12-20 11:20:00,540.37,540.8,540.22,540.35,3282.0,535.7094,536.1357,535.5607,535.6896,3282.0
2023-12-20 11:30:00,540.22,540.28,539.39,539.93,15353.0,535.5607,535.6202,534.7379,535.2732,15353.0
2023-12-20 11:40:00,539.75,540.33,539.75,540.25,9612.0,535.0948,535.6698,535.0948,535.5905,9612.0
2023-12-20 11:50:00,540.26,541.19,540.05,541.19,3171.0,535.6004,536.5224,535.3922,536.5224,3171.0
2023-12-20 12:00:00,541.21,542.31,541.11,542.31,1800.0,536.5422,537.6327,536.443,537.6327,1800.0
2023-12-20 12:10:00,542.32,542.32,541.2,541.28,3300.0,537.6426,537.6426,536.5323,536.6116,3300.0
2023-12-20 12:20:00,541.25,541.25,540.81,540.97,2107.0,536.5818,536.5818,536.1456,536.3043,2107.0
2023-12-20 12:30:00,541.0,541.0,540.26,540.76,3343.0,536.334,536.334,535.6004,536.0961,3343.0
2023-12-20 12:40:00,541.16,541.37,541.01,541.27,2272.0,536.4926,536.7008,536.3439,536.6017,2272.0
2023-12-20 12:50:00,541.13,541.37,540.87,541.09,4715.0,536.4629,536.7008,536.2051,536.4232,4715.0
2023-12-20 13:00:00,541.11,541.18,540.81,540.81,3636.0,536.443,536.5124,536.1456,536.1456,3636.0
2023-12-20 13:10:00,540.84,540.97,540.6,540.88,1038.0,536.1754,536.3043,535.9374,536.215,1038.0
2023-12-20 13:20:00,540.91,541.26,540.62,540.64,5615.0,536.2448,536.5918,535.9573,535.9771,5615.0
2023-12-20 13:30:00,540.7,540.76,540.25,540.51,2342.0,536.0366,536.0961,535.5905,535.8482,2342.0
2023-12-20 13:40:00,540.75,540.76,540.18,540.39,3024.0,536.0861,536.0961,535.5211,535.7293,3024.0
2023-12-20 13:50:00,540.41,541.31,540.38,541.14,3056.0,535.7491,536.6413,535.7193,536.4728,3056.0
2023-12-20 14:00:00,541.12,541.33,540.69,541.25,3952.0,536.453,536.6611,536.0267,536.5818,3952.0
2023-12-20 14:10:00,541.25,541.47,541.04,541.38,1793.0,536.5818,536.7999,536.3736,536.7107,1793.0
2023-12-20 14:20:00,541.25,541.5,541.08,541.5,8149.0,536.5818,536.8297,536.4133,536.8297,8149.0
2023-12-20 14:30:00,541.36,541.37,540.56,540.63,4685.0,536.6909,536.7008,535.8978,535.9672,4685.0
2023-12-20 14:40:00,541.08,541.18,540.42,540.45,1600.0,536.4133,536.5124,535.759,535.7887,1600.0
2023-12-20 14:50:00,540.29,540.33,538.32,538.95,6231.0,535.6301,535.6698,533.6771,534.3017,6231.0
2023-12-20 15:00:00,538.55,538.55,537.4,537.6,3716.0,533.9051,533.9051,532.765,532.9633,3716.0
2023-12-20 15:10:00,537.83,538.41,537.36,538.02,4256.0,533.1913,533.7663,532.7254,533.3797,4256.0
2023-12-20 15:20:00,538.21,538.27,537.28,537.28,4707.0,533.5681,533.6275,532.6461,532.6461,4707.0
2023-12-20 15:30:00,537.24,537.61,536.36,536.85,9814.0,532.6064,532.9732,531.734,532.2198,9814.0
2023-12-20 15:40:00,536.9,537.55,536.66,537.22,7902.0,532.2694,532.9137,532.0314,532.5866,7902.0
2023-12-20 15:50:00,537.05,537.22,534.81,534.93,38872.0,532.4181,532.5866,530.1974,530.3163,38872.0
2023-12-21 09:30:00,538.5,539.03,536.39,536.83,4035.0,533.8556,534.381,531.7638,532.2,4035.0
2023-12-21 09:40:00,539.07,539.07,536.84,537.99,1410.0,534.4206,534.4206,532.2099,533.35,1410.0
2023-12-21 09:50:00,538.11,538.21,536.88,537.22,1718.0,533.4689,533.5681,532.2495,532.5866,1718.0
2023-12-21 10:00:00,536.96,538.58,536.95,538.04,2656.0,532.3288,533.9349,532.3189,533.3995,2656.0
2023-12-21 10:10:00,537.3,538.7,537.1,538.7,1327.0,532.6659,534.0538,532.4676,534.0538,1327.0
2023-12-21 10:20:00,538.52,539.08,537.61,537.73,2400.0,533.8754,534.4306,532.9732,533.0922,2400.0
2023-12-21 10:30:00,537.58,538.2,537.22,537.23,1300.0,532.9435,533.5581,532.5866,532.5965,1300.0
2023-12-21 10:40:00,537.71,537.95,537.26,537.57,2349.0,533.0724,533.3103,532.6262,532.9336,2349.0
2023-12-21 10:50:00,537.73,537.73,536.21,536.21,1820.0,533.0922,533.0922,531.5853,531.5853,1820.0
2023-12-21 11:00:00,536.31,537.48,536.18,536.72,3532.0,531.6844,532.8444,531.5556,532.0909,3532.0
2023-12-21 11:10:00,536.7,537.08,536.46,537.01,2217.0,532.0711,532.4478,531.8331,532.3784,2217.0
2023-12-21 11:20:00,537.04,537.26,536.8,537.11,2933.0,532.4081,532.6262,532.1702,532.4775,2933.0
2023-12-21 11:30:00,537.6,537.92,537.25,537.92,1247.0,532.9633,533.2806,532.6163,533.2806,1247.0
2023-12-21 11:40:00,537.28,537.53,536.9,537.22,3107.0,532.6461,532.8939,532.2694,532.5866,3107.0
2023-12-21 11:50:00,537.15,537.36,536.7,536.7,2016.0,532.5172,532.7254,532.0711,532.0711,2016.0
2023-12-21 12:00:00,536.66,536.66,535.66,535.66,1178.0,532.0314,532.0314,531.04,531.04,1178.0
2023-12-21 12:10:00,535.85,536.33,535.6,536.33,1300.0,531.2284,531.7043,530.9806,531.7043,1300.0
2023-12-21 12:20:00,536.16,536.18,535.96,536.18,1500.0,531.5357,531.5556,531.3375,531.5556,1500.0
2023-12-21 12:30:00,536.21,536.72,535.84,536.28,5849.0,531.5853,532.0909,531.2185,531.6547,5849.0
2023-12-21 12:40:00,536.14,536.75,535.94,536.75,2808.0,531.5159,532.1206,531.3176,532.1206,2808.0
2023-12-21 12:50:00,536.8,537.0,536.21,536.45,2678.0,532.1702,532.3685,531.5853,531.8232,2678.0
2023-12-21 13:00:00,536.49,537.54,536.49,537.54,1226.0,531.8629,532.9038,531.8629,532.9038,1226.0
2023-12-21 13:10:00,537.09,537.33,536.91,536.94,600.0,532.4577,532.6956,532.2793,532.309,600.0
2023-12-21 13:20:00,536.66,538.17,536.66,538.05,2393.0,532.0314,533.5284,532.0314,533.4094,2393.0
2023-12-21 13:30:00,538.19,538.19,537.7,537.86,900.0,533.5482,533.5482,533.0625,533.2211,900.0
2023-12-21 13:40:00,537.8,538.2,537.74,538.2,1100.0,533.1616,533.5581,533.1021,533.5581,1100.0
2023-12-21 13:50:00,538.3,538.57,538.3,538.43,1682.0,533.6573,533.925,533.6573,533.7862,1682.0
2023-12-21 14:00:00,538.53,538.73,538.27,538.4,2547.0,533.8853,534.0836,533.6275,533.7564,2547.0
2023-12-21 14:10:00,538.34,539.1,538.31,539.1,2429.0,533.6969,534.4504,533.6672,534.4504,2429.0
2023-12-21 14:20:00,538.85,538.85,538.63,538.63,500.0,534.2025,534.2025,533.9844,533.9844,500.0
2023-12-21 14:30:00,539.05,539.3,538.89,539.29,1994.0,534.4008,534.6487,534.2422,534.6387,1994.0
2023-12-21 14:40:00,539.27,539.5,538.96,539.23,2381.0,534.6189,534.8469,534.3116,534.5793,2381.0
2023-12-21 14:50:00,539.49,539.49,538.78,538.92,3084.0,534.837,534.837,534.1331,534.2719,3084.0
2023-12-21 15:00:00,539.24,539.24,538.68,538.77,2300.0,534.5892,534.5892,534.034,534.1232,2300.0
2023-12-21 15:10:00,538.8,539.35,538.8,539.35,4840.0,534.153,534.6982,534.153,534.6982,4840.0
2023-12-21 15:20:00,539.49,541.0,539.39,541.0,4843.0,534.837,536.334,534.7379,536.334,4843.0
2023-12-21 15:30:00,540.61,541.55,540.58,541.53,6357.0,535.9474,536.8792,535.9176,536.8594,6357.0
2023-12-21 15:40:00,541.58,541.58,540.67,540.75,7238.0,536.909,536.909,536.0068,536.0861,7238.0
2023-12-21 15:50:00,540.84,540.92,540.02,540.19,23234.0,536.1754,536.2547,535.3624,535.531,23234.0
2023-12-22 09:30:00,543.15,544.0,541.8,541.8,9271.0,538.4654,539.3081,537.1271,537.1271,9271.0
2023-12-22 09:40:00,541.52,542.74,541.34,542.74,1228.0,536.8495,538.059,536.6711,538.059,1228.0
2023-12-22 09:50:00,543.0,543.58,542.76,543.58,1614.0,538.3167,538.8917,538.0788,538.8917,1614.0
2023-12-22 10:00:00,543.38,544.17,543.37,544.13,1757.0,538.6935,539.4767,538.6836,539.437,1757.0
2023-12-22 10:10:00,544.15,544.15,543.31,543.45,1067.0,539.4568,539.4568,538.6241,538.7629,1067.0
2023-12-22 10:20:00,543.06,543.79,543.05,543.79,1000.0,538.3762,539.0999,538.3663,539.0999,1000.0
2023-12-22 10:30:00,543.95,544.1,543.65,543.9,1003.0,539.2585,539.4073,538.9611,539.209,1003.0
2023-12-22 10:40:00,543.93,544.38,543.92,543.92,840.0,539.2387,539.6848,539.2288,539.2288,840.0
2023-12-22 10:50:00,544.05,544.58,543.66,544.58,2620.0,539.3577,539.8831,538.9711,539.8831,2620.0
2023-12-22 11:00:00,544.7,544.77,544.23,544.77,3193.0,540.0021,540.0715,539.5361,540.0715,3193.0
2023-12-22 11:10:00,544.61,545.42,544.6,545.42,1239.0,539.9129,540.7159,539.9029,540.7159,1239.0
2023-12-22 11:20:00,545.59,545.85,545.41,545.66,6231.0,540.8844,541.1422,540.706,540.9538,6231.0
2023-12-22 11:30:00,545.62,545.86,545.03,545.04,1297.0,540.9141,541.1521,540.3292,540.3391,1297.0
2023-12-22 11:40:00,544.73,544.81,544.54,544.54,300.0,540.0318,540.1111,539.8435,539.8435,300.0
2023-12-22 11:50:00,544.38,544.77,544.27,544.27,1006.0,539.6848,540.0715,539.5758,539.5758,1006.0
2023-12-22 12:00:00,544.36,544.36,543.39,543.39,2100.0,539.665,539.665,538.7034,538.7034,2100.0
2023-12-22 12:10:00,543.21,543.33,542.76,543.2,3007.0,538.5249,538.6439,538.0788,538.515,3007.0
2023-12-22 12:20:00,543.25,544.21,543.24,544.21,1100.0,538.5646,539.5163,538.5547,539.5163,1100.0
2023-12-22 12:30:00,544.17,544.17,543.49,543.49,1846.0,539.4767,539.4767,538.8025,538.8025,1846.0
2023-12-22 12:40:00,543.75,544.0,543.14,543.14,1700.0,539.0603,539.3081,538.4555,538.4555,1700.0
2023-12-22 12:50:00,543.23,543.46,542.97,543.46,900.0,538.5448,538.7728,538.287,538.7728,900.0
2023-12-22 13:00:00,543.45,544.42,543.45,544.33,1801.0,538.7629,539.7245,538.7629,539.6353,1801.0
2023-12-22 13:10:00,544.5,544.91,544.42,544.91,4270.0,539.8038,540.2103,539.7245,540.2103,4270.0
2023-12-22 13:20:00,544.98,545.27,544.87,545.05,1955.0,540.2797,540.5672,540.1706,540.3491,1955.0
2023-12-22 13:30:00,544.74,544.82,544.72,544.82,400.0,540.0417,540.121,540.0219,540.121,400.0
2023-12-22 13:40:00,544.63,544.63,544.04,544.27,6169.0,539.9327,539.9327,539.3478,539.5758,6169.0
2023-12-22 13:50:00,544.11,544.5,544.09,544.24,1429.0,539.4172,539.8038,539.3973,539.546,1429.0
2023-12-22 14:00:00,544.16,544.19,542.93,543.1,1900.0,539.4667,539.4965,538.2473,538.4159,1900.0
2023-12-22 14:10:00,543.11,543.76,543.11,543.45,2302.0,538.4258,539.0702,538.4258,538.7629,2302.0
2023-12-22 14:20:00,543.18,543.18,542.54,542.69,2022.0,538.4952,538.4952,537.8607,538.0094,2022.0
2023-12-22 14:30:00,542.51,543.49,542.51,543.25,1550.0,537.831,538.8025,537.831,538.5646,1550.0
2023-12-22 14:40:00,543.51,544.19,543.51,543.92,4434.0,538.8223,539.4965,538.8223,539.2288,4434.0
2023-12-22 14:50:00,543.95,544.0,543.64,543.84,2969.0,539.2585,539.3081,538.9512,539.1495,2969.0
2023-12-22 15:00:00,543.98,544.04,543.72,543.79,3641.0,539.2883,539.3478,539.0305,539.0999,3641.0
2023-12-22 15:10:00,543.68,544.09,543.05,543.05,9580.0,538.9909,539.3973,538.3663,538.3663,9580.0
2023-12-22 15:20:00,543.3,543.63,543.23,543.55,6698.0,538.6142,538.9413,538.5448,538.862,6698.0
2023-12-22 15:30:00,543.57,543.7,543.22,543.38,6487.0,538.8818,539.0107,538.5348,538.6935,6487.0
2023-12-22 15:40:00,543.05,543.15,541.81,541.81,9044.0,538.3663,538.4654,537.137,537.137,9044.0
2023-12-22 15:50:00,542.16,543.3,542.16,542.85,32021.0,537.484,538.6142,537.484,538.168,32021.0
2023-12-26 09:30:00,543.61,546.47,541.85,543.18,4060.0,538.9215,541.7568,537.1767,538.4952,4060.0
2023-12-26 09:40:00,542.3,544.85,542.12,542.13,1000.0,537.6228,540.1508,537.4443,537.4542,1000.0
2023-12-26 09:50:00,542.18,543.33,541.75,542.56,3045.0,537.5038,538.6439,537.0775,537.8805,3045.0
2023-12-26 10:00:00,543.0,543.5,542.6,542.86,1880.0,538.3167,538.8124,537.9202,538.178,1880.0
2023-12-26 10:10:00,542.86,543.5,542.85,542.86,2919.0,538.178,538.8124,538.168,538.178,2919.0
2023-12-26 10:20:00,543.06,543.33,542.67,542.75,1818.0,538.3762,538.6439,537.9896,538.0689,1818.0
2023-12-26 10:30:00,542.78,543.2,542.7,543.2,2171.0,538.0986,538.515,538.0193,538.515,2171.0
2023-12-26 10:40:00,543.22,543.33,543.06,543.24,1934.0,538.5348,538.6439,538.3762,538.5547,1934.0
2023-12-26 10:50:00,543.11,543.43,542.98,543.43,8340.0,538.4258,538.743,538.2969,538.743,8340.0
2023-12-26 11:00:00,543.48,543.56,543.23,543.54,1950.0,538.7926,538.8719,538.5448,538.8521,1950.0
2023-12-26 11:10:00,543.5,543.65,543.34,543.41,3632.0,538.8124,538.9611,538.6538,538.7232,3632.0
2023-12-26 11:20:00,543.54,543.54,543.32,543.45,1044.0,538.8521,538.8521,538.634,538.7629,1044.0
2023-12-26 11:30:00,543.28,543.62,543.18,543.28,3200.0,538.5943,538.9314,538.4952,538.5943,3200.0
2023-12-26 11:40:00,543.23,543.54,543.23,543.52,1680.0,538.5448,538.8521,538.5448,538.8323,1680.0
2023-12-26 11:50:00,543.26,543.26,542.43,543.01,2500.0,538.5745,538.5745,537.7517,538.3267,2500.0
2023-12-26 12:00:00,542.98,542.98,542.37,542.37,900.0,538.2969,538.2969,537.6922,537.6922,900.0
2023-12-26 12:10:00,542.63,542.97,542.63,542.74,1521.0,537.9499,538.287,537.9499,538.059,1521.0
2023-12-26 12:20:00,542.94,543.21,542.82,542.84,1435.0,538.2573,538.5249,538.1383,538.1581,1435.0
2023-12-26 12:30:00,542.84,543.08,542.84,542.85,1407.0,538.1581,538.3961,538.1581,538.168,1407.0
2023-12-26 12:40:00,542.83,543.53,542.83,543.52,3825.0,538.1482,538.8422,538.1482,538.8323,3825.0
2023-12-26 12:50:00,543.4,543.4,542.99,543.24,1860.0,538.7133,538.7133,538.3068,538.5547,1860.0
2023-12-26 13:00:00,543.42,544.2,543.22,543.51,19094.0,538.7331,539.5064,538.5348,538.8223,19094.0
2023-12-26 13:10:00,543.65,543.77,543.45,543.67,2139.0,538.9611,539.0801,538.7629,538.981,2139.0
2023-12-26 13:20:00,543.67,543.7,543.46,543.7,1529.0,538.981,539.0107,538.7728,539.0107,1529.0
2023-12-26 13:30:00,543.52,543.72,543.52,543.54,2176.0,538.8323,539.0305,538.8323,538.8521,2176.0
2023-12-26 13:40:00,543.53,543.78,543.51,543.65,2364.0,538.8422,539.09,538.8223,538.9611,2364.0
2023-12-26 13:50:00,543.65,543.66,543.36,543.49,12886.0,538.9611,538.9711,538.6736,538.8025,12886.0
2023-12-26 14:00:00,543.49,543.82,543.39,543.69,11514.0,538.8025,539.1297,538.7034,539.0008,11514.0
2023-12-26 14:10:00,543.68,543.77,543.19,543.63,12192.0,538.9909,539.0801,538.5051,538.9413,12192.0
2023-12-26 14:20:00,543.65,543.66,543.08,543.12,1500.0,538.9611,538.9711,538.3961,538.4357,1500.0
2023-12-26 14:30:00,543.28,543.39,543.09,543.38,2515.0,538.5943,538.7034,538.406,538.6935,2515.0
2023-12-26 14:40:00,543.38,543.39,543.04,543.28,3868.0,538.6935,538.7034,538.3564,538.5943,3868.0
2023-12-26 14:50:00,543.21,543.51,543.21,543.46,9177.0,538.5249,538.8223,538.5249,538.7728,9177.0
2023-12-26 15:00:00,543.4,543.64,543.35,543.53,3799.0,538.7133,538.9512,538.6637,538.8422,3799.0
2023-12-26 15:10:00,543.53,543.56,543.36,543.56,2005.0,538.8422,538.8719,538.6736,538.8719,2005.0
2023-12-26 15:20:00,543.57,544.25,543.32,544.01,15408.0,538.8818,539.556,538.634,539.318,15408.0
2023-12-26 15:30:00,543.92,544.21,543.69,543.84,6490.0,539.2288,539.5163,539.0008,539.1495,6490.0
2023-12-26 15:40:00,543.84,543.91,543.35,543.65,7742.0,539.1495,539.2189,538.6637,538.9611,7742.0
2023-12-26 15:50:00,543.45,543.98,542.98,543.55,36974.0,538.7629,539.2883,538.2969,538.862,36974.0
2023-12-27 09:30:00,544.7,544.7,543.24,543.84,10367.0,540.0021,540.0021,538.5547,539.1495,10367.0
2023-12-27 09:40:00,542.82,543.27,542.82,543.27,545.0,538.1383,538.5844,538.1383,538.5844,545.0
2023-12-27 09:50:00,542.87,544.13,542.87,544.13,2431.0,538.1879,539.437,538.1879,539.437,2431.0
2023-12-27 10:00:00,544.07,544.57,543.85,543.86,6514.0,539.3775,539.8732,539.1594,539.1693,6514.0
2023-12-27 10:10:00,543.34,543.44,542.94,543.24,3704.0,538.6538,538.7529,538.2573,538.5547,3704.0
2023-12-27 10:20:00,543.02,543.69,542.74,543.5,5345.0,538.3366,539.0008,538.059,538.8124,5345.0
2023-12-27 10:30:00,543.69,544.09,543.54,543.94,4675.0,539.0008,539.3973,538.8521,539.2486,4675.0
2023-12-27 10:40:00,543.86,544.15,543.66,544.0,1645.0,539.1693,539.4568,538.9711,539.3081,1645.0
2023-12-27 10:50:00,544.04,544.39,543.99,544.38,5093.0,539.3478,539.6948,539.2982,539.6848,5093.0
2023-12-27 11:00:00,544.27,544.5,544.11,544.38,3662.0,539.5758,539.8038,539.4172,539.6848,3662.0
2023-12-27 11:10:00,544.23,544.9,544.2,544.37,5834.0,539.5361,540.2004,539.5064,539.6749,5834.0
2023-12-27 11:20:00,544.28,544.54,544.14,544.53,3360.0,539.5857,539.8435,539.4469,539.8335,3360.0
2023-12-27 11:30:00,544.45,544.96,544.25,544.73,8810.0,539.7542,540.2598,539.556,540.0318,8810.0
2023-12-27 11:40:00,544.72,545.0,544.48,544.78,5882.0,540.0219,540.2995,539.784,540.0814,5882.0
2023-12-27 11:50:00,544.74,544.92,544.3,544.56,8088.0,540.0417,540.2202,539.6055,539.8633,8088.0
2023-12-27 12:00:00,544.48,544.54,544.03,544.03,1622.0,539.784,539.8435,539.3379,539.3379,1622.0
2023-12-27 12:10:00,544.09,544.35,543.97,544.17,1855.0,539.3973,539.6551,539.2784,539.4767,1855.0
2023-12-27 12:20:00,544.09,544.24,543.96,544.07,1274.0,539.3973,539.546,539.2685,539.3775,1274.0
2023-12-27 12:30:00,544.19,544.19,543.63,543.64,1723.0,539.4965,539.4965,538.9413,538.9512,1723.0
2023-12-27 12:40:00,543.4,543.62,543.28,543.62,400.0,538.7133,538.9314,538.5943,538.9314,400.0
2023-12-27 12:50:00,543.78,543.79,543.43,543.43,1505.0,539.09,539.0999,538.743,538.743,1505.0
2023-12-27 13:00:00,543.76,544.8,543.69,544.56,4185.0,539.0702,540.1012,539.0008,539.8633,4185.0
2023-12-27 13:10:00,544.75,544.75,544.05,544.57,1666.0,540.0516,540.0516,539.3577,539.8732,1666.0
2023-12-27 13:20:00,544.34,544.57,544.24,544.57,2595.0,539.6452,539.8732,539.546,539.8732,2595.0
2023-12-27 13:30:00,544.5,544.65,544.34,544.52,2600.0,539.8038,539.9525,539.6452,539.8236,2600.0
2023-12-27 13:40:00,544.5,544.54,544.49,544.51,500.0,539.8038,539.8435,539.7939,539.8137,500.0
2023-12-27 13:50:00,544.54,544.54,544.08,544.09,2000.0,539.8435,539.8435,539.3874,539.3973,2000.0
2023-12-27 14:00:00,544.0,544.01,543.41,543.77,1400.0,539.3081,539.318,538.7232,539.0801,1400.0
2023-12-27 14:10:00,543.85,544.01,543.6,544.01,976.0,539.1594,539.318,538.9116,539.318,976.0
2023-12-27 14:20:00,544.04,544.58,543.86,544.47,10460.0,539.3478,539.8831,539.1693,539.7741,10460.0
2023-12-27 14:30:00,544.46,544.59,543.97,543.97,2200.0,539.7642,539.893,539.2784,539.2784,2200.0
2023-12-27 14:40:00,543.76,543.88,543.62,543.77,2105.0,539.0702,539.1892,538.9314,539.0801,2105.0
2023-12-27 14:50:00,543.63,543.7,543.32,543.51,1810.0,538.9413,539.0107,538.634,538.8223,1810.0
2023-12-27 15:00:00,543.34,543.98,543.34,543.98,3048.0,538.6538,539.2883,538.6538,539.2883,3048.0
2023-12-27 15:10:00,544.11,544.17,543.83,543.87,2900.0,539.4172,539.4767,539.1396,539.1792,2900.0
2023-12-27 15:20:00,543.84,543.85,543.49,543.74,2800.0,539.1495,539.1594,538.8025,539.0504,2800.0
2023-12-27 15:30:00,543.62,543.96,543.4,543.54,4600.0,538.9314,539.2685,538.7133,538.8521,4600.0
2023-12-27 15:40:00,543.65,543.67,543.05,543.33,9432.0,538.9611,538.981,538.3663,538.6439,9432.0
2023-12-27 15:50:00,543.04,543.8,543.04,543.7,35066.0,538.3564,539.1098,538.3564,539.0107,35066.0
2023-12-28 09:30:00,544.18,545.66,543.57,545.66,4091.0,539.4866,540.9538,538.8818,540.9538,4091.0
2023-12-28 09:40:00,545.03,545.03,543.92,544.57,1041.0,540.3292,540.3292,539.2288,539.8732,1041.0
2023-12-28 09:50:00,544.7,545.38,544.67,544.84,1361.0,540.0021,540.6762,539.9723,540.1409,1361.0
2023-12-28 10:00:00,545.13,545.13,544.53,544.54,755.0,540.4284,540.4284,539.8335,539.8435,755.0
2023-12-28 10:10:00,544.85,544.94,544.46,544.75,2282.0,540.1508,540.24,539.7642,540.0516,2282.0
2023-12-28 10:20:00,544.77,544.94,544.23,544.78,3265.0,540.0715,540.24,539.5361,540.0814,3265.0
2023-12-28 10:30:00,544.92,545.78,544.92,545.39,2200.0,540.2202,541.0728,540.2202,540.6861,2200.0
2023-12-28 10:40:00,545.52,545.75,545.52,545.65,1105.0,540.815,541.043,540.815,540.9439,1105.0
2023-12-28 10:50:00,545.47,545.91,545.15,545.35,3200.0,540.7654,541.2016,540.4482,540.6465,3200.0
2023-12-28 11:00:00,545.35,545.71,545.13,545.71,4832.0,540.6465,541.0034,540.4284,541.0034,4832.0
2023-12-28 11:10:00,545.51,546.22,545.51,546.08,4000.0,540.8051,541.509,540.8051,541.3702,4000.0
2023-12-28 11:20:00,546.45,546.89,546.26,546.26,2415.0,541.737,542.1732,541.5486,541.5486,2415.0
2023-12-28 11:30:00,546.42,546.71,546.3,546.33,1310.0,541.7072,541.9947,541.5883,541.618,1310.0
2023-12-28 11:40:00,546.17,546.52,545.96,545.96,1480.0,541.4594,541.8064,541.2512,541.2512,1480.0
2023-12-28 11:50:00,546.17,546.23,545.85,545.93,1300.0,541.4594,541.5189,541.1422,541.2215,1300.0
2023-12-28 12:00:00,546.03,546.46,546.03,546.46,1300.0,541.3206,541.7469,541.3206,541.7469,1300.0
2023-12-28 12:10:00,546.73,546.73,546.12,546.37,1436.0,542.0146,542.0146,541.4098,541.6577,1436.0
2023-12-28 12:20:00,546.21,546.37,546.01,546.01,500.0,541.4991,541.6577,541.3008,541.3008,500.0
2023-12-28 12:30:00,546.09,546.19,546.08,546.19,500.0,541.3801,541.4792,541.3702,541.4792,500.0
2023-12-28 12:40:00,546.0,546.19,545.95,546.19,850.0,541.2909,541.4792,541.2413,541.4792,850.0
2023-12-28 12:50:00,546.12,546.7,545.98,546.36,2382.0,541.4098,541.9848,541.271,541.6478,2382.0
2023-12-28 13:00:00,546.59,546.59,545.69,546.17,1200.0,541.8758,541.8758,540.9835,541.4594,1200.0
2023-12-28 13:10:00,546.5,546.56,546.01,546.32,888.0,541.7866,541.846,541.3008,541.6081,888.0
2023-12-28 13:20:00,546.44,546.44,546.07,546.24,700.0,541.7271,541.7271,541.3603,541.5288,700.0
2023-12-28 13:30:00,546.17,546.85,546.17,546.5,1100.0,541.4594,542.1335,541.4594,541.7866,1100.0
2023-12-28 13:40:00,546.47,546.61,546.15,546.17,1800.0,541.7568,541.8956,541.4396,541.4594,1800.0
2023-12-28 13:50:00,546.38,546.65,546.37,546.57,500.0,541.6676,541.9353,541.6577,541.856,500.0
2023-12-28 14:00:00,546.37,546.92,546.36,546.4,900.0,541.6577,542.2029,541.6478,541.6874,900.0
2023-12-28 14:10:00,546.69,546.96,546.62,546.87,1428.0,541.9749,542.2426,541.9055,542.1534,1428.0
2023-12-28 14:20:00,546.62,546.92,546.36,546.87,1225.0,541.9055,542.2029,541.6478,542.1534,1225.0
2023-12-28 14:30:00,546.68,547.13,546.62,547.13,1000.0,541.965,542.4111,541.9055,542.4111,1000.0
2023-12-28 14:40:00,547.01,547.18,546.61,547.18,1533.0,542.2922,542.4607,541.8956,542.4607,1533.0
2023-12-28 14:50:00,546.8,546.95,546.6,546.95,400.0,542.084,542.2327,541.8857,542.2327,400.0
2023-12-28 15:00:00,546.73,547.09,546.73,546.84,2023.0,542.0146,542.3715,542.0146,542.1236,2023.0
2023-12-28 15:10:00,546.74,547.13,546.49,547.13,1200.0,542.0245,542.4111,541.7766,542.4111,1200.0
2023-12-28 15:20:00,547.38,547.38,546.79,546.86,2697.0,542.659,542.659,542.0741,542.1435,2697.0
2023-12-28 15:30:00,546.95,546.95,546.61,546.88,2532.0,542.2327,542.2327,541.8956,542.1633,2532.0
2023-12-28 15:40:00,546.78,546.91,546.26,546.39,3420.0,542.0641,542.193,541.5486,541.6775,3420.0
2023-12-28 15:50:00,546.43,546.66,545.69,545.91,27748.0,541.7172,541.9452,540.9835,541.2016,27748.0
2023-12-29 09:30:00,546.42,548.85,545.0,548.85,4977.0,541.7072,544.1163,540.2995,544.1163,4977.0
2023-12-29 09:40:00,546.38,547.24,545.11,545.58,2108.0,541.6676,542.5202,540.4085,540.8745,2108.0
2023-12-29 09:50:00,545.59,546.66,545.59,546.66,2146.0,540.8844,541.9452,540.8844,541.9452,2146.0
2023-12-29 10:00:00,547.25,547.26,547.17,547.17,288.0,542.5301,542.54,542.4508,542.4508,288.0
2023-12-29 10:10:00,546.25,547.05,546.25,546.98,500.0,541.5387,542.3318,541.5387,542.2624,500.0
2023-12-29 10:20:00,546.67,547.11,546.67,547.11,400.0,541.9551,542.3913,541.9551,542.3913,400.0
2023-12-29 10:30:00,547.12,547.33,546.98,547.02,2238.0,542.4012,542.6094,542.2624,542.3021,2238.0
2023-12-29 10:40:00,547.23,547.41,545.76,545.76,2648.0,542.5103,542.6887,541.0529,541.0529,2648.0
2023-12-29 10:50:00,546.28,546.43,545.91,546.35,1037.0,541.5685,541.7172,541.2016,541.6378,1037.0
2023-12-29 11:00:00,546.71,546.71,546.14,546.14,400.0,541.9947,541.9947,541.4297,541.4297,400.0
2023-12-29 11:10:00,546.07,546.07,545.02,545.02,1326.0,541.3603,541.3603,540.3193,540.3193,1326.0
2023-12-29 11:20:00,545.19,545.19,544.32,544.33,700.0,540.4879,540.4879,539.6254,539.6353,700.0
2023-12-29 11:30:00,544.16,544.64,543.78,544.63,1000.0,539.4667,539.9426,539.09,539.9327,1000.0
2023-12-29 11:40:00,544.86,544.86,544.35,544.55,400.0,540.1607,540.1607,539.6551,539.8534,400.0
2023-12-29 11:50:00,544.39,544.39,544.27,544.32,500.0,539.6948,539.6948,539.5758,539.6254,500.0
2023-12-29 12:00:00,544.86,545.21,544.47,544.55,1170.0,540.1607,540.5077,539.7741,539.8534,1170.0
2023-12-29 12:10:00,544.5,544.87,544.44,544.54,1500.0,539.8038,540.1706,539.7443,539.8435,1500.0
2023-12-29 12:20:00,544.74,544.75,544.02,544.28,725.0,540.0417,540.0516,539.3279,539.5857,725.0
2023-12-29 12:30:00,544.63,545.05,544.39,545.05,500.0,539.9327,540.3491,539.6948,540.3491,500.0
2023-12-29 12:40:00,545.24,545.24,544.93,544.93,600.0,540.5374,540.5374,540.2301,540.2301,600.0
2023-12-29 12:50:00,545.12,545.4,545.12,545.4,200.0,540.4185,540.696,540.4185,540.696,200.0
2023-12-29 13:00:00,545.96,546.44,545.7,546.08,1348.0,541.2512,541.7271,540.9935,541.3702,1348.0
2023-12-29 13:10:00,545.85,546.22,545.83,545.84,1888.0,541.1422,541.509,541.1223,541.1322,1888.0
2023-12-29 13:20:00,545.69,545.78,545.69,545.78,200.0,540.9835,541.0728,540.9835,541.0728,200.0
2023-12-29 13:30:00,545.79,546.07,545.79,546.07,200.0,541.0827,541.3603,541.0827,541.3603,200.0
2023-12-29 13:40:00,545.66,546.13,545.66,546.05,1113.0,540.9538,541.4197,540.9538,541.3404,1113.0
2023-12-29 13:50:00,545.94,546.03,545.65,545.82,520.0,541.2314,541.3206,540.9439,541.1124,520.0
2023-12-29 14:00:00,546.24,546.29,546.1,546.13,1500.0,541.5288,541.5784,541.39,541.4197,1500.0
2023-12-29 14:10:00,545.86,545.86,545.12,545.12,900.0,541.1521,541.1521,540.4185,540.4185,900.0
2023-12-29 14:20:00,545.4,545.71,545.17,545.17,1497.0,540.696,541.0034,540.468,540.468,1497.0
2023-12-29 14:30:00,545.44,545.78,545.29,545.43,1400.0,540.7357,541.0728,540.587,540.7258,1400.0
2023-12-29 14:40:00,545.58,545.65,545.31,545.64,1000.0,540.8745,540.9439,540.6068,540.934,1000.0
2023-12-29 14:50:00,545.65,545.7,545.35,545.7,1354.0,540.9439,540.9935,540.6465,540.9935,1354.0
2023-12-29 15:00:00,545.63,545.63,545.18,545.57,1400.0,540.9241,540.9241,540.4779,540.8646,1400.0
2023-12-29 15:10:00,546.2,546.2,545.58,545.67,2899.0,541.4891,541.4891,540.8745,540.9637,2899.0
2023-12-29 15:20:00,545.36,546.25,545.21,546.18,2700.0,540.6564,541.5387,540.5077,541.4693,2700.0
2023-12-29 15:30:00,546.08,546.2,545.78,545.94,2742.0,541.3702,541.4891,541.0728,541.2314,2742.0
2023-12-29 15:40:00,546.02,546.21,545.45,545.55,3755.0,541.3107,541.4991,540.7456,540.8447,3755.0
2023-12-29 15:50:00,545.65,546.46,544.23,545.19,27946.0,540.9439,541.7469,539.5361,540.4879,27946.0
2024-01-02 09:30:00,542.38,545.24,539.16,540.75,9819.0,537.7021,540.5374,534.5099,536.0861,9819.0
2024-01-02 09:40:00,540.5,543.09,540.38,541.08,2600.0,535.8383,538.406,535.7193,536.4133,2600.0
2024-01-02 09:50:00,541.51,542.42,540.6,541.8,6770.0,536.8396,537.7417,535.9374,537.1271,6770.0
2024-01-02 10:00:00,541.34,541.34,538.99,539.52,2225.0,536.6711,536.6711,534.3413,534.8668,2225.0
2024-01-02 10:10:00,539.3,539.69,537.47,537.47,1858.0,534.6487,535.0353,532.8344,532.8344,1858.0
2024-01-02 10:20:00,537.54,537.67,536.67,536.67,1003.0,532.9038,533.0327,532.0413,532.0413,1003.0
2024-01-02 10:30:00,536.64,536.64,535.82,535.91,2516.0,532.0116,532.0116,531.1987,531.2879,2516.0
2024-01-02 10:40:00,536.09,536.46,535.37,535.37,1659.0,531.4663,531.8331,530.7526,530.7526,1659.0
2024-01-02 10:50:00,535.36,535.5,534.83,535.41,1708.0,530.7426,530.8814,530.2172,530.7922,1708.0
2024-01-02 11:00:00,535.89,536.27,535.67,536.19,1474.0,531.2681,531.6448,531.05,531.5655,1474.0
2024-01-02 11:10:00,536.36,536.66,536.2,536.65,2361.0,531.734,532.0314,531.5754,532.0215,2361.0
2024-01-02 11:20:00,536.47,536.51,536.03,536.09,3494.0,531.8431,531.8827,531.4069,531.4663,3494.0
2024-01-02 11:30:00,536.44,536.61,535.8,535.81,1630.0,531.8133,531.9819,531.1788,531.1888,1630.0
2024-01-02 11:40:00,535.38,536.03,535.25,535.62,6600.0,530.7625,531.4069,530.6336,531.0004,6600.0
2024-01-02 11:50:00,535.64,535.76,535.04,535.18,3347.0,531.0202,531.1392,530.4254,530.5642,3347.0
2024-01-02 12:00:00,535.37,535.41,534.54,534.63,3700.0,530.7526,530.7922,529.9297,530.0189,3700.0
2024-01-02 12:10:00,534.55,534.75,533.76,533.98,4049.0,529.9396,530.1379,529.1564,529.3745,4049.0
2024-01-02 12:20:00,533.98,534.19,533.18,533.2,2870.0,529.3745,529.5827,528.5814,528.6013,2870.0
2024-01-02 12:30:00,532.95,533.5,532.54,533.28,2725.0,528.3534,528.8987,527.947,528.6806,2725.0
2024-01-02 12:40:00,533.5,533.5,532.58,532.99,1291.0,528.8987,528.8987,527.9866,528.3931,1291.0
2024-01-02 12:50:00,533.07,533.07,531.67,531.95,10536.0,528.4724,528.4724,527.0845,527.362,10536.0
2024-01-02 13:00:00,531.51,531.97,530.93,531.97,4053.0,526.9258,527.3819,526.3508,527.3819,4053.0
2024-01-02 13:10:00,531.84,532.52,531.73,532.52,3481.0,527.253,527.9271,527.1439,527.9271,3481.0
2024-01-02 13:20:00,532.37,532.67,531.91,532.0,5331.0,527.7784,528.0758,527.3224,527.4116,5331.0
2024-01-02 13:30:00,531.92,532.18,531.7,531.79,3495.0,527.3323,527.5901,527.1142,527.2034,3495.0
2024-01-02 13:40:00,531.93,532.05,531.61,531.8,5472.0,527.3422,527.4612,527.025,527.2133,5472.0
2024-01-02 13:50:00,531.92,532.33,531.48,531.94,5239.0,527.3323,527.7388,526.8961,527.3521,5239.0
2024-01-02 14:00:00,532.0,532.09,531.48,531.73,2274.0,527.4116,527.5008,526.8961,527.1439,2274.0
2024-01-02 14:10:00,532.19,532.69,531.84,532.69,3388.0,527.6,528.0957,527.253,528.0957,3388.0
2024-01-02 14:20:00,532.72,533.31,532.72,533.12,1400.0,528.1254,528.7103,528.1254,528.522,1400.0
2024-01-02 14:30:00,533.16,533.52,532.88,533.25,5799.0,528.5616,528.9185,528.284,528.6508,5799.0
2024-01-02 14:40:00,533.19,533.19,532.34,532.65,4846.0,528.5914,528.5914,527.7487,528.056,4846.0
2024-01-02 14:50:00,532.61,532.9,531.74,532.25,4638.0,528.0164,528.3039,527.1539,527.6595,4638.0
2024-01-02 15:00:00,532.12,532.27,531.3,531.77,6903.0,527.5306,527.6793,526.7177,527.1836,6903.0
2024-01-02 15:10:00,531.8,532.54,531.8,532.25,6068.0,527.2133,527.947,527.2133,527.6595,6068.0
2024-01-02 15:20:00,532.03,532.26,531.49,532.26,2826.0,527.4414,527.6694,526.906,527.6694,2826.0
2024-01-02 15:30:00,532.22,532.98,532.18,532.67,5270.0,527.6297,528.3832,527.5901,528.0758,5270.0
2024-01-02 15:40:00,532.65,532.93,531.85,532.27,10837.0,528.056,528.3336,527.2629,527.6793,10837.0
2024-01-02 15:50:00,532.45,534.65,532.45,534.5,38064.0,527.8577,530.0388,527.8577,529.8901,38064.0
2024-01-03 09:30:00,534.49,535.83,532.89,534.99,9551.0,529.8801,531.2086,528.2939,530.3758,9551.0
2024-01-03 09:40:00,535.92,536.78,535.31,535.77,6522.0,531.2978,532.1504,530.6931,531.1491,6522.0
2024-01-03 09:50:00,535.98,536.54,535.3,536.19,2968.0,531.3573,531.9125,530.6832,531.5655,2968.0
2024-01-03 10:00:00,537.24,537.44,535.8,537.08,6742.0,532.6064,532.8047,531.1788,532.4478,6742.0
2024-01-03 10:10:00,537.1,537.22,536.3,536.3,3102.0,532.4676,532.5866,531.6745,531.6745,3102.0
2024-01-03 10:20:00,536.39,537.02,536.15,536.78,1450.0,531.7638,532.3883,531.5258,532.1504,1450.0
2024-01-03 10:30:00,536.18,536.18,535.43,535.43,1406.0,531.5556,531.5556,530.812,530.812,1406.0
2024-01-03 10:40:00,535.29,535.73,535.28,535.73,800.0,530.6732,531.1094,530.6633,531.1094,800.0
2024-01-03 10:50:00,535.47,535.47,535.0,535.45,1300.0,530.8517,530.8517,530.3857,530.8319,1300.0
2024-01-03 11:00:00,535.35,535.8,535.32,535.74,1800.0,530.7327,531.1788,530.703,531.1194,1800.0
2024-01-03 11:10:00,535.75,535.75,534.79,534.79,1670.0,531.1293,531.1293,530.1776,530.1776,1670.0
2024-01-03 11:20:00,535.26,535.65,534.94,535.64,2475.0,530.6435,531.0301,530.3263,531.0202,2475.0
2024-01-03 11:30:00,535.2,535.34,534.94,535.03,1007.0,530.584,530.7228,530.3263,530.4155,1007.0
2024-01-03 11:40:00,534.83,535.18,534.83,535.0,1750.0,530.2172,530.5642,530.2172,530.3857,1750.0
2024-01-03 11:50:00,534.86,535.12,534.73,534.79,1656.0,530.2469,530.5047,530.1181,530.1776,1656.0
2024-01-03 12:00:00,534.6,534.6,533.8,533.8,3300.0,529.9892,529.9892,529.1961,529.1961,3300.0
2024-01-03 12:10:00,534.11,534.11,533.12,533.13,5848.0,529.5034,529.5034,528.522,528.5319,5848.0
2024-01-03 12:20:00,533.13,533.6,532.89,533.6,5090.0,528.5319,528.9978,528.2939,528.9978,5090.0
2024-01-03 12:30:00,533.71,533.82,532.93,532.96,3919.0,529.1069,529.2159,528.3336,528.3633,3919.0
2024-01-03 12:40:00,533.1,533.39,532.63,532.63,4696.0,528.5021,528.7896,528.0362,528.0362,4696.0
2024-01-03 12:50:00,532.57,532.85,532.23,532.79,1855.0,527.9767,528.2543,527.6396,528.1948,1855.0
2024-01-03 13:00:00,533.12,533.16,532.79,532.97,1434.0,528.522,528.5616,528.1948,528.3732,1434.0
2024-01-03 13:10:00,533.0,533.72,533.0,533.54,1148.0,528.403,529.1168,528.403,528.9383,1148.0
2024-01-03 13:20:00,533.5,533.61,533.3,533.61,1501.0,528.8987,529.0077,528.7004,529.0077,1501.0
2024-01-03 13:30:00,533.92,533.92,533.27,533.66,2056.0,529.3151,529.3151,528.6707,529.0573,2056.0
2024-01-03 13:40:00,534.06,534.06,533.46,533.54,2047.0,529.4538,529.4538,528.859,528.9383,2047.0
2024-01-03 13:50:00,533.52,533.57,533.23,533.23,500.0,528.9185,528.9681,528.631,528.631,500.0
2024-01-03 14:00:00,533.15,534.2,533.09,533.34,5083.0,528.5517,529.5926,528.4922,528.7401,5083.0
2024-01-03 14:10:00,533.35,533.55,532.39,533.05,2900.0,528.75,528.9482,527.7983,528.4526,2900.0
2024-01-03 14:20:00,533.3,534.57,533.3,534.07,1312.0,528.7004,529.9594,528.7004,529.4638,1312.0
2024-01-03 14:30:00,533.92,534.11,533.12,533.68,2400.0,529.3151,529.5034,528.522,529.0771,2400.0
2024-01-03 14:40:00,533.46,533.82,533.11,533.11,1558.0,528.859,529.2159,528.512,528.512,1558.0
2024-01-03 14:50:00,533.13,533.13,532.77,532.89,1200.0,528.5319,528.5319,528.175,528.2939,1200.0
2024-01-03 15:00:00,532.61,532.66,532.1,532.19,1821.0,528.0164,528.0659,527.5108,527.6,1821.0
2024-01-03 15:10:00,532.36,532.56,532.15,532.15,1200.0,527.7685,527.9668,527.5603,527.5603,1200.0
2024-01-03 15:20:00,532.59,532.85,532.4,532.85,2595.0,527.9965,528.2543,527.8082,528.2543,2595.0
2024-01-03 15:30:00,533.12,533.65,532.68,532.93,3560.0,528.522,529.0474,528.0858,528.3336,3560.0
2024-01-03 15:40:00,532.92,532.94,532.0,532.12,8040.0,528.3237,528.3435,527.4116,527.5306,8040.0
2024-01-03 15:50:00,532.06,532.1,530.8,530.91,48314.0,527.4711,527.5108,526.222,526.331,48314.0
2024-01-04 09:30:00,526.0,530.85,525.26,529.72,29045.0,521.4634,526.2715,520.7297,525.1513,29045.0
2024-01-04 09:40:00,530.43,530.95,529.59,530.86,4394.0,525.8552,526.3707,525.0224,526.2814,4394.0
2024-01-04 09:50:00,530.4,530.4,527.91,528.8,11760.0,525.8254,525.8254,523.3569,524.2392,11760.0
2024-01-04 10:00:00,528.35,529.27,528.32,529.14,5737.0,523.7931,524.7052,523.7634,524.5763,5737.0
2024-01-04 10:10:00,529.19,529.99,529.06,529.43,4484.0,524.6259,525.419,524.497,524.8638,4484.0
2024-01-04 10:20:00,529.41,529.93,529.41,529.44,3320.0,524.844,525.3595,524.844,524.8737,3320.0
2024-01-04 10:30:00,529.44,529.62,529.04,529.06,2435.0,524.8737,525.0521,524.4771,524.497,2435.0
2024-01-04 10:40:00,529.0,529.29,528.8,528.8,1853.0,524.4375,524.725,524.2392,524.2392,1853.0
2024-01-04 10:50:00,528.47,528.61,528.34,528.61,905.0,523.9121,524.0509,523.7832,524.0509,905.0
2024-01-04 11:00:00,528.68,528.73,528.5,528.64,756.0,524.1202,524.1698,523.9418,524.0806,756.0
2024-01-04 11:10:00,528.63,528.89,528.33,528.33,3474.0,524.0707,524.3284,523.7733,523.7733,3474.0
2024-01-04 11:20:00,528.22,528.58,527.8,527.8,2866.0,523.6642,524.0211,523.2478,523.2478,2866.0
2024-01-04 11:30:00,527.62,527.62,527.09,527.13,3275.0,523.0694,523.0694,522.544,522.5836,3275.0
2024-01-04 11:40:00,526.91,527.3,526.29,526.29,3064.0,522.3655,522.7522,521.7509,521.7509,3064.0
2024-01-04 11:50:00,526.23,527.13,526.06,527.1,4175.0,521.6914,522.5836,521.5228,522.5539,4175.0
2024-01-04 12:00:00,527.13,527.13,526.47,526.53,2565.0,522.5836,522.5836,521.9293,521.9888,2565.0
2024-01-04 12:10:00,526.58,526.67,526.33,526.43,2298.0,522.0384,522.1276,521.7905,521.8897,2298.0
2024-01-04 12:20:00,526.56,526.73,526.22,526.73,1210.0,522.0185,522.1871,521.6815,522.1871,1210.0
2024-01-04 12:30:00,526.23,526.96,526.23,526.88,3591.0,521.6914,522.4151,521.6914,522.3358,3591.0
2024-01-04 12:40:00,526.54,526.54,525.35,525.9,3411.0,521.9987,521.9987,520.819,521.3642,3411.0
2024-01-04 12:50:00,525.71,525.9,525.48,525.65,2164.0,521.1759,521.3642,520.9478,521.1164,2164.0
2024-01-04 13:00:00,525.69,526.16,525.62,526.13,6500.0,521.156,521.622,521.0866,521.5922,6500.0
2024-01-04 13:10:00,526.13,526.22,525.85,526.0,7432.0,521.5922,521.6815,521.3147,521.4634,7432.0
2024-01-04 13:20:00,525.99,526.39,525.81,525.83,2525.0,521.4535,521.85,521.275,521.2948,2525.0
2024-01-04 13:30:00,526.0,526.31,525.96,526.13,1400.0,521.4634,521.7707,521.4237,521.5922,1400.0
2024-01-04 13:40:00,526.05,526.35,526.04,526.35,633.0,521.5129,521.8103,521.503,521.8103,633.0
2024-01-04 13:50:00,526.36,526.42,525.87,526.23,2401.0,521.8203,521.8797,521.3345,521.6914,2401.0
2024-01-04 14:00:00,526.31,526.31,525.56,525.68,3758.0,521.7707,521.7707,521.0272,521.1461,3758.0
2024-01-04 14:10:00,525.57,525.94,525.53,525.84,5725.0,521.0371,521.4039,520.9974,521.3047,5725.0
2024-01-04 14:20:00,525.48,525.49,525.23,525.39,707.0,520.9478,520.9578,520.7,520.8586,707.0
2024-01-04 14:30:00,525.13,525.2,524.75,524.75,2133.0,520.6009,520.6703,520.2241,520.2241,2133.0
2024-01-04 14:40:00,524.82,525.33,524.82,525.33,1991.0,520.2935,520.7991,520.2935,520.7991,1991.0
2024-01-04 14:50:00,525.63,525.77,525.35,525.35,4113.0,521.0966,521.2353,520.819,520.819,4113.0
2024-01-04 15:00:00,525.52,526.16,525.0,526.16,6800.0,520.9875,521.622,520.472,521.622,6800.0
2024-01-04 15:10:00,526.15,526.28,525.37,525.72,1712.0,521.6121,521.7409,520.8388,521.1858,1712.0
2024-01-04 15:20:00,525.34,525.64,525.34,525.54,1906.0,520.8091,521.1065,520.8091,521.0073,1906.0
2024-01-04 15:30:00,525.48,525.81,525.0,525.81,8491.0,520.9478,521.275,520.472,521.275,8491.0
2024-01-04 15:40:00,525.82,525.82,524.97,525.0,11955.0,521.2849,521.2849,520.4422,520.472,11955.0
2024-01-04 15:50:00,524.53,524.76,523.5,524.03,36671.0,520.006,520.2341,518.9849,519.5104,36671.0
2024-01-05 09:30:00,525.0,526.65,524.6,524.6,4824.0,520.472,522.1078,520.0754,520.0754,4824.0
2024-01-05 09:40:00,524.61,524.61,522.91,522.92,1900.0,520.0854,520.0854,518.4,518.4099,1900.0
2024-01-05 09:50:00,523.03,523.03,521.95,522.95,1460.0,518.519,518.519,517.4483,518.4397,1460.0
2024-01-05 10:00:00,522.89,524.69,522.89,524.42,2505.0,518.3802,520.1647,518.3802,519.897,2505.0
2024-01-05 10:10:00,524.85,524.91,523.57,523.68,7100.0,520.3233,520.3828,519.0543,519.1634,7100.0
2024-01-05 10:20:00,524.18,524.34,523.54,523.83,1837.0,519.6591,519.8177,519.0246,519.3121,1837.0
2024-01-05 10:30:00,523.62,524.03,523.43,523.46,1244.0,519.1039,519.5104,518.9155,518.9453,1244.0
2024-01-05 10:40:00,523.31,523.83,523.31,523.76,1362.0,518.7966,519.3121,518.7966,519.2427,1362.0
2024-01-05 10:50:00,523.67,524.54,523.67,523.93,1000.0,519.1535,520.016,519.1535,519.4112,1000.0
2024-01-05 11:00:00,524.11,524.11,523.4,524.0,2400.0,519.5897,519.5897,518.8858,519.4806,2400.0
2024-01-05 11:10:00,524.01,524.88,523.98,524.17,1994.0,519.4905,520.353,519.4608,519.6491,1994.0
2024-01-05 11:20:00,523.92,524.37,523.35,523.35,2119.0,519.4013,519.8474,518.8362,518.8362,2119.0
2024-01-05 11:30:00,523.09,523.09,522.76,522.76,500.0,518.5785,518.5785,518.2513,518.2513,500.0
2024-01-05 11:40:00,522.85,523.18,522.64,522.64,900.0,518.3405,518.6677,518.1323,518.1323,900.0
2024-01-05 11:50:00,523.34,523.34,522.4,523.16,700.0,518.8263,518.8263,517.8944,518.6479,700.0
2024-01-05 12:00:00,523.14,523.31,522.32,522.42,1200.0,518.628,518.7966,517.8151,517.9142,1200.0
2024-01-05 12:10:00,522.4,522.92,522.1,522.1,1200.0,517.8944,518.4099,517.597,517.597,1200.0
2024-01-05 12:20:00,522.64,522.64,521.98,522.27,1628.0,518.1323,518.1323,517.478,517.7655,1628.0
2024-01-05 12:30:00,522.31,522.66,521.7,522.63,5610.0,517.8052,518.1522,517.2005,518.1224,5610.0
2024-01-05 12:40:00,522.4,522.4,522.15,522.34,700.0,517.8944,517.8944,517.6466,517.8349,700.0
2024-01-05 12:50:00,521.96,522.46,521.96,522.46,1007.0,517.4582,517.9539,517.4582,517.9539,1007.0
2024-01-05 13:00:00,522.13,522.13,521.86,521.86,650.0,517.6267,517.6267,517.3591,517.3591,650.0
2024-01-05 13:10:00,522.31,522.31,521.9,522.03,1700.0,517.8052,517.8052,517.3987,517.5276,1700.0
2024-01-05 13:20:00,522.4,523.61,522.37,523.61,1200.0,517.8944,519.094,517.8647,519.094,1200.0
2024-01-05 13:30:00,524.4,524.72,523.82,524.67,500.0,519.8772,520.1944,519.3022,520.1448,500.0
2024-01-05 13:40:00,524.35,524.71,524.1,524.64,1472.0,519.8276,520.1845,519.5798,520.1151,1472.0
2024-01-05 13:50:00,524.52,524.8,524.36,524.8,2097.0,519.9961,520.2737,519.8375,520.2737,2097.0
2024-01-05 14:00:00,524.79,525.17,524.69,524.87,1100.0,520.2638,520.6405,520.1647,520.3431,1100.0
2024-01-05 14:10:00,524.97,525.36,524.97,525.36,2100.0,520.4422,520.8289,520.4422,520.8289,2100.0
2024-01-05 14:20:00,525.35,525.44,525.07,525.23,1163.0,520.819,520.9082,520.5414,520.7,1163.0
2024-01-05 14:30:00,525.43,526.09,525.43,525.8,2600.0,520.8983,521.5526,520.8983,521.2651,2600.0
2024-01-05 14:40:00,525.55,525.78,525.29,525.35,1900.0,521.0172,521.2453,520.7595,520.819,1900.0
2024-01-05 14:50:00,525.66,525.66,524.57,524.73,1903.0,521.1263,521.1263,520.0457,520.2043,1903.0
2024-01-05 15:00:00,524.69,524.69,524.16,524.32,3643.0,520.1647,520.1647,519.6392,519.7979,3643.0
2024-01-05 15:10:00,524.12,524.3,523.44,523.55,2676.0,519.5996,519.778,518.9254,519.0345,2676.0
2024-01-05 15:20:00,523.7,523.91,523.22,523.91,3113.0,519.1832,519.3914,518.7073,519.3914,3113.0
2024-01-05 15:30:00,523.52,523.89,523.35,523.73,3513.0,519.0048,519.3716,518.8362,519.2129,3513.0
2024-01-05 15:40:00,523.63,524.53,523.6,524.31,9129.0,519.1138,520.006,519.0841,519.7879,9129.0
2024-01-05 15:50:00,524.25,524.54,522.52,523.02,77506.0,519.7285,520.016,518.0134,518.5091,77506.0
2024-01-08 09:30:00,522.32,528.2,522.06,523.95,20543.0,518.5496,524.3871,518.2914,520.1678,20543.0
2024-01-08 09:40:00,523.94,525.54,523.71,524.89,1524.0,520.1579,521.7463,519.9295,521.101,1524.0
2024-01-08 09:50:00,524.93,526.26,524.31,526.26,4080.0,521.1407,522.4611,520.5252,522.4611,4080.0
2024-01-08 10:00:00,526.17,527.69,524.57,525.27,6645.0,522.3718,523.8808,520.7833,521.4783,6645.0
2024-01-08 10:10:00,525.47,525.55,523.93,524.2,2300.0,521.6768,521.7562,520.1479,520.416,2300.0
2024-01-08 10:20:00,524.58,524.82,524.48,524.68,700.0,520.7932,521.0315,520.694,520.8925,700.0
2024-01-08 10:30:00,524.69,524.74,523.53,524.14,3954.0,520.9024,520.9521,519.7508,520.3564,3954.0
2024-01-08 10:40:00,524.16,525.07,524.16,524.97,4167.0,520.3763,521.2797,520.3763,521.1804,4167.0
2024-01-08 10:50:00,524.96,525.07,524.33,524.33,7781.0,521.1705,521.2797,520.545,520.545,7781.0
2024-01-08 11:00:00,524.51,524.51,523.74,524.26,16696.0,520.7237,520.7237,519.9593,520.4755,16696.0
2024-01-08 11:10:00,523.87,524.79,523.74,524.39,2997.0,520.0884,521.0017,519.9593,520.6046,2997.0
2024-01-08 11:20:00,524.67,525.13,524.25,524.96,8176.0,520.8826,521.3393,520.4656,521.1705,8176.0
2024-01-08 11:30:00,524.92,524.92,523.92,524.44,14521.0,521.1308,521.1308,520.138,520.6542,14521.0
2024-01-08 11:40:00,524.5,524.78,524.5,524.74,31867.0,520.7138,520.9918,520.7138,520.9521,31867.0
2024-01-08 11:50:00,524.76,525.46,524.38,525.26,2032.0,520.9719,521.6669,520.5947,521.4683,2032.0
2024-01-08 12:00:00,525.47,526.49,525.47,525.93,1767.0,521.6768,522.6894,521.6768,522.1335,1767.0
2024-01-08 12:10:00,525.84,526.21,525.77,526.07,3286.0,522.0441,522.4115,521.9746,522.2725,3286.0
2024-01-08 12:20:00,525.97,525.99,525.63,525.63,1413.0,522.1732,522.1931,521.8357,521.8357,1413.0
2024-01-08 12:30:00,525.64,526.36,525.64,526.36,1304.0,521.8456,522.5604,521.8456,522.5604,1304.0
2024-01-08 12:40:00,526.48,526.79,526.47,526.79,1202.0,522.6795,522.9873,522.6696,522.9873,1202.0
2024-01-08 12:50:00,526.66,527.29,526.38,526.79,1402.0,522.8582,523.4837,522.5802,522.9873,1402.0
2024-01-08 13:00:00,526.97,527.36,526.5,526.64,6657.0,523.166,523.5532,522.6994,522.8384,6657.0
2024-01-08 13:10:00,526.46,526.46,526.05,526.39,3601.0,522.6597,522.6597,522.2526,522.5902,3601.0
2024-01-08 13:20:00,526.43,526.51,526.06,526.06,600.0,522.6299,522.7093,522.2626,522.2626,600.0
2024-01-08 13:30:00,526.23,526.23,525.9,526.09,902.0,522.4313,522.4313,522.1037,522.2923,902.0
2024-01-08 13:40:00,525.88,526.36,525.88,526.06,800.0,522.0839,522.5604,522.0839,522.2626,800.0
2024-01-08 13:50:00,525.88,526.21,525.88,526.2,2214.0,522.0839,522.4115,522.0839,522.4015,2214.0
2024-01-08 14:00:00,526.66,526.74,526.23,526.74,1387.0,522.8582,522.9376,522.4313,522.9376,1387.0
2024-01-08 14:10:00,527.25,527.29,526.9,527.29,999.0,523.444,523.4837,523.0965,523.4837,999.0
2024-01-08 14:20:00,526.8,527.13,526.8,527.13,700.0,522.9972,523.3248,522.9972,523.3248,700.0
2024-01-08 14:30:00,527.46,527.77,527.29,527.29,2000.0,523.6524,523.9602,523.4837,523.4837,2000.0
2024-01-08 14:40:00,527.43,528.23,527.36,528.23,5921.0,523.6227,524.4169,523.5532,524.4169,5921.0
2024-01-08 14:50:00,528.58,528.66,528.26,528.26,1310.0,524.7644,524.8438,524.4467,524.4467,1310.0
2024-01-08 15:00:00,528.16,528.72,528.07,528.17,4726.0,524.3474,524.9034,524.258,524.3573,4726.0
2024-01-08 15:10:00,528.07,528.08,527.6,527.96,1733.0,524.258,524.268,523.7914,524.1488,1733.0
2024-01-08 15:20:00,527.96,528.17,527.67,527.91,2888.0,524.1488,524.3573,523.8609,524.0992,2888.0
2024-01-08 15:30:00,528.03,528.62,528.02,528.6,5217.0,524.2183,524.8041,524.2084,524.7842,5217.0
2024-01-08 15:40:00,528.5,528.72,527.88,527.96,7125.0,524.6849,524.9034,524.0694,524.1488,7125.0
2024-01-08 15:50:00,528.03,529.35,528.03,528.77,23142.0,524.2183,525.5288,524.2183,524.953,23142.0
2024-01-09 09:30:00,528.77,529.74,527.71,527.9,10637.0,524.953,525.916,523.9006,524.0893,10637.0
2024-01-09 09:40:00,527.95,528.18,526.93,528.17,4300.0,524.1389,524.3673,523.1263,524.3573,4300.0
2024-01-09 09:50:00,528.33,529.46,528.32,529.39,3455.0,524.5162,525.638,524.5062,525.5685,3455.0
2024-01-09 10:00:00,529.23,530.25,528.88,530.25,3756.0,525.4097,526.4223,525.0622,526.4223,3756.0
2024-01-09 10:10:00,530.92,532.38,530.66,532.38,4484.0,527.0875,528.5369,526.8293,528.5369,4484.0
2024-01-09 10:20:00,531.89,532.41,531.89,532.27,6371.0,528.0505,528.5667,528.0505,528.4277,6371.0
2024-01-09 10:30:00,532.27,532.29,531.63,532.01,4393.0,528.4277,528.4476,527.7923,528.1696,4393.0
2024-01-09 10:40:00,531.74,532.66,531.74,532.63,2135.0,527.9016,528.8149,527.9016,528.7851,2135.0
2024-01-09 10:50:00,532.32,532.43,531.6,531.7,4500.0,528.4774,528.5866,527.7626,527.8618,4500.0
2024-01-09 11:00:00,531.85,532.06,531.53,531.53,1694.0,528.0108,528.2192,527.6931,527.6931,1694.0
2024-01-09 11:10:00,531.92,532.62,531.52,532.27,1827.0,528.0803,528.7752,527.6831,528.4277,1827.0
2024-01-09 11:20:00,532.28,532.65,532.28,532.61,1114.0,528.4377,528.805,528.4377,528.7653,1114.0
2024-01-09 11:30:00,532.69,533.03,532.42,532.42,885.0,528.8447,529.1822,528.5766,528.5766,885.0
2024-01-09 11:40:00,531.85,532.32,531.64,531.69,1300.0,528.0108,528.4774,527.8023,527.8519,1300.0
2024-01-09 11:50:00,531.84,532.09,531.83,532.09,800.0,528.0008,528.249,527.9909,528.249,800.0
2024-01-09 12:00:00,532.18,532.27,531.84,532.04,1651.0,528.3384,528.4277,528.0008,528.1994,1651.0
2024-01-09 12:10:00,532.25,532.5,532.13,532.43,900.0,528.4079,528.6561,528.2887,528.5866,900.0
2024-01-09 12:20:00,532.29,532.56,532.01,532.5,1144.0,528.4476,528.7156,528.1696,528.6561,1144.0
2024-01-09 12:30:00,532.61,532.61,531.86,532.1,1400.0,528.7653,528.7653,528.0207,528.259,1400.0
2024-01-09 12:40:00,532.06,532.14,531.83,531.83,1100.0,528.2192,528.2987,527.9909,527.9909,1100.0
2024-01-09 12:50:00,532.45,532.68,532.24,532.32,1000.0,528.6064,528.8348,528.3979,528.4774,1000.0
2024-01-09 13:00:00,532.34,532.63,531.73,531.74,1300.0,528.4972,528.7851,527.8916,527.9016,1300.0
2024-01-09 13:10:00,532.01,532.24,531.73,531.98,900.0,528.1696,528.3979,527.8916,528.1398,900.0
2024-01-09 13:20:00,531.04,531.26,531.04,531.22,400.0,527.2066,527.425,527.2066,527.3853,400.0
2024-01-09 13:30:00,531.0,531.21,530.62,531.2,1301.0,527.1669,527.3754,526.7896,527.3654,1301.0
2024-01-09 13:40:00,531.33,531.98,531.03,531.97,1200.0,527.4945,528.1398,527.1967,528.1299,1200.0
2024-01-09 13:50:00,532.37,532.41,532.16,532.26,1004.0,528.527,528.5667,528.3185,528.4178,1004.0
2024-01-09 14:00:00,532.62,532.73,532.41,532.73,1203.0,528.7752,528.8844,528.5667,528.8844,1203.0
2024-01-09 14:10:00,532.71,533.01,532.06,532.53,3201.0,528.8645,529.1624,528.2192,528.6858,3201.0
2024-01-09 14:20:00,532.5,532.62,532.16,532.29,1147.0,528.6561,528.7752,528.3185,528.4476,1147.0
2024-01-09 14:30:00,532.18,532.23,531.66,531.95,1500.0,528.3384,528.388,527.8221,528.11,1500.0
2024-01-09 14:40:00,531.5,531.5,531.18,531.48,1127.0,527.6633,527.6633,527.3456,527.6434,1127.0
2024-01-09 14:50:00,531.42,531.55,531.27,531.35,1300.0,527.5839,527.7129,527.4349,527.5144,1300.0
2024-01-09 15:00:00,531.72,531.93,531.1,531.31,2146.0,527.8817,528.0902,527.2662,527.4747,2146.0
2024-01-09 15:10:00,531.64,531.77,531.48,531.69,901.0,527.8023,527.9313,527.6434,527.8519,901.0
2024-01-09 15:20:00,531.71,532.26,531.32,531.33,1200.0,527.8718,528.4178,527.4846,527.4945,1200.0
2024-01-09 15:30:00,531.5,531.78,531.24,531.76,3181.0,527.6633,527.9413,527.4052,527.9214,3181.0
2024-01-09 15:40:00,531.73,531.77,531.38,531.54,5621.0,527.8916,527.9313,527.5442,527.703,5621.0
2024-01-09 15:50:00,531.25,532.11,531.22,531.65,19674.0,527.4151,528.2689,527.3853,527.8122,19674.0
2024-01-10 09:30:00,528.97,530.99,528.97,529.68,8755.0,525.1515,527.157,525.1515,525.8564,8755.0
2024-01-10 09:40:00,529.56,529.56,528.64,529.45,2622.0,525.7373,525.7373,524.8239,525.6281,2622.0
2024-01-10 09:50:00,529.29,529.69,528.9,529.56,1526.0,525.4692,525.8663,525.0821,525.7373,1526.0
2024-01-10 10:00:00,529.73,530.13,528.91,529.57,2532.0,525.9061,526.3032,525.092,525.7472,2532.0
2024-01-10 10:10:00,529.63,529.63,528.96,528.96,945.0,525.8068,525.8068,525.1416,525.1416,945.0
2024-01-10 10:20:00,528.83,529.67,528.83,529.54,1400.0,525.0126,525.8465,525.0126,525.7174,1400.0
2024-01-10 10:30:00,529.25,529.25,529.02,529.08,1484.0,525.4295,525.4295,525.2012,525.2608,1484.0
2024-01-10 10:40:00,529.31,529.31,529.28,529.28,300.0,525.4891,525.4891,525.4593,525.4593,300.0
2024-01-10 10:50:00,529.11,529.18,528.94,528.94,1842.0,525.2905,525.36,525.1218,525.1218,1842.0
2024-01-10 11:00:00,528.87,528.87,528.21,528.37,1191.0,525.0523,525.0523,524.397,524.5559,1191.0
2024-01-10 11:10:00,528.2,528.2,527.56,527.56,400.0,524.3871,524.3871,523.7517,523.7517,400.0
2024-01-10 11:20:00,528.05,528.2,527.7,527.97,1000.0,524.2382,524.3871,523.8907,524.1588,1000.0
2024-01-10 11:30:00,528.09,528.09,527.35,527.78,1658.0,524.2779,524.2779,523.5432,523.9701,1658.0
2024-01-10 11:40:00,527.9,528.14,527.77,527.94,633.0,524.0893,524.3275,523.9602,524.129,633.0
2024-01-10 11:50:00,527.67,528.09,527.55,528.09,1405.0,523.8609,524.2779,523.7418,524.2779,1405.0
2024-01-10 12:00:00,527.91,528.06,527.91,528.06,400.0,524.0992,524.2481,524.0992,524.2481,400.0
2024-01-10 12:10:00,527.88,528.19,527.72,527.89,1619.0,524.0694,524.3772,523.9106,524.0793,1619.0
2024-01-10 12:20:00,527.98,528.11,527.89,528.09,1100.0,524.1687,524.2978,524.0793,524.2779,1100.0
2024-01-10 12:30:00,528.11,528.39,528.09,528.34,1009.0,524.2978,524.5757,524.2779,524.5261,1009.0
2024-01-10 12:40:00,528.18,528.39,528.18,528.38,500.0,524.3673,524.5757,524.3673,524.5658,500.0
2024-01-10 12:50:00,528.51,528.88,528.51,528.88,1290.0,524.6949,525.0622,524.6949,525.0622,1290.0
2024-01-10 13:00:00,528.93,529.61,528.67,529.61,3700.0,525.1118,525.7869,524.8537,525.7869,3700.0
2024-01-10 13:10:00,529.62,529.95,529.42,529.76,5562.0,525.7969,526.1245,525.5983,525.9358,5562.0
2024-01-10 13:20:00,529.77,529.84,529.38,529.74,2952.0,525.9458,526.0153,525.5586,525.916,2952.0
2024-01-10 13:30:00,529.74,530.1,529.73,529.78,3204.0,525.916,526.2734,525.9061,525.9557,3204.0
2024-01-10 13:40:00,529.66,529.66,529.66,529.66,100.0,525.8366,525.8366,525.8366,525.8366,100.0
2024-01-10 13:50:00,529.74,530.07,529.71,530.01,4244.0,525.916,526.2436,525.8862,526.184,4244.0
2024-01-10 14:00:00,530.02,530.03,529.65,529.66,400.0,526.194,526.2039,525.8266,525.8366,400.0
2024-01-10 14:10:00,530.06,530.16,529.75,529.97,3500.0,526.2337,526.333,525.9259,526.1443,3500.0
2024-01-10 14:20:00,529.94,530.02,529.93,530.02,500.0,526.1145,526.194,526.1046,526.194,500.0
2024-01-10 14:30:00,530.1,530.25,529.87,529.87,500.0,526.2734,526.4223,526.0451,526.0451,500.0
2024-01-10 14:40:00,529.95,530.23,529.95,530.11,1364.0,526.1245,526.4025,526.1245,526.2833,1364.0
2024-01-10 14:50:00,530.15,530.66,530.12,530.66,2200.0,526.323,526.8293,526.2932,526.8293,2200.0
2024-01-10 15:00:00,530.62,531.26,530.48,531.25,5711.0,526.7896,527.425,526.6506,527.4151,5711.0
2024-01-10 15:10:00,530.97,531.18,530.2,530.2,2568.0,527.1371,527.3456,526.3727,526.3727,2568.0
2024-01-10 15:20:00,530.2,530.7,530.14,530.58,2050.0,526.3727,526.8691,526.3131,526.7499,2050.0
2024-01-10 15:30:00,530.54,531.11,530.54,531.05,3694.0,526.7102,527.2761,526.7102,527.2165,3694.0
2024-01-10 15:40:00,531.32,531.32,530.33,530.33,17347.0,527.4846,527.4846,526.5017,526.5017,17347.0
2024-01-10 15:50:00,530.02,530.61,529.78,530.3,33131.0,526.194,526.7797,525.9557,526.4719,33131.0
2024-01-11 09:30:00,530.52,531.66,529.52,529.52,6421.0,526.6904,527.8221,525.6976,525.6976,6421.0
2024-01-11 09:40:00,530.06,530.14,528.94,529.07,10151.0,526.2337,526.3131,525.1218,525.2508,10151.0
2024-01-11 09:50:00,529.09,531.45,529.08,531.45,2722.0,525.2707,527.6136,525.2608,527.6136,2722.0
2024-01-11 10:00:00,530.93,532.3,530.93,532.05,4363.0,527.0974,528.4575,527.0974,528.2093,4363.0
2024-01-11 10:10:00,532.39,532.39,531.52,531.53,1173.0,528.5469,528.5469,527.6831,527.6931,1173.0
2024-01-11 10:20:00,532.2,532.29,530.52,531.09,2622.0,528.3582,528.4476,526.6904,527.2562,2622.0
2024-01-11 10:30:00,530.82,531.22,530.82,531.21,726.0,526.9882,527.3853,526.9882,527.3754,726.0
2024-01-11 10:40:00,531.04,531.69,530.96,531.04,2500.0,527.2066,527.8519,527.1272,527.2066,2500.0
2024-01-11 10:50:00,531.0,531.0,530.2,530.33,1089.0,527.1669,527.1669,526.3727,526.5017,1089.0
2024-01-11 11:00:00,530.02,530.06,529.37,529.94,1849.0,526.194,526.2337,525.5487,526.1145,1849.0
2024-01-11 11:10:00,529.97,530.21,529.16,529.16,1888.0,526.1443,526.3826,525.3402,525.3402,1888.0
2024-01-11 11:20:00,529.2,529.65,529.14,529.32,2807.0,525.3799,525.8266,525.3203,525.499,2807.0
2024-01-11 11:30:00,529.17,529.51,528.91,528.91,1700.0,525.3501,525.6876,525.092,525.092,1700.0
2024-01-11 11:40:00,529.15,529.32,528.45,529.32,300.0,525.3302,525.499,524.6353,525.499,300.0
2024-01-11 11:50:00,528.96,528.96,528.19,528.19,400.0,525.1416,525.1416,524.3772,524.3772,400.0
2024-01-11 12:00:00,528.55,528.97,528.35,528.97,600.0,524.7346,525.1515,524.536,525.1515,600.0
2024-01-11 12:10:00,529.43,529.6,528.66,528.89,2498.0,525.6082,525.777,524.8438,525.0721,2498.0
2024-01-11 12:20:00,528.91,529.57,528.43,528.72,800.0,525.092,525.7472,524.6154,524.9034,800.0
2024-01-11 12:30:00,528.5,528.65,528.41,528.65,500.0,524.6849,524.8339,524.5956,524.8339,500.0
2024-01-11 12:40:00,528.73,529.28,528.62,529.09,1920.0,524.9133,525.4593,524.8041,525.2707,1920.0
2024-01-11 12:50:00,529.56,529.56,529.09,529.45,500.0,525.7373,525.7373,525.2707,525.6281,500.0
2024-01-11 13:00:00,529.52,530.09,529.39,530.09,1513.0,525.6976,526.2635,525.5685,526.2635,1513.0
2024-01-11 13:10:00,530.15,530.71,529.78,530.52,3779.0,526.323,526.879,525.9557,526.6904,3779.0
2024-01-11 13:20:00,530.54,530.7,530.29,530.7,759.0,526.7102,526.8691,526.462,526.8691,759.0
2024-01-11 13:30:00,530.38,530.85,530.38,530.56,400.0,526.5514,527.018,526.5514,526.7301,400.0
2024-01-11 13:40:00,530.61,530.61,530.13,530.27,5503.0,526.7797,526.7797,526.3032,526.4422,5503.0
2024-01-11 13:50:00,530.26,530.92,529.99,529.99,13514.0,526.4322,527.0875,526.1642,526.1642,13514.0
2024-01-11 14:00:00,530.55,530.72,530.16,530.57,4227.0,526.7201,526.8889,526.333,526.74,4227.0
2024-01-11 14:10:00,530.65,530.93,530.38,530.38,3269.0,526.8194,527.0974,526.5514,526.5514,3269.0
2024-01-11 14:20:00,530.7,531.12,530.5,530.88,1648.0,526.8691,527.286,526.6705,527.0478,1648.0
2024-01-11 14:30:00,530.87,531.24,530.61,531.05,1700.0,527.0378,527.4052,526.7797,527.2165,1700.0
2024-01-11 14:40:00,531.4,531.4,531.03,531.06,937.0,527.564,527.564,527.1967,527.2265,937.0
2024-01-11 14:50:00,531.17,531.66,531.17,531.51,1400.0,527.3357,527.8221,527.3357,527.6732,1400.0
2024-01-11 15:00:00,531.77,531.77,531.1,531.36,1801.0,527.9313,527.9313,527.2662,527.5243,1801.0
2024-01-11 15:10:00,531.24,531.29,530.53,530.76,9166.0,527.4052,527.4548,526.7003,526.9286,9166.0
2024-01-11 15:20:00,530.56,531.0,530.56,531.0,981.0,526.7301,527.1669,526.7301,527.1669,981.0
2024-01-11 15:30:00,531.1,531.36,530.9,531.15,3239.0,527.2662,527.5243,527.0676,527.3158,3239.0
2024-01-11 15:40:00,530.98,531.74,530.88,531.74,5133.0,527.147,527.9016,527.0478,527.9016,5133.0
2024-01-11 15:50:00,531.25,532.86,531.15,532.67,12231.0,527.4151,529.0135,527.3158,528.8248,12231.0
2024-01-12 09:30:00,535.88,535.88,533.1,534.74,5536.0,532.0117,532.0117,529.2517,530.8799,5536.0
2024-01-12 09:40:00,534.26,534.26,533.21,533.47,3096.0,530.4034,530.4034,529.3609,529.6191,3096.0
2024-01-12 09:50:00,532.77,532.99,531.76,531.76,3176.0,528.9241,529.1425,527.9214,527.9214,3176.0
2024-01-12 10:00:00,531.13,532.79,531.06,532.79,1759.0,527.296,528.944,527.2265,528.944,1759.0
2024-01-12 10:10:00,532.65,532.65,531.88,531.9,1061.0,528.805,528.805,528.0405,528.0604,1061.0
2024-01-12 10:20:00,532.24,532.63,532.24,532.63,253.0,528.3979,528.7851,528.3979,528.7851,253.0
2024-01-12 10:30:00,533.06,533.37,532.48,532.48,900.0,529.212,529.5198,528.6362,528.6362,900.0
2024-01-12 10:40:00,532.61,532.64,531.58,531.58,1200.0,528.7653,528.7951,527.7427,527.7427,1200.0
2024-01-12 10:50:00,531.57,532.05,531.22,532.05,841.0,527.7328,528.2093,527.3853,528.2093,841.0
2024-01-12 11:00:00,531.94,532.66,531.93,532.47,1130.0,528.1001,528.8149,528.0902,528.6263,1130.0
2024-01-12 11:10:00,532.71,532.72,532.3,532.46,3213.0,528.8645,528.8745,528.4575,528.6164,3213.0
2024-01-12 11:20:00,532.15,532.15,531.8,531.97,300.0,528.3086,528.3086,527.9611,528.1299,300.0
2024-01-12 11:30:00,532.05,532.34,531.35,531.36,1180.0,528.2093,528.4972,527.5144,527.5243,1180.0
2024-01-12 11:40:00,531.31,531.4,531.29,531.29,400.0,527.4747,527.564,527.4548,527.4548,400.0
2024-01-12 11:50:00,531.44,532.08,531.43,532.08,800.0,527.6037,528.2391,527.5938,528.2391,800.0
2024-01-12 12:00:00,531.18,531.97,531.18,531.97,500.0,527.3456,528.1299,527.3456,528.1299,500.0
2024-01-12 12:10:00,532.08,532.18,531.85,532.17,708.0,528.2391,528.3384,528.0108,528.3284,708.0
2024-01-12 12:20:00,532.52,532.53,531.83,532.01,1300.0,528.6759,528.6858,527.9909,528.1696,1300.0
2024-01-12 12:30:00,532.02,532.02,531.86,531.86,300.0,528.1795,528.1795,528.0207,528.0207,300.0
2024-01-12 12:40:00,532.51,532.51,531.99,532.0,507.0,528.666,528.666,528.1497,528.1597,507.0
2024-01-12 12:50:00,532.1,532.67,532.09,532.22,3912.0,528.259,528.8248,528.249,528.3781,3912.0
2024-01-12 13:00:00,532.25,532.63,532.15,532.4,5076.0,528.4079,528.7851,528.3086,528.5568,5076.0
2024-01-12 13:10:00,532.68,532.78,532.3,532.35,20969.0,528.8348,528.934,528.4575,528.5071,20969.0
2024-01-12 13:20:00,532.6,533.04,532.37,532.73,9121.0,528.7553,529.1922,528.527,528.8844,9121.0
2024-01-12 13:30:00,532.75,533.12,532.74,533.1,825.0,528.9043,529.2716,528.8943,529.2517,825.0
2024-01-12 13:40:00,533.29,533.61,533.28,533.61,200.0,529.4404,529.7581,529.4304,529.7581,200.0
2024-01-12 13:50:00,533.59,533.59,533.15,533.26,1539.0,529.7382,529.7382,529.3014,529.4106,1539.0
2024-01-12 14:00:00,533.16,533.78,533.16,533.45,5125.0,529.3113,529.9268,529.3113,529.5992,5125.0
2024-01-12 14:10:00,533.59,534.46,533.3,534.46,25178.0,529.7382,530.6019,529.4503,530.6019,25178.0
2024-01-12 14:20:00,534.25,534.51,533.88,534.11,1100.0,530.3934,530.6516,530.0261,530.2544,1100.0
2024-01-12 14:30:00,534.16,534.19,533.39,533.55,1400.0,530.3041,530.3339,529.5396,529.6985,1400.0
2024-01-12 14:40:00,533.44,533.44,532.79,532.84,1100.0,529.5893,529.5893,528.944,528.9936,1100.0
2024-01-12 14:50:00,532.95,533.2,532.57,532.77,1615.0,529.1028,529.351,528.7256,528.9241,1615.0
2024-01-12 15:00:00,532.73,532.82,532.63,532.82,2234.0,528.8844,528.9738,528.7851,528.9738,2234.0
2024-01-12 15:10:00,532.82,533.08,532.61,532.95,8217.0,528.9738,529.2319,528.7653,529.1028,8217.0
2024-01-12 15:20:00,532.93,533.21,532.67,533.21,3628.0,529.083,529.3609,528.8248,529.3609,3628.0
2024-01-12 15:30:00,533.17,533.74,533.01,533.61,2025.0,529.3212,529.8871,529.1624,529.7581,2025.0
2024-01-12 15:40:00,533.45,534.39,533.18,534.18,3498.0,529.5992,530.5324,529.3312,530.3239,3498.0
2024-01-12 15:50:00,534.58,534.82,533.79,534.07,24832.0,530.7211,530.9593,529.9368,530.2147,24832.0
2024-01-16 09:30:00,532.48,534.48,531.38,534.48,6454.0,528.6362,530.6218,527.5442,530.6218,6454.0
2024-01-16 09:40:00,532.64,532.68,532.43,532.44,350.0,528.7951,528.8348,528.5866,528.5965,350.0
2024-01-16 09:50:00,531.78,532.74,531.57,532.74,2300.0,527.9413,528.8943,527.7328,528.8943,2300.0
2024-01-16 10:00:00,532.88,534.21,532.88,534.21,1791.0,529.0333,530.3537,529.0333,530.3537,1791.0
2024-01-16 10:10:00,534.42,534.67,534.23,534.67,700.0,530.5622,530.8104,530.3736,530.8104,700.0
2024-01-16 10:20:00,535.0,535.16,534.05,534.05,1109.0,531.138,531.2969,530.1949,530.1949,1109.0
2024-01-16 10:30:00,534.12,535.27,533.77,535.27,3724.0,530.2644,531.4061,529.9169,531.4061,3724.0
2024-01-16 10:40:00,535.45,535.8,535.06,535.21,2195.0,531.5848,531.9322,531.1976,531.3465,2195.0
2024-01-16 10:50:00,535.3,535.7,535.12,535.33,3264.0,531.4359,531.833,531.2572,531.4656,3264.0
2024-01-16 11:00:00,535.63,535.63,534.0,535.11,2040.0,531.7635,531.7635,530.1452,531.2472,2040.0
2024-01-16 11:10:00,535.04,535.85,534.9,535.7,1850.0,531.1777,531.9819,531.0387,531.833,1850.0
2024-01-16 11:20:00,535.65,536.64,535.65,535.77,4335.0,531.7833,532.7662,531.7833,531.9025,4335.0
2024-01-16 11:30:00,535.76,535.89,535.21,535.59,3274.0,531.8925,532.0216,531.3465,531.7238,3274.0
2024-01-16 11:40:00,535.6,535.76,535.6,535.75,754.0,531.7337,531.8925,531.7337,531.8826,754.0
2024-01-16 11:50:00,536.12,536.12,535.1,535.1,2805.0,532.2499,532.2499,531.2373,531.2373,2805.0
2024-01-16 12:00:00,535.07,535.39,534.42,534.42,3618.0,531.2075,531.5252,530.5622,530.5622,3618.0
2024-01-16 12:10:00,534.55,535.21,534.55,535.21,1562.0,530.6913,531.3465,530.6913,531.3465,1562.0
2024-01-16 12:20:00,535.25,535.77,535.25,535.5,2335.0,531.3862,531.9025,531.3862,531.6344,2335.0
2024-01-16 12:30:00,535.93,536.2,535.48,536.05,2760.0,532.0613,532.3294,531.6146,532.1804,2760.0
2024-01-16 12:40:00,536.15,536.56,535.69,535.69,2009.0,532.2797,532.6868,531.823,531.823,2009.0
2024-01-16 12:50:00,535.53,535.56,535.19,535.35,2100.0,531.6642,531.694,531.3266,531.4855,2100.0
2024-01-16 13:00:00,535.06,535.65,535.05,535.57,1836.0,531.1976,531.7833,531.1877,531.7039,1836.0
2024-01-16 13:10:00,535.58,536.33,535.36,536.16,5265.0,531.7138,532.4584,531.4954,532.2896,5265.0
2024-01-16 13:20:00,536.29,536.46,535.75,535.93,1490.0,532.4187,532.5875,531.8826,532.0613,1490.0
2024-01-16 13:30:00,536.47,536.64,535.93,535.93,500.0,532.5974,532.7662,532.0613,532.0613,500.0
2024-01-16 13:40:00,535.56,535.64,535.4,535.4,400.0,531.694,531.7734,531.5351,531.5351,400.0
2024-01-16 13:50:00,534.74,534.92,534.5,534.5,500.0,530.8799,531.0586,530.6416,530.6416,500.0
2024-01-16 14:00:00,534.62,534.62,534.11,534.3,5883.0,530.7608,530.7608,530.2544,530.4431,5883.0
2024-01-16 14:10:00,534.44,534.55,533.99,533.99,1914.0,530.5821,530.6913,530.1353,530.1353,1914.0
2024-01-16 14:20:00,534.34,535.0,534.24,534.78,4957.0,530.4828,531.138,530.3835,530.9196,4957.0
2024-01-16 14:30:00,534.68,534.92,534.21,534.92,1059.0,530.8203,531.0586,530.3537,531.0586,1059.0
2024-01-16 14:40:00,534.52,534.89,534.28,534.73,2716.0,530.6615,531.0288,530.4232,530.87,2716.0
2024-01-16 14:50:00,534.89,535.42,534.89,535.42,1448.0,531.0288,531.555,531.0288,531.555,1448.0
2024-01-16 15:00:00,535.12,535.53,535.09,535.49,3860.0,531.2572,531.6642,531.2274,531.6245,3860.0
2024-01-16 15:10:00,535.59,535.84,535.34,535.84,4124.0,531.7238,531.972,531.4756,531.972,4124.0
2024-01-16 15:20:00,535.85,535.85,535.37,535.74,3958.0,531.9819,531.9819,531.5053,531.8727,3958.0
2024-01-16 15:30:00,535.75,536.14,535.6,535.88,8649.0,531.8826,532.2698,531.7337,532.0117,8649.0
2024-01-16 15:40:00,536.0,536.85,535.82,536.85,5962.0,532.1308,532.9747,531.9521,532.9747,5962.0
2024-01-16 15:50:00,537.24,537.53,536.3,537.26,26527.0,533.3618,533.6498,532.4286,533.3817,26527.0
2024-01-17 09:30:00,535.68,536.43,532.56,536.14,6734.0,531.8131,532.5577,528.7156,532.2698,6734.0
2024-01-17 09:40:00,535.63,535.95,535.63,535.9,660.0,531.7635,532.0812,531.7635,532.0315,660.0
2024-01-17 09:50:00,535.94,536.83,535.76,536.83,2974.0,532.0712,532.9548,531.8925,532.9548,2974.0
2024-01-17 10:00:00,536.46,536.46,535.74,535.87,7261.0,532.5875,532.5875,531.8727,532.0017,7261.0
2024-01-17 10:10:00,535.97,536.13,535.65,536.12,10525.0,532.101,532.2599,531.7833,532.2499,10525.0
2024-01-17 10:20:00,536.13,537.0,536.05,537.0,11435.0,532.2599,533.1236,532.1804,533.1236,11435.0
2024-01-17 10:30:00,536.83,537.73,536.8,537.41,8530.0,532.9548,533.8483,532.925,533.5306,8530.0
2024-01-17 10:40:00,537.81,539.22,537.66,538.97,5223.0,533.9277,535.3276,533.7788,535.0794,5223.0
2024-01-17 10:50:00,539.03,539.24,538.43,538.67,8712.0,535.1389,535.3474,534.5433,534.7815,8712.0
2024-01-17 11:00:00,538.4,540.0,538.4,539.99,4114.0,534.5135,536.1019,534.5135,536.092,4114.0
2024-01-17 11:10:00,538.67,539.23,538.66,539.23,395.0,534.7815,535.3375,534.7716,535.3375,395.0
2024-01-17 11:20:00,539.15,539.33,539.02,539.13,500.0,535.2581,535.4368,535.129,535.2382,500.0
2024-01-17 11:30:00,539.25,539.6,539.16,539.16,900.0,535.3573,535.7048,535.268,535.268,900.0
2024-01-17 11:40:00,538.99,539.26,538.65,538.65,903.0,535.0992,535.3673,534.7617,534.7617,903.0
2024-01-17 11:50:00,538.27,539.38,538.27,539.38,1700.0,534.3844,535.4864,534.3844,535.4864,1700.0
2024-01-17 12:00:00,539.4,539.58,539.0,539.08,1700.0,535.5063,535.685,535.1091,535.1886,1700.0
2024-01-17 12:10:00,539.3,539.39,538.86,539.01,1800.0,535.407,535.4963,534.9702,535.1191,1800.0
2024-01-17 12:20:00,539.26,539.26,537.95,538.25,2110.0,535.3673,535.3673,534.0667,534.3646,2110.0
2024-01-17 12:30:00,537.97,538.34,537.97,538.34,1427.0,534.0866,534.4539,534.0866,534.4539,1427.0
2024-01-17 12:40:00,538.38,538.55,538.08,538.55,871.0,534.4936,534.6624,534.1958,534.6624,871.0
2024-01-17 12:50:00,538.46,539.09,538.45,539.05,1004.0,534.573,535.1985,534.5631,535.1588,1004.0
2024-01-17 13:00:00,539.05,539.25,538.21,538.23,5949.0,535.1588,535.3573,534.3248,534.3447,5949.0
2024-01-17 13:10:00,537.83,537.88,537.07,537.88,1927.0,533.9476,533.9972,533.1931,533.9972,1927.0
2024-01-17 13:20:00,538.02,538.09,537.72,537.88,4073.0,534.1362,534.2057,533.8384,533.9972,4073.0
2024-01-17 13:30:00,537.78,537.78,536.79,536.85,1943.0,533.898,533.898,532.9151,532.9747,1943.0
2024-01-17 13:40:00,536.37,536.99,536.34,536.9,2900.0,532.4981,533.1137,532.4683,533.0243,2900.0
2024-01-17 13:50:00,536.76,537.63,536.76,537.58,2600.0,532.8853,533.749,532.8853,533.6994,2600.0
2024-01-17 14:00:00,537.55,537.73,537.53,537.7,1200.0,533.6696,533.8483,533.6498,533.8185,1200.0
2024-01-17 14:10:00,537.69,537.69,537.33,537.45,1216.0,533.8086,533.8086,533.4512,533.5703,1216.0
2024-01-17 14:20:00,537.5,537.6,536.96,537.06,3374.0,533.62,533.7193,533.0839,533.1831,3374.0
2024-01-17 14:30:00,537.04,537.04,536.86,536.89,1500.0,533.1633,533.1633,532.9846,533.0144,1500.0
2024-01-17 14:40:00,536.89,537.11,536.74,536.94,5186.0,533.0144,533.2328,532.8655,533.064,5186.0
2024-01-17 14:50:00,536.8,537.38,536.68,537.24,2368.0,532.925,533.5008,532.8059,533.3618,2368.0
2024-01-17 15:00:00,537.36,537.37,536.7,536.71,1333.0,533.481,533.4909,532.8257,532.8357,1333.0
2024-01-17 15:10:00,536.94,536.94,536.03,536.68,2120.0,533.064,533.064,532.1606,532.8059,2120.0
2024-01-17 15:20:00,536.61,536.61,536.02,536.45,3029.0,532.7364,532.7364,532.1507,532.5776,3029.0
2024-01-17 15:30:00,536.45,536.74,536.16,536.2,8554.0,532.5776,532.8655,532.2896,532.3294,8554.0
2024-01-17 15:40:00,536.5,536.6,536.17,536.29,2566.0,532.6272,532.7265,532.2996,532.4187,2566.0
2024-01-17 15:50:00,536.18,537.64,536.18,537.1,16580.0,532.3095,533.759,532.3095,533.2229,16580.0
2024-01-18 09:30:00,535.01,535.46,533.67,534.73,8415.0,531.1479,531.5947,529.8176,530.87,8415.0
2024-01-18 09:40:00,535.06,535.96,534.03,535.49,7607.0,531.1976,532.0911,530.175,531.6245,7607.0
2024-01-18 09:50:00,535.11,535.71,534.86,535.45,2356.0,531.2472,531.8429,530.999,531.5848,2356.0
2024-01-18 10:00:00,535.46,536.34,534.29,534.29,2224.0,531.5947,532.4683,530.4331,530.4331,2224.0
2024-01-18 10:10:00,534.37,535.75,534.15,535.51,1400.0,530.5126,531.8826,530.2942,531.6443,1400.0
2024-01-18 10:20:00,535.02,536.51,534.83,536.46,3122.0,531.1579,532.6371,530.9692,532.5875,3122.0
2024-01-18 10:30:00,536.48,537.68,536.07,537.52,5650.0,532.6073,533.7987,532.2003,533.6398,5650.0
2024-01-18 10:40:00,537.44,538.47,537.44,538.29,16232.0,533.5604,534.583,533.5604,534.4043,16232.0
2024-01-18 10:50:00,538.69,538.69,537.72,537.86,1900.0,534.8014,534.8014,533.8384,533.9774,1900.0
2024-01-18 11:00:00,537.88,538.87,537.87,538.87,1868.0,533.9972,534.9801,533.9873,534.9801,1868.0
2024-01-18 11:10:00,538.99,539.23,538.7,539.23,700.0,535.0992,535.3375,534.8113,535.3375,700.0
2024-01-18 11:20:00,539.17,539.47,538.97,539.47,964.0,535.2779,535.5758,535.0794,535.5758,964.0
2024-01-18 11:30:00,539.69,539.82,539.29,539.78,1416.0,535.7942,535.9232,535.3971,535.8835,1416.0
2024-01-18 11:40:00,539.77,539.77,539.11,539.12,872.0,535.8736,535.8736,535.2184,535.2283,872.0
2024-01-18 11:50:00,539.44,539.56,538.57,538.58,2561.0,535.546,535.6651,534.6822,534.6922,2561.0
2024-01-18 12:00:00,538.07,538.23,537.75,538.23,1408.0,534.1859,534.3447,533.8682,534.3447,1408.0
2024-01-18 12:10:00,538.28,538.84,538.23,538.84,731.0,534.3943,534.9503,534.3447,534.9503,731.0
2024-01-18 12:20:00,538.41,538.76,538.35,538.75,975.0,534.5234,534.8709,534.4638,534.8609,975.0
2024-01-18 12:30:00,538.67,538.67,538.14,538.51,700.0,534.7815,534.7815,534.2554,534.6227,700.0
2024-01-18 12:40:00,538.36,538.75,538.36,538.67,726.0,534.4738,534.8609,534.4738,534.7815,726.0
2024-01-18 12:50:00,538.6,538.6,538.16,538.18,1000.0,534.712,534.712,534.2752,534.2951,1000.0
2024-01-18 13:00:00,537.98,538.09,537.6,537.93,1300.0,534.0965,534.2057,533.7193,534.0469,1300.0
2024-01-18 13:10:00,537.9,538.65,537.9,538.53,600.0,534.0171,534.7617,534.0171,534.6425,600.0
2024-01-18 13:20:00,538.2,538.56,538.08,538.51,800.0,534.3149,534.6723,534.1958,534.6227,800.0
2024-01-18 13:30:00,538.71,538.87,538.57,538.87,800.0,534.8212,534.9801,534.6822,534.9801,800.0
2024-01-18 13:40:00,538.79,539.39,538.62,539.39,1100.0,534.9007,535.4963,534.7319,535.4963,1100.0
2024-01-18 13:50:00,539.41,539.56,539.17,539.28,1711.0,535.5162,535.6651,535.2779,535.3871,1711.0
2024-01-18 14:00:00,538.93,539.4,538.93,539.4,600.0,535.0396,535.5063,535.0396,535.5063,600.0
2024-01-18 14:10:00,539.44,540.36,539.44,540.22,1960.0,535.546,536.4593,535.546,536.3203,1960.0
2024-01-18 14:20:00,540.4,541.11,540.38,541.07,1446.0,536.499,537.2039,536.4792,537.1642,1446.0
2024-01-18 14:30:00,541.06,541.46,540.91,541.17,1100.0,537.1543,537.5514,537.0054,537.2635,1100.0
2024-01-18 14:40:00,541.07,541.17,540.72,540.98,2560.0,537.1642,537.2635,536.8167,537.0749,2560.0
2024-01-18 14:50:00,540.95,541.38,540.92,541.12,4444.0,537.0451,537.472,537.0153,537.2138,4444.0
2024-01-18 15:00:00,541.12,541.52,540.98,541.47,2800.0,537.2138,537.611,537.0749,537.5613,2800.0
2024-01-18 15:10:00,541.27,541.64,541.26,541.26,2096.0,537.3628,537.7301,537.3528,537.3528,2096.0
2024-01-18 15:20:00,541.16,541.69,541.01,541.53,2128.0,537.2536,537.7797,537.1046,537.6209,2128.0
2024-01-18 15:30:00,541.75,541.76,541.29,541.52,4089.0,537.8393,537.8492,537.3826,537.611,4089.0
2024-01-18 15:40:00,541.61,542.06,541.47,541.71,9776.0,537.7003,538.1471,537.5613,537.7996,9776.0
2024-01-18 15:50:00,541.64,542.22,541.58,542.11,25191.0,537.7301,538.3059,537.6705,538.1967,25191.0
2024-01-19 09:30:00,543.3,543.56,542.02,542.54,38868.0,539.3781,539.6362,538.1073,538.6236,38868.0
2024-01-19 09:40:00,541.72,542.49,541.32,542.35,1810.0,537.8095,538.574,537.4124,538.435,1810.0
2024-01-19 09:50:00,542.4,543.6,542.4,543.6,500.0,538.4846,539.6759,538.4846,539.6759,500.0
2024-01-19 10:00:00,543.88,544.18,543.37,543.94,4619.0,539.9539,540.2518,539.4476,540.0135,4619.0
2024-01-19 10:10:00,543.85,544.62,543.49,544.62,1311.0,539.9241,540.6886,539.5667,540.6886,1311.0
2024-01-19 10:20:00,544.7,545.39,544.59,545.32,3214.0,540.768,541.453,540.6588,541.3835,3214.0
2024-01-19 10:30:00,545.06,545.26,544.58,544.73,2711.0,541.1254,541.324,540.6489,540.7978,2711.0
2024-01-19 10:40:00,544.67,545.8,544.67,545.69,2202.0,540.7382,541.8601,540.7382,541.7509,2202.0
2024-01-19 10:50:00,545.65,545.74,545.24,545.37,3316.0,541.7111,541.8005,541.3041,541.4332,3316.0
2024-01-19 11:00:00,544.88,545.75,544.52,545.75,800.0,540.9467,541.8104,540.5893,541.8104,800.0
2024-01-19 11:10:00,545.81,546.01,545.45,545.45,600.0,541.87,542.0685,541.5126,541.5126,600.0
2024-01-19 11:20:00,546.1,546.1,545.28,545.93,5010.0,542.1579,542.1579,541.3438,541.9891,5010.0
2024-01-19 11:30:00,545.73,546.26,544.9,544.9,1800.0,541.7906,542.3167,540.9666,540.9666,1800.0
2024-01-19 11:40:00,544.57,545.23,544.57,544.94,500.0,540.6389,541.2942,540.6389,541.0063,500.0
2024-01-19 11:50:00,545.33,545.9,545.33,545.45,1128.0,541.3935,541.9593,541.3935,541.5126,1128.0
2024-01-19 12:00:00,545.8,545.96,545.38,545.52,1202.0,541.8601,542.0189,541.4431,541.5821,1202.0
2024-01-19 12:10:00,545.41,545.56,545.22,545.36,926.0,541.4729,541.6218,541.2842,541.4232,926.0
2024-01-19 12:20:00,545.38,545.68,545.38,545.59,1060.0,541.4431,541.7409,541.4431,541.6516,1060.0
2024-01-19 12:30:00,545.98,546.65,545.91,546.12,2372.0,542.0388,542.7039,541.9693,542.1777,2372.0
2024-01-19 12:40:00,546.0,546.0,545.08,545.6,9797.0,542.0586,542.0586,541.1453,541.6615,9797.0
2024-01-19 12:50:00,545.97,546.38,545.95,545.95,621.0,542.0288,542.4359,542.009,542.009,621.0
2024-01-19 13:00:00,546.08,546.38,546.0,546.23,500.0,542.138,542.4359,542.0586,542.287,500.0
2024-01-19 13:10:00,546.57,546.79,546.36,546.48,1096.0,542.6245,542.8429,542.416,542.5351,1096.0
2024-01-19 13:20:00,546.69,547.02,546.69,546.79,1143.0,542.7436,543.0713,542.7436,542.8429,1143.0
2024-01-19 13:30:00,546.94,547.36,546.94,547.19,915.0,542.9918,543.4088,542.9918,543.24,915.0
2024-01-19 13:40:00,547.53,547.53,547.5,547.5,200.0,543.5776,543.5776,543.5478,543.5478,200.0
2024-01-19 13:50:00,547.52,548.39,547.52,548.16,994.0,543.5676,544.4314,543.5676,544.203,994.0
2024-01-19 14:00:00,548.0,548.0,547.62,547.62,900.0,544.0442,544.0442,543.6669,543.6669,900.0
2024-01-19 14:10:00,548.47,548.49,548.27,548.28,426.0,544.5108,544.5306,544.3122,544.3222,426.0
2024-01-19 14:20:00,547.94,548.12,547.84,548.04,1200.0,543.9846,544.1633,543.8853,544.0839,1200.0
2024-01-19 14:30:00,547.58,548.0,547.29,547.95,500.0,543.6272,544.0442,543.3393,543.9945,500.0
2024-01-19 14:40:00,547.96,548.19,547.69,548.18,767.0,544.0045,544.2328,543.7364,544.2229,767.0
2024-01-19 14:50:00,548.1,548.1,547.42,548.05,3442.0,544.1435,544.1435,543.4684,544.0938,3442.0
2024-01-19 15:00:00,547.71,548.43,547.2,547.98,2790.0,543.7563,544.4711,543.25,544.0243,2790.0
2024-01-19 15:10:00,547.88,548.45,547.32,547.32,4325.0,543.925,544.4909,543.3691,543.3691,4325.0
2024-01-19 15:20:00,547.44,547.92,547.31,547.92,1673.0,543.4882,543.9648,543.3592,543.9648,1673.0
2024-01-19 15:30:00,547.92,548.16,547.45,548.16,4096.0,543.9648,544.203,543.4981,544.203,4096.0
2024-01-19 15:40:00,548.01,548.39,547.49,547.8,5677.0,544.0541,544.4314,543.5379,543.8456,5677.0
2024-01-19 15:50:00,547.85,548.52,547.73,548.44,16465.0,543.8953,544.5604,543.7761,544.481,16465.0
2024-01-22 09:30:00,550.0,551.95,547.99,550.04,9717.0,546.0297,547.9657,544.0342,546.0695,9717.0
2024-01-22 09:40:00,550.27,552.23,550.27,551.46,2038.0,546.2978,548.2436,546.2978,547.4792,2038.0
2024-01-22 09:50:00,551.16,552.29,551.01,552.29,3543.0,547.1814,548.3032,547.0324,548.3032,3543.0
2024-01-22 10:00:00,551.7,551.98,550.86,551.17,24931.0,547.7175,547.9954,546.8835,547.1913,24931.0
2024-01-22 10:10:00,551.14,551.72,550.77,551.39,1411.0,547.1615,547.7373,546.7942,547.4097,1411.0
2024-01-22 10:20:00,551.85,552.69,551.38,552.4,1902.0,547.8664,548.7003,547.3998,548.4124,1902.0
2024-01-22 10:30:00,552.37,552.72,551.96,552.51,2480.0,548.3826,548.7301,547.9756,548.5216,2480.0
2024-01-22 10:40:00,552.93,553.4,552.37,552.57,1542.0,548.9386,549.4052,548.3826,548.5812,1542.0
2024-01-22 10:50:00,552.85,552.99,552.34,552.5,6675.0,548.8592,548.9982,548.3528,548.5117,6675.0
2024-01-22 11:00:00,552.5,552.51,551.42,551.42,7746.0,548.5117,548.5216,547.4395,547.4395,7746.0
2024-01-22 11:10:00,551.18,551.59,550.58,550.58,1500.0,547.2012,547.6083,546.6056,546.6056,1500.0
2024-01-22 11:20:00,550.82,551.06,550.09,550.61,1264.0,546.8438,547.0821,546.1191,546.6353,1264.0
2024-01-22 11:30:00,550.54,550.54,549.69,549.69,1700.0,546.5658,546.5658,545.722,545.722,1700.0
2024-01-22 11:40:00,549.3,549.58,548.75,548.75,1625.0,545.3348,545.6128,544.7888,544.7888,1625.0
2024-01-22 11:50:00,548.6,549.35,548.24,548.92,1231.0,544.6398,545.3844,544.2824,544.9575,1231.0
2024-01-22 12:00:00,549.26,549.42,548.09,548.09,1501.0,545.2951,545.4539,544.1335,544.1335,1501.0
2024-01-22 12:10:00,548.07,549.79,548.07,549.09,2899.0,544.1137,545.8213,544.1137,545.1263,2899.0
2024-01-22 12:20:00,549.24,549.44,548.67,549.2,2000.0,545.2752,545.4738,544.7093,545.2355,2000.0
2024-01-22 12:30:00,549.08,549.26,547.9,548.14,2550.0,545.1164,545.2951,543.9449,544.1832,2550.0
2024-01-22 12:40:00,547.89,548.62,547.89,548.42,700.0,543.935,544.6597,543.935,544.4611,700.0
2024-01-22 12:50:00,548.33,548.38,548.08,548.08,1500.0,544.3718,544.4214,544.1236,544.1236,1500.0
2024-01-22 13:00:00,548.08,548.68,547.91,548.1,1613.0,544.1236,544.7193,543.9548,544.1435,1613.0
2024-01-22 13:10:00,548.59,548.69,548.29,548.58,800.0,544.6299,544.7292,544.3321,544.62,800.0
2024-01-22 13:20:00,548.58,548.97,548.28,548.34,1100.0,544.62,545.0072,544.3222,544.3817,1100.0
2024-01-22 13:30:00,548.5,549.14,548.48,548.98,1024.0,544.5406,545.1759,544.5207,545.0171,1024.0
2024-01-22 13:40:00,548.83,549.33,548.83,549.28,1104.0,544.8682,545.3646,544.8682,545.3149,1104.0
2024-01-22 13:50:00,549.48,549.82,549.22,549.26,2324.0,545.5135,545.851,545.2554,545.2951,2324.0
2024-01-22 14:00:00,549.31,549.76,549.29,549.36,1000.0,545.3447,545.7915,545.3249,545.3944,1000.0
2024-01-22 14:10:00,549.28,549.45,549.23,549.23,1300.0,545.3149,545.4837,545.2653,545.2653,1300.0
2024-01-22 14:20:00,549.19,549.32,548.97,549.1,1982.0,545.2256,545.3546,545.0072,545.1362,1982.0
2024-01-22 14:30:00,549.4,549.54,549.03,549.35,2738.0,545.4341,545.5731,545.0667,545.3844,2738.0
2024-01-22 14:40:00,549.35,549.47,548.94,548.95,1400.0,545.3844,545.5036,544.9774,544.9873,1400.0
2024-01-22 14:50:00,549.23,549.52,548.83,549.37,5084.0,545.2653,545.5532,544.8682,545.4043,5084.0
2024-01-22 15:00:00,549.52,549.83,549.1,549.83,1200.0,545.5532,545.861,545.1362,545.861,1200.0
2024-01-22 15:10:00,549.75,549.76,549.23,549.24,1200.0,545.7815,545.7915,545.2653,545.2752,1200.0
2024-01-22 15:20:00,549.21,550.25,549.21,550.01,4504.0,545.2454,546.2779,545.2454,546.0397,4504.0
2024-01-22 15:30:00,550.11,550.2,549.81,549.89,2200.0,546.1389,546.2283,545.8411,545.9205,2200.0
2024-01-22 15:40:00,549.92,550.21,549.56,549.76,3832.0,545.9503,546.2382,545.5929,545.7915,3832.0
2024-01-22 15:50:00,549.37,550.28,549.37,549.92,18062.0,545.4043,546.3077,545.4043,545.9503,18062.0
2024-01-23 09:30:00,550.0,551.66,545.9,550.48,6214.0,546.0297,547.6778,541.9593,546.5063,6214.0
2024-01-23 09:40:00,550.05,550.44,550.05,550.25,810.0,546.0794,546.4666,546.0794,546.2779,810.0
2024-01-23 09:50:00,550.25,550.49,549.91,549.96,1526.0,546.2779,546.5162,545.9404,545.99,1526.0
2024-01-23 10:00:00,550.19,550.67,549.49,549.49,4641.0,546.2184,546.6949,545.5234,545.5234,4641.0
2024-01-23 10:10:00,549.47,550.87,549.46,550.87,5086.0,545.5036,546.8935,545.4936,546.8935,5086.0
2024-01-23 10:20:00,551.19,551.66,550.58,551.23,3975.0,547.2111,547.6778,546.6056,547.2509,3975.0
2024-01-23 10:30:00,551.22,551.67,550.98,551.02,1600.0,547.2409,547.6877,547.0027,547.0424,1600.0
2024-01-23 10:40:00,551.19,551.33,550.99,551.06,1335.0,547.2111,547.3501,547.0126,547.0821,1335.0
2024-01-23 10:50:00,550.68,550.76,550.53,550.53,527.0,546.7048,546.7843,546.5559,546.5559,527.0
2024-01-23 11:00:00,550.6,551.26,550.55,551.0,9097.0,546.6254,547.2806,546.5758,547.0225,9097.0
2024-01-23 11:10:00,550.92,550.92,550.74,550.89,500.0,546.9431,546.9431,546.7644,546.9133,500.0
2024-01-23 11:20:00,550.99,551.17,550.75,551.17,2213.0,547.0126,547.1913,546.7743,547.1913,2213.0
2024-01-23 11:30:00,551.17,551.27,550.98,551.24,1047.0,547.1913,547.2906,547.0027,547.2608,1047.0
2024-01-23 11:40:00,551.47,551.62,551.16,551.62,1790.0,547.4891,547.638,547.1814,547.638,1790.0
2024-01-23 11:50:00,551.35,551.35,550.87,551.21,902.0,547.37,547.37,546.8935,547.231,902.0
2024-01-23 12:00:00,551.44,552.28,551.15,551.9,2791.0,547.4593,548.2933,547.1714,547.916,2791.0
2024-01-23 12:10:00,551.9,551.9,551.9,551.9,0.0,547.916,547.916,547.916,547.916,0.0
2024-01-23 12:20:00,551.83,551.83,551.6,551.6,600.0,547.8465,547.8465,547.6182,547.6182,600.0
2024-01-23 12:30:00,551.31,551.84,551.3,551.74,1033.0,547.3303,547.8565,547.3204,547.7572,1033.0
2024-01-23 12:40:00,551.65,552.02,551.39,552.01,3410.0,547.6678,548.0352,547.4097,548.0252,3410.0
2024-01-23 12:50:00,551.83,552.2,551.58,552.2,1831.0,547.8465,548.2139,547.5983,548.2139,1831.0
2024-01-23 13:00:00,552.18,552.18,550.99,551.04,2779.0,548.194,548.194,547.0126,547.0622,2779.0
2024-01-23 13:10:00,551.3,551.3,551.2,551.2,400.0,547.3204,547.3204,547.2211,547.2211,400.0
2024-01-23 13:20:00,551.97,551.97,551.38,551.38,999.0,547.9855,547.9855,547.3998,547.3998,999.0
2024-01-23 13:30:00,551.1,551.19,550.79,551.19,503.0,547.1218,547.2111,546.814,547.2111,503.0
2024-01-23 13:40:00,551.45,551.67,551.45,551.67,900.0,547.4693,547.6877,547.4693,547.6877,900.0
2024-01-23 13:50:00,551.52,552.05,551.34,551.34,1213.0,547.5388,548.0649,547.3601,547.3601,1213.0
2024-01-23 14:00:00,551.88,552.05,551.26,551.61,1768.0,547.8962,548.0649,547.2806,547.6281,1768.0
2024-01-23 14:10:00,551.53,551.89,551.53,551.89,200.0,547.5487,547.9061,547.5487,547.9061,200.0
2024-01-23 14:20:00,551.85,552.04,551.85,551.86,500.0,547.8664,548.055,547.8664,547.8763,500.0
2024-01-23 14:30:00,551.83,551.97,551.28,551.67,10484.0,547.8465,547.9855,547.3005,547.6877,10484.0
2024-01-23 14:40:00,551.7,551.7,551.29,551.42,3309.0,547.7175,547.7175,547.3104,547.4395,3309.0
2024-01-23 14:50:00,551.23,551.36,551.06,551.07,6600.0,547.2509,547.3799,547.0821,547.092,6600.0
2024-01-23 15:00:00,551.06,551.42,550.96,551.42,990.0,547.0821,547.4395,546.9828,547.4395,990.0
2024-01-23 15:10:00,551.32,551.51,550.99,551.32,2200.0,547.3402,547.5288,547.0126,547.3402,2200.0
2024-01-23 15:20:00,551.49,551.72,551.31,551.42,930.0,547.509,547.7373,547.3303,547.4395,930.0
2024-01-23 15:30:00,551.43,551.91,551.34,551.5,3195.0,547.4494,547.926,547.3601,547.5189,3195.0
2024-01-23 15:40:00,551.22,551.94,551.22,551.84,2100.0,547.2409,547.9557,547.2409,547.8565,2100.0
2024-01-23 15:50:00,551.84,553.2,551.84,552.88,12922.0,547.8565,549.2066,547.8565,548.8889,12922.0
2024-01-24 09:30:00,552.58,554.23,551.28,553.99,5392.0,548.5911,550.2292,547.3005,549.9909,5392.0
2024-01-24 09:40:00,553.96,553.96,552.12,552.12,915.0,549.9612,549.9612,548.1344,548.1344,915.0
2024-01-24 09:50:00,552.46,553.0,552.45,552.73,1667.0,548.472,549.0081,548.4621,548.74,1667.0
2024-01-24 10:00:00,553.17,553.32,552.04,552.32,2122.0,549.1769,549.3258,548.055,548.333,2122.0
2024-01-24 10:10:00,552.46,553.26,552.45,553.25,513.0,548.472,549.2662,548.4621,549.2563,513.0
2024-01-24 10:20:00,552.92,552.92,552.39,552.59,1200.0,548.9287,548.9287,548.4025,548.601,1200.0
2024-01-24 10:30:00,552.02,552.36,551.45,551.83,2200.0,548.0352,548.3727,547.4693,547.8465,2200.0
2024-01-24 10:40:00,552.07,553.0,552.07,552.35,1383.0,548.0848,549.0081,548.0848,548.3628,1383.0
2024-01-24 10:50:00,552.0,552.7,551.73,552.39,1409.0,548.0153,548.7102,547.7473,548.4025,1409.0
2024-01-24 11:00:00,552.53,552.61,551.4,551.56,1385.0,548.5415,548.6209,547.4196,547.5785,1385.0
2024-01-24 11:10:00,551.5,551.78,551.39,551.74,1000.0,547.5189,547.7969,547.4097,547.7572,1000.0
2024-01-24 11:20:00,551.89,552.01,551.56,551.57,1467.0,547.9061,548.0252,547.5785,547.5884,1467.0
2024-01-24 11:30:00,551.59,551.78,550.92,551.3,1355.0,547.6083,547.7969,546.9431,547.3204,1355.0
2024-01-24 11:40:00,551.15,551.32,550.95,551.32,800.0,547.1714,547.3402,546.9729,547.3402,800.0
2024-01-24 11:50:00,551.6,552.05,551.6,551.79,1900.0,547.6182,548.0649,547.6182,547.8068,1900.0
2024-01-24 12:00:00,551.62,551.78,551.49,551.61,3339.0,547.638,547.7969,547.509,547.6281,3339.0
2024-01-24 12:10:00,551.72,551.93,551.18,551.63,10016.0,547.7373,547.9458,547.2012,547.648,10016.0
2024-01-24 12:20:00,551.57,551.84,551.5,551.67,3069.0,547.5884,547.8565,547.5189,547.6877,3069.0
2024-01-24 12:30:00,551.62,551.67,551.23,551.43,2536.0,547.638,547.6877,547.2509,547.4494,2536.0
2024-01-24 12:40:00,551.37,551.62,551.24,551.53,1544.0,547.3898,547.638,547.2608,547.5487,1544.0
2024-01-24 12:50:00,551.6,552.12,551.6,551.79,4082.0,547.6182,548.1344,547.6182,547.8068,4082.0
2024-01-24 13:00:00,551.27,551.27,550.78,551.01,1415.0,547.2906,547.2906,546.8041,547.0324,1415.0
2024-01-24 13:10:00,550.92,551.13,550.76,550.94,1245.0,546.9431,547.1516,546.7843,546.963,1245.0
2024-01-24 13:20:00,550.95,551.32,550.63,551.32,1899.0,546.9729,547.3402,546.6552,547.3402,1899.0
2024-01-24 13:30:00,551.32,551.42,551.05,551.42,1900.0,547.3402,547.4395,547.0722,547.4395,1900.0
2024-01-24 13:40:00,551.01,551.37,550.72,551.05,3900.0,547.0324,547.3898,546.7445,547.0722,3900.0
2024-01-24 13:50:00,550.98,551.27,550.89,551.27,500.0,547.0027,547.2906,546.9133,547.2906,500.0
2024-01-24 14:00:00,551.05,551.1,550.43,550.43,2500.0,547.0722,547.1218,546.4566,546.4566,2500.0
2024-01-24 14:10:00,550.3,550.48,549.7,549.7,1400.0,546.3276,546.5063,545.7319,545.7319,1400.0
2024-01-24 14:20:00,549.66,549.71,549.04,549.3,2049.0,545.6922,545.7418,545.0767,545.3348,2049.0
2024-01-24 14:30:00,548.84,549.09,548.23,548.32,2585.0,544.8781,545.1263,544.2725,544.3619,2585.0
2024-01-24 14:40:00,548.38,548.9,548.27,548.9,2019.0,544.4214,544.9377,544.3122,544.9377,2019.0
2024-01-24 14:50:00,549.18,549.23,548.49,548.76,1089.0,545.2157,545.2653,544.5306,544.7987,1089.0
2024-01-24 15:00:00,548.55,548.9,548.55,548.6,2002.0,544.5902,544.9377,544.5902,544.6398,2002.0
2024-01-24 15:10:00,548.36,548.68,548.26,548.33,3096.0,544.4016,544.7193,544.3023,544.3718,3096.0
2024-01-24 15:20:00,548.19,548.76,548.09,548.76,3454.0,544.2328,544.7987,544.1335,544.7987,3454.0
2024-01-24 15:30:00,548.82,549.07,548.77,548.87,2002.0,544.8583,545.1065,544.8086,544.9079,2002.0
2024-01-24 15:40:00,548.79,549.22,548.22,548.42,3400.0,544.8285,545.2554,544.2626,544.4611,3400.0
2024-01-24 15:50:00,548.3,548.3,547.32,547.94,21236.0,544.342,544.342,543.3691,543.9846,21236.0
2024-01-25 09:30:00,552.19,553.0,551.41,551.63,13487.0,548.2039,549.0081,547.4296,547.648,13487.0
2024-01-25 09:40:00,551.41,552.17,551.19,551.69,2714.0,547.4296,548.1841,547.2111,547.7075,2714.0
2024-01-25 09:50:00,552.19,552.6,551.82,551.88,15888.0,548.2039,548.611,547.8366,547.8962,15888.0
2024-01-25 10:00:00,552.0,552.0,550.14,551.26,14129.0,548.0153,548.0153,546.1687,547.2806,14129.0
2024-01-25 10:10:00,551.75,552.34,551.46,552.03,10930.0,547.7671,548.3528,547.4792,548.0451,10930.0
2024-01-25 10:20:00,552.13,552.13,551.53,552.0,16772.0,548.1444,548.1444,547.5487,548.0153,16772.0
2024-01-25 10:30:00,552.29,552.32,551.64,552.21,5792.0,548.3032,548.333,547.6579,548.2238,5792.0
2024-01-25 10:40:00,552.52,552.71,552.34,552.56,2116.0,548.5315,548.7202,548.3528,548.5713,2116.0
2024-01-25 10:50:00,552.24,552.7,552.14,552.7,1200.0,548.2536,548.7102,548.1543,548.7102,1200.0
2024-01-25 11:00:00,552.73,552.9,552.6,552.86,3044.0,548.74,548.9088,548.611,548.8691,3044.0
2024-01-25 11:10:00,552.77,553.37,552.72,552.89,9994.0,548.7797,549.3754,548.7301,548.8989,9994.0
2024-01-25 11:20:00,552.71,552.98,552.34,552.84,2801.0,548.7202,548.9882,548.3528,548.8492,2801.0
2024-01-25 11:30:00,552.58,553.0,552.47,552.96,13503.0,548.5911,549.0081,548.4819,548.9684,13503.0
2024-01-25 11:40:00,552.61,552.77,552.59,552.76,1650.0,548.6209,548.7797,548.601,548.7698,1650.0
2024-01-25 11:50:00,552.74,553.0,552.73,552.9,4990.0,548.75,549.0081,548.74,548.9088,4990.0
2024-01-25 12:00:00,552.91,552.91,552.19,552.2,4220.0,548.9187,548.9187,548.2039,548.2139,4220.0
2024-01-25 12:10:00,552.05,552.33,551.53,551.72,6396.0,548.0649,548.3429,547.5487,547.7373,6396.0
2024-01-25 12:20:00,551.65,551.65,549.92,550.25,9045.0,547.6678,547.6678,545.9503,546.2779,9045.0
2024-01-25 12:30:00,550.2,551.32,550.2,551.2,45337.0,546.2283,547.3402,546.2283,547.2211,45337.0
2024-01-25 12:40:00,551.14,551.2,550.67,550.84,5430.0,547.1615,547.2211,546.6949,546.8637,5430.0
2024-01-25 12:50:00,550.84,550.94,550.29,550.61,3013.0,546.8637,546.963,546.3176,546.6353,3013.0
2024-01-25 13:00:00,550.58,551.07,550.41,550.89,3300.0,546.6056,547.092,546.4368,546.9133,3300.0
2024-01-25 13:10:00,551.09,551.09,550.56,550.61,1461.0,547.1119,547.1119,546.5857,546.6353,1461.0
2024-01-25 13:20:00,550.74,551.12,550.55,550.94,1600.0,546.7644,547.1417,546.5758,546.963,1600.0
2024-01-25 13:30:00,551.07,551.07,550.45,550.8,2637.0,547.092,547.092,546.4765,546.824,2637.0
2024-01-25 13:40:00,550.92,551.04,550.64,550.71,2378.0,546.9431,547.0622,546.6651,546.7346,2378.0
2024-01-25 13:50:00,550.81,550.81,550.21,550.24,1900.0,546.8339,546.8339,546.2382,546.268,1900.0
2024-01-25 14:00:00,549.87,549.9,549.17,549.18,3113.0,545.9007,545.9305,545.2057,545.2157,3113.0
2024-01-25 14:10:00,549.33,549.4,548.83,549.0,2932.0,545.3646,545.4341,544.8682,545.037,2932.0
2024-01-25 14:20:00,549.0,549.0,548.26,548.75,24874.0,545.037,545.037,544.3023,544.7888,24874.0
2024-01-25 14:30:00,548.9,549.26,548.69,549.07,3807.0,544.9377,545.2951,544.7292,545.1065,3807.0
2024-01-25 14:40:00,548.98,549.56,548.87,549.25,3236.0,545.0171,545.5929,544.9079,545.2852,3236.0
2024-01-25 14:50:00,549.31,549.72,549.16,549.72,1208.0,545.3447,545.7518,545.1958,545.7518,1208.0
2024-01-25 15:00:00,549.69,550.18,549.69,550.18,1000.0,545.722,546.2084,545.722,546.2084,1000.0
2024-01-25 15:10:00,550.11,550.74,549.91,550.74,2363.0,546.1389,546.7644,545.9404,546.7644,2363.0
2024-01-25 15:20:00,550.85,551.01,550.24,550.28,3564.0,546.8736,547.0324,546.268,546.3077,3564.0
2024-01-25 15:30:00,550.25,550.51,549.9,550.38,29930.0,546.2779,546.5361,545.9305,546.407,29930.0
2024-01-25 15:40:00,550.28,550.49,550.06,550.26,10479.0,546.3077,546.5162,546.0893,546.2879,10479.0
2024-01-25 15:50:00,550.25,552.0,549.77,552.0,30684.0,546.2779,548.0153,545.8014,548.0153,30684.0
2024-01-26 09:30:00,552.94,553.08,549.2,549.21,6908.0,548.9485,549.0875,545.2355,545.2454,6908.0
2024-01-26 09:40:00,549.26,550.4,548.32,549.83,19910.0,545.2951,546.4269,544.3619,545.861,19910.0
2024-01-26 09:50:00,549.86,551.34,549.26,550.73,8218.0,545.8907,547.3601,545.2951,546.7545,8218.0
2024-01-26 10:00:00,550.37,552.37,549.86,551.32,4832.0,546.3971,548.3826,545.8907,547.3402,4832.0
2024-01-26 10:10:00,551.4,551.45,551.01,551.01,1099.0,547.4196,547.4693,547.0324,547.0324,1099.0
2024-01-26 10:20:00,551.13,551.81,551.01,551.73,1119.0,547.1516,547.8267,547.0324,547.7473,1119.0
2024-01-26 10:30:00,551.48,552.62,550.85,550.85,18005.0,547.4991,548.6308,546.8736,546.8736,18005.0
2024-01-26 10:40:00,550.67,551.41,550.66,551.05,1515.0,546.6949,547.4296,546.685,547.0722,1515.0
2024-01-26 10:50:00,551.25,551.34,550.45,550.78,3626.0,547.2707,547.3601,546.4765,546.8041,3626.0
2024-01-26 11:00:00,550.8,551.2,550.17,550.36,2658.0,546.824,547.2211,546.1985,546.3871,2658.0
2024-01-26 11:10:00,550.12,550.36,550.01,550.21,1051.0,546.1489,546.3871,546.0397,546.2382,1051.0
2024-01-26 11:20:00,550.66,550.66,550.66,550.66,200.0,546.685,546.685,546.685,546.685,200.0
2024-01-26 11:30:00,551.32,551.32,551.21,551.22,400.0,547.3402,547.3402,547.231,547.2409,400.0
2024-01-26 11:40:00,550.83,550.83,550.79,550.79,200.0,546.8537,546.8537,546.814,546.814,200.0
2024-01-26 11:50:00,551.27,551.9,551.22,551.9,1287.0,547.2906,547.916,547.2409,547.916,1287.0
2024-01-26 12:00:00,551.96,552.04,550.92,550.92,1225.0,547.9756,548.055,546.9431,546.9431,1225.0
2024-01-26 12:10:00,550.43,550.86,549.96,550.64,20709.0,546.4566,546.8835,545.99,546.6651,20709.0
2024-01-26 12:20:00,550.79,551.04,550.28,550.44,1020.0,546.814,547.0622,546.3077,546.4666,1020.0
2024-01-26 12:30:00,549.88,550.15,549.38,549.57,1100.0,545.9106,546.1787,545.4142,545.6028,1100.0
2024-01-26 12:40:00,549.36,549.36,548.06,548.07,900.0,545.3944,545.3944,544.1037,544.1137,900.0
2024-01-26 12:50:00,548.03,548.38,547.91,547.91,553.0,544.074,544.4214,543.9548,543.9548,553.0
2024-01-26 13:00:00,547.91,547.91,547.91,547.91,0.0,543.9548,543.9548,543.9548,543.9548,0.0
2024-01-26 13:10:00,548.53,548.53,547.75,547.75,1441.0,544.5704,544.5704,543.796,543.796,1441.0
2024-01-26 13:20:00,547.82,548.3,547.82,547.95,527.0,543.8655,544.342,543.8655,543.9945,527.0
2024-01-26 13:30:00,547.66,547.93,547.33,547.93,1194.0,543.7066,543.9747,543.379,543.9747,1194.0
2024-01-26 13:40:00,547.78,547.78,546.45,546.52,1663.0,543.8258,543.8258,542.5054,542.5749,1663.0
2024-01-26 13:50:00,546.93,547.03,546.4,546.47,3132.0,542.9819,543.0812,542.4557,542.5252,3132.0
2024-01-26 14:00:00,547.35,548.03,547.35,548.03,1000.0,543.3989,544.074,543.3989,544.074,1000.0
2024-01-26 14:10:00,548.18,548.78,548.18,548.55,1387.0,544.2229,544.8185,544.2229,544.5902,1387.0
2024-01-26 14:20:00,548.34,548.47,548.05,548.2,800.0,544.3817,544.5108,544.0938,544.2427,800.0
2024-01-26 14:30:00,548.47,548.8,548.38,548.8,600.0,544.5108,544.8384,544.4214,544.8384,600.0
2024-01-26 14:40:00,548.73,549.14,548.58,548.95,3700.0,544.7689,545.1759,544.62,544.9873,3700.0
2024-01-26 14:50:00,549.06,549.23,548.61,548.61,1000.0,545.0965,545.2653,544.6498,544.6498,1000.0
2024-01-26 15:00:00,549.37,549.41,549.12,549.38,5741.0,545.4043,545.444,545.1561,545.4142,5741.0
2024-01-26 15:10:00,549.47,549.82,549.47,549.73,1000.0,545.5036,545.851,545.5036,545.7617,1000.0
2024-01-26 15:20:00,549.58,549.68,549.58,549.68,300.0,545.6128,545.712,545.6128,545.712,300.0
2024-01-26 15:30:00,549.68,549.79,549.44,549.77,2003.0,545.712,545.8213,545.4738,545.8014,2003.0
2024-01-26 15:40:00,549.46,549.64,549.09,549.45,2914.0,545.4936,545.6723,545.1263,545.4837,2914.0
2024-01-26 15:50:00,549.27,549.96,549.23,549.67,18490.0,545.305,545.99,545.2653,545.7021,18490.0
2024-01-29 09:30:00,549.31,553.98,548.73,553.64,5691.0,545.3447,549.981,544.7689,549.6435,5691.0
2024-01-29 09:40:00,553.64,554.22,553.06,554.14,4197.0,549.6435,550.2193,549.0676,550.1399,4197.0
2024-01-29 09:50:00,553.77,554.61,553.77,554.41,3091.0,549.7725,550.6065,549.7725,550.4079,3091.0
2024-01-29 10:00:00,554.06,554.28,553.01,553.62,5105.0,550.0604,550.2788,549.018,549.6236,5105.0
2024-01-29 10:10:00,553.44,553.9,553.14,553.64,5729.0,549.4449,549.9016,549.1471,549.6435,5729.0
2024-01-29 10:20:00,553.63,554.17,552.99,553.76,9645.0,549.6335,550.1696,548.9982,549.7626,9645.0
2024-01-29 10:30:00,553.35,553.99,553.24,553.37,4085.0,549.3556,549.9909,549.2464,549.3754,4085.0
2024-01-29 10:40:00,553.57,553.57,552.54,552.54,1533.0,549.574,549.574,548.5514,548.5514,1533.0
2024-01-29 10:50:00,552.86,553.25,552.49,553.12,3682.0,548.8691,549.2563,548.5018,549.1272,3682.0
2024-01-29 11:00:00,553.17,553.17,552.69,552.97,2214.0,549.1769,549.1769,548.7003,548.9783,2214.0
2024-01-29 11:10:00,552.75,553.18,552.67,553.18,1932.0,548.7599,549.1868,548.6805,549.1868,1932.0
2024-01-29 11:20:00,553.17,553.76,552.83,553.64,2200.0,549.1769,549.7626,548.8393,549.6435,2200.0
2024-01-29 11:30:00,553.8,553.88,553.8,553.88,469.0,549.8023,549.8817,549.8023,549.8817,469.0
2024-01-29 11:40:00,553.86,554.21,553.71,554.21,2090.0,549.8619,550.2093,549.713,550.2093,2090.0
2024-01-29 11:50:00,554.17,554.73,554.16,554.73,2500.0,550.1696,550.7256,550.1597,550.7256,2500.0
2024-01-29 12:00:00,554.69,555.35,554.45,555.17,4600.0,550.6859,551.3411,550.4476,551.1624,4600.0
2024-01-29 12:10:00,555.16,555.31,555.02,555.25,1801.0,551.1525,551.3014,551.0135,551.2418,1801.0
2024-01-29 12:20:00,555.25,555.73,555.25,555.28,3344.0,551.2418,551.7184,551.2418,551.2716,3344.0
2024-01-29 12:30:00,555.29,555.42,554.61,554.88,2272.0,551.2816,551.4106,550.6065,550.8745,2272.0
2024-01-29 12:40:00,554.86,554.86,553.85,553.85,2500.0,550.8547,550.8547,549.8519,549.8519,2500.0
2024-01-29 12:50:00,553.96,554.31,553.95,553.96,5070.0,549.9612,550.3086,549.9512,549.9612,5070.0
2024-01-29 13:00:00,553.83,553.98,553.24,553.68,7660.0,549.8321,549.981,549.2464,549.6832,7660.0
2024-01-29 13:10:00,553.39,553.41,553.0,553.06,1100.0,549.3953,549.4151,549.0081,549.0676,1100.0
2024-01-29 13:20:00,553.13,553.63,553.13,553.63,840.0,549.1371,549.6335,549.1371,549.6335,840.0
2024-01-29 13:30:00,553.57,553.75,553.27,553.53,5399.0,549.574,549.7527,549.2761,549.5343,5399.0
2024-01-29 13:40:00,553.45,553.82,553.36,553.37,2186.0,549.4548,549.8222,549.3655,549.3754,2186.0
2024-01-29 13:50:00,553.38,553.38,553.06,553.24,2100.0,549.3853,549.3853,549.0676,549.2464,2100.0
2024-01-29 14:00:00,553.23,553.5,553.2,553.2,1884.0,549.2364,549.5045,549.2066,549.2066,1884.0
2024-01-29 14:10:00,553.49,553.97,553.42,553.83,1365.0,549.4945,549.9711,549.4251,549.8321,1365.0
2024-01-29 14:20:00,553.88,554.26,553.83,554.04,2584.0,549.8817,550.259,549.8321,550.0406,2584.0
2024-01-29 14:30:00,554.13,554.22,553.8,554.13,3328.0,550.1299,550.2193,549.8023,550.1299,3328.0
2024-01-29 14:40:00,554.31,554.44,554.15,554.15,3785.0,550.3086,550.4377,550.1498,550.1498,3785.0
2024-01-29 14:50:00,554.02,554.24,553.83,554.05,3108.0,550.0207,550.2391,549.8321,550.0505,3108.0
2024-01-29 15:00:00,554.14,555.31,554.09,554.91,5963.0,550.1399,551.3014,550.0902,550.9043,5963.0
2024-01-29 15:10:00,555.08,555.16,554.76,555.09,2402.0,551.0731,551.1525,550.7554,551.083,2402.0
2024-01-29 15:20:00,555.14,556.1,555.07,555.75,6126.0,551.1326,552.0857,551.0631,551.7382,6126.0
2024-01-29 15:30:00,555.82,556.0,555.59,555.95,3247.0,551.8077,551.9864,551.5794,551.9368,3247.0
2024-01-29 15:40:00,555.76,555.98,555.72,555.76,2713.0,551.7482,551.9666,551.7084,551.7482,2713.0
2024-01-29 15:50:00,555.6,556.16,555.03,556.03,18404.0,551.5893,552.1453,551.0234,552.0162,18404.0
2024-01-30 09:30:00,558.26,561.0,555.14,556.44,14166.0,554.2301,556.9503,551.1326,552.4233,14166.0
2024-01-30 09:40:00,557.42,558.94,557.41,558.63,1680.0,553.3962,554.9052,553.3862,554.5974,1680.0
2024-01-30 09:50:00,557.77,558.63,557.65,557.65,1614.0,553.7436,554.5974,553.6245,553.6245,1614.0
2024-01-30 10:00:00,558.61,559.74,558.33,558.92,3379.0,554.5776,555.6994,554.2996,554.8853,3379.0
2024-01-30 10:10:00,558.96,559.78,558.7,559.67,5506.0,554.9251,555.7391,554.6669,555.6299,5506.0
2024-01-30 10:20:00,559.98,560.75,559.61,560.2,5888.0,555.9377,556.7021,555.5704,556.1561,5888.0
2024-01-30 10:30:00,560.09,560.25,559.93,560.0,858.0,556.0469,556.2057,555.8881,555.9576,858.0
2024-01-30 10:40:00,560.53,560.82,560.14,560.56,3315.0,556.4837,556.7716,556.0965,556.5135,3315.0
2024-01-30 10:50:00,560.38,560.91,560.38,560.38,3705.0,556.3348,556.861,556.3348,556.3348,3705.0
2024-01-30 11:00:00,560.4,560.51,559.84,560.05,4226.0,556.3547,556.4639,555.7987,556.0072,4226.0
2024-01-30 11:10:00,560.01,560.27,559.55,560.21,4025.0,555.9675,556.2256,555.5108,556.166,4025.0
2024-01-30 11:20:00,560.35,560.8,560.22,560.8,3529.0,556.305,556.7518,556.176,556.7518,3529.0
2024-01-30 11:30:00,560.9,561.0,560.77,560.86,845.0,556.8511,556.9503,556.722,556.8113,845.0
2024-01-30 11:40:00,560.87,562.1,560.86,561.98,4950.0,556.8213,558.0424,556.8113,557.9233,4950.0
2024-01-30 11:50:00,561.95,562.17,561.76,561.76,2950.0,557.8935,558.1119,557.7048,557.7048,2950.0
2024-01-30 12:00:00,561.75,562.25,561.71,561.83,4248.0,557.6949,558.1913,557.6552,557.7743,4248.0
2024-01-30 12:10:00,561.92,561.92,560.34,561.11,13400.0,557.8637,557.8637,556.2951,557.0595,13400.0
2024-01-30 12:20:00,560.68,561.61,560.68,561.45,1355.0,556.6326,557.5559,556.6326,557.3971,1355.0
2024-01-30 12:30:00,560.99,561.02,560.45,560.91,1415.0,556.9404,556.9702,556.4043,556.861,1415.0
2024-01-30 12:40:00,561.1,561.7,560.57,560.88,2715.0,557.0496,557.6453,556.5234,556.8312,2715.0
2024-01-30 12:50:00,560.89,561.58,560.89,561.04,14563.0,556.8411,557.5261,556.8411,556.99,14563.0
2024-01-30 13:00:00,561.25,561.89,561.1,561.59,3138.0,557.1985,557.8339,557.0496,557.5361,3138.0
2024-01-30 13:10:00,561.49,561.65,561.42,561.48,1581.0,557.4368,557.5956,557.3673,557.4269,1581.0
2024-01-30 13:20:00,561.65,562.13,561.54,561.88,16606.0,557.5956,558.0722,557.4864,557.824,16606.0
2024-01-30 13:30:00,561.93,562.17,561.15,561.19,1264.0,557.8736,558.1119,557.0993,557.139,1264.0
2024-01-30 13:40:00,560.96,561.18,560.81,561.0,1209.0,556.9106,557.129,556.7617,556.9503,1209.0
2024-01-30 13:50:00,561.01,561.6,561.01,561.2,1122.0,556.9603,557.546,556.9603,557.1489,1122.0
2024-01-30 14:00:00,561.2,561.2,560.16,560.16,3484.0,557.1489,557.1489,556.1164,556.1164,3484.0
2024-01-30 14:10:00,560.3,560.82,560.29,560.57,6039.0,556.2554,556.7716,556.2455,556.5234,6039.0
2024-01-30 14:20:00,560.68,562.02,560.61,562.0,8821.0,556.6326,557.963,556.5631,557.9431,8821.0
2024-01-30 14:30:00,561.99,562.28,561.65,561.65,1743.0,557.9332,558.2211,557.5956,557.5956,1743.0
2024-01-30 14:40:00,561.53,561.72,561.27,561.59,3126.0,557.4765,557.6651,557.2184,557.5361,3126.0
2024-01-30 14:50:00,561.66,562.42,561.56,562.32,4776.0,557.6056,558.3601,557.5063,558.2608,4776.0
2024-01-30 15:00:00,562.17,562.19,561.68,561.8,10226.0,558.1119,558.1317,557.6254,557.7446,10226.0
2024-01-30 15:10:00,561.72,561.72,561.03,561.15,8222.0,557.6651,557.6651,556.9801,557.0993,8222.0
2024-01-30 15:20:00,561.22,561.93,561.18,561.93,2831.0,557.1687,557.8736,557.129,557.8736,2831.0
2024-01-30 15:30:00,561.85,561.85,561.54,561.84,3783.0,557.7942,557.7942,557.4864,557.7843,3783.0
2024-01-30 15:40:00,561.65,562.46,561.56,561.69,12068.0,557.5956,558.3998,557.5063,557.6354,12068.0
2024-01-30 15:50:00,561.62,562.69,560.74,561.69,37877.0,557.5659,558.6281,556.6922,557.6354,37877.0
2024-01-31 09:30:00,527.48,544.39,525.18,540.51,50104.0,523.6723,540.4602,521.3889,536.6082,50104.0
2024-01-31 09:40:00,540.94,548.36,539.85,547.6,10555.0,537.0351,544.4016,535.953,543.6471,10555.0
2024-01-31 09:50:00,547.47,549.32,544.21,546.64,11613.0,543.518,545.3546,540.2815,542.694,11613.0
2024-01-31 10:00:00,546.58,546.97,543.33,544.81,9899.0,542.6344,543.0216,539.4079,540.8772,9899.0
2024-01-31 10:10:00,544.76,545.3,542.28,542.32,12199.0,540.8276,541.3637,538.3655,538.4052,12199.0
2024-01-31 10:20:00,542.18,543.87,541.1,543.4,14856.0,538.2662,539.944,537.194,539.4774,14856.0
2024-01-31 10:30:00,543.54,543.82,541.52,542.28,6827.0,539.6164,539.8944,537.611,538.3655,6827.0
2024-01-31 10:40:00,543.5,544.72,543.24,544.45,6539.0,539.5767,540.7879,539.3185,540.5198,6539.0
2024-01-31 10:50:00,544.18,544.18,542.09,542.09,9380.0,540.2518,540.2518,538.1768,538.1768,9380.0
2024-01-31 11:00:00,541.25,542.0,540.13,540.7,2900.0,537.3429,538.0875,536.231,536.7969,2900.0
2024-01-31 11:10:00,540.68,543.22,540.33,543.18,3526.0,536.777,539.2987,536.4295,539.259,3526.0
2024-01-31 11:20:00,543.08,543.21,542.4,542.4,1300.0,539.1597,539.2888,538.4846,538.4846,1300.0
2024-01-31 11:30:00,542.52,543.26,541.73,543.26,4355.0,538.6037,539.3384,537.8194,539.3384,4355.0
2024-01-31 11:40:00,543.87,544.09,543.02,543.77,2769.0,539.944,540.1624,539.1001,539.8447,2769.0
2024-01-31 11:50:00,543.47,544.12,543.06,543.1,2862.0,539.5469,540.1922,539.1398,539.1795,2862.0
2024-01-31 12:00:00,543.28,544.36,543.28,544.06,2983.0,539.3582,540.4305,539.3582,540.1326,2983.0
2024-01-31 12:10:00,544.01,544.24,543.67,544.14,1350.0,540.083,540.3113,539.7454,540.212,1350.0
2024-01-31 12:20:00,543.92,543.92,542.65,542.67,2471.0,539.9936,539.9936,538.7328,538.7527,2471.0
2024-01-31 12:30:00,542.87,543.53,542.62,543.53,2434.0,538.9512,539.6064,538.703,539.6064,2434.0
2024-01-31 12:40:00,543.57,543.57,542.27,542.74,3043.0,539.6462,539.6462,538.3555,538.8221,3043.0
2024-01-31 12:50:00,542.63,542.63,541.56,542.61,2413.0,538.7129,538.7129,537.6507,538.6931,2413.0
2024-01-31 13:00:00,542.56,542.56,541.53,541.53,1500.0,538.6434,538.6434,537.6209,537.6209,1500.0
2024-01-31 13:10:00,541.68,542.26,541.29,541.69,4739.0,537.7698,538.3456,537.3826,537.7797,4739.0
2024-01-31 13:20:00,541.38,541.38,540.44,540.87,2100.0,537.472,537.472,536.5387,536.9656,2100.0
2024-01-31 13:30:00,541.09,541.88,541.09,541.46,1700.0,537.1841,537.9684,537.1841,537.5514,1700.0
2024-01-31 13:40:00,541.75,543.46,541.74,543.25,900.0,537.8393,539.5369,537.8294,539.3285,900.0
2024-01-31 13:50:00,543.25,543.25,542.81,542.81,1586.0,539.3285,539.3285,538.8916,538.8916,1586.0
2024-01-31 14:00:00,543.38,543.38,541.5,541.82,2592.0,539.4575,539.4575,537.5911,537.9088,2592.0
2024-01-31 14:10:00,542.26,542.5,541.08,541.08,1628.0,538.3456,538.5839,537.1741,537.1741,1628.0
2024-01-31 14:20:00,540.37,541.15,540.26,541.14,500.0,536.4693,537.2436,536.36,537.2337,500.0
2024-01-31 14:30:00,541.2,541.81,540.54,541.81,2225.0,537.2933,537.8989,536.638,537.8989,2225.0
2024-01-31 14:40:00,541.93,542.56,540.33,540.33,3527.0,538.018,538.6434,536.4295,536.4295,3527.0
2024-01-31 14:50:00,540.18,541.33,539.65,539.88,9025.0,536.2806,537.4223,535.7545,535.9828,9025.0
2024-01-31 15:00:00,539.51,539.73,537.86,538.59,5344.0,535.6155,535.8339,533.9774,534.7021,5344.0
2024-01-31 15:10:00,538.34,538.64,537.04,537.65,9857.0,534.4539,534.7517,533.1633,533.7689,9857.0
2024-01-31 15:20:00,537.62,539.03,537.55,539.03,7480.0,533.7391,535.1389,533.6696,535.1389,7480.0
2024-01-31 15:30:00,539.6,539.6,536.98,537.47,9537.0,535.7048,535.7048,533.1037,533.5902,9537.0
2024-01-31 15:40:00,537.32,537.62,536.83,537.15,16855.0,533.4413,533.7391,532.9548,533.2725,16855.0
2024-01-31 15:50:00,537.09,538.26,536.17,537.05,61715.0,533.2129,534.3745,532.2996,533.1732,61715.0
2024-02-01 09:30:00,538.57,538.96,534.81,537.59,8044.0,534.6822,535.0694,530.9494,533.7093,8044.0
2024-02-01 09:40:00,538.07,538.07,536.87,537.56,2200.0,534.1859,534.1859,532.9945,533.6795,2200.0
2024-02-01 09:50:00,537.48,540.14,537.48,539.29,4348.0,533.6001,536.2409,533.6001,535.3971,4348.0
2024-02-01 10:00:00,538.74,542.54,538.73,542.54,3464.0,534.851,538.6236,534.8411,538.6236,3464.0
2024-02-01 10:10:00,542.06,543.01,541.21,541.22,5833.0,538.1471,539.0902,537.3032,537.3131,5833.0
2024-02-01 10:20:00,540.72,543.14,540.72,543.14,19145.0,536.8167,539.2193,536.8167,539.2193,19145.0
2024-02-01 10:30:00,543.83,543.83,542.22,542.73,7185.0,539.9043,539.9043,538.3059,538.8122,7185.0
2024-02-01 10:40:00,542.68,542.68,540.03,540.54,2100.0,538.7626,538.7626,536.1317,536.638,2100.0
2024-02-01 10:50:00,539.77,539.77,538.05,538.21,4637.0,535.8736,535.8736,534.166,534.3248,4637.0
2024-02-01 11:00:00,537.35,538.0,537.15,538.0,2187.0,533.4711,534.1164,533.2725,534.1164,2187.0
2024-02-01 11:10:00,537.64,538.08,537.05,537.67,2784.0,533.759,534.1958,533.1732,533.7887,2784.0
2024-02-01 11:20:00,537.68,538.9,537.57,537.99,2558.0,533.7987,535.0099,533.6895,534.1064,2558.0
2024-02-01 11:30:00,538.2,538.57,537.59,538.16,1985.0,534.3149,534.6822,533.7093,534.2752,1985.0
2024-02-01 11:40:00,538.61,538.97,537.91,537.98,2800.0,534.722,535.0794,534.027,534.0965,2800.0
2024-02-01 11:50:00,537.94,538.88,537.67,537.78,2645.0,534.0568,534.99,533.7887,533.898,2645.0
2024-02-01 12:00:00,538.34,539.21,538.14,538.97,18739.0,534.4539,535.3176,534.2554,535.0794,18739.0
2024-02-01 12:10:00,539.28,539.79,538.93,539.03,2407.0,535.3871,535.8934,535.0396,535.1389,2407.0
2024-02-01 12:20:00,539.23,539.52,538.54,538.54,1328.0,535.3375,535.6254,534.6525,534.6525,1328.0
2024-02-01 12:30:00,538.01,538.28,537.68,537.96,2610.0,534.1263,534.3943,533.7987,534.0767,2610.0
2024-02-01 12:40:00,537.95,539.18,537.51,539.05,5210.0,534.0667,535.2878,533.6299,535.1588,5210.0
2024-02-01 12:50:00,539.47,540.64,539.47,540.05,2300.0,535.5758,536.7373,535.5758,536.1516,2300.0
2024-02-01 13:00:00,539.89,540.05,539.19,539.59,2644.0,535.9927,536.1516,535.2978,535.6949,2644.0
2024-02-01 13:10:00,539.78,540.7,539.71,540.47,2052.0,535.8835,536.7969,535.814,536.5685,2052.0
2024-02-01 13:20:00,540.71,541.65,540.7,541.13,1525.0,536.8068,537.74,536.7969,537.2238,1525.0
2024-02-01 13:30:00,541.22,542.13,541.22,541.82,2802.0,537.3131,538.2165,537.3131,537.9088,2802.0
2024-02-01 13:40:00,541.94,541.94,541.27,541.47,3758.0,538.0279,538.0279,537.3628,537.5613,3758.0
2024-02-01 13:50:00,541.87,542.26,541.87,542.08,1400.0,537.9584,538.3456,537.9584,538.1669,1400.0
2024-02-01 14:00:00,542.17,542.92,542.01,542.92,1100.0,538.2563,539.0008,538.0974,539.0008,1100.0
2024-02-01 14:10:00,543.1,543.1,542.57,542.8,953.0,539.1795,539.1795,538.6534,538.8817,953.0
2024-02-01 14:20:00,542.9,542.9,542.16,542.81,1982.0,538.981,538.981,538.2463,538.8916,1982.0
2024-02-01 14:30:00,543.3,543.37,542.45,542.45,2043.0,539.3781,539.4476,538.5342,538.5342,2043.0
2024-02-01 14:40:00,542.81,543.9,542.81,543.44,2700.0,538.8916,539.9738,538.8916,539.5171,2700.0
2024-02-01 14:50:00,543.81,544.79,543.81,544.79,3400.0,539.8844,540.8573,539.8844,540.8573,3400.0
2024-02-01 15:00:00,544.89,545.74,544.89,545.65,3418.0,540.9566,541.8005,540.9566,541.7111,3418.0
2024-02-01 15:10:00,545.56,545.58,545.22,545.58,2045.0,541.6218,541.6416,541.2842,541.6416,2045.0
2024-02-01 15:20:00,545.32,545.54,544.95,545.54,4851.0,541.3835,541.6019,541.0162,541.6019,4851.0
2024-02-01 15:30:00,545.58,546.26,545.41,545.67,8413.0,541.6416,542.3167,541.4729,541.731,8413.0
2024-02-01 15:40:00,545.81,546.02,545.13,545.55,7927.0,541.87,542.0785,541.1949,541.6119,7927.0
2024-02-01 15:50:00,546.14,546.22,545.05,546.13,28023.0,542.1976,542.277,541.1155,542.1877,28023.0
2024-02-02 09:30:00,544.1,546.0,543.02,543.54,7376.0,540.1723,542.0586,539.1001,539.6164,7376.0
2024-02-02 09:40:00,544.13,544.56,542.49,543.53,1024.0,540.2021,540.629,538.574,539.6064,1024.0
2024-02-02 09:50:00,542.88,544.13,541.86,544.13,2600.0,538.9611,540.2021,537.9485,540.2021,2600.0
2024-02-02 10:00:00,542.09,544.24,541.8,542.55,1932.0,538.1768,540.3113,537.8889,538.6335,1932.0
2024-02-02 10:10:00,541.56,542.42,541.49,541.49,2000.0,537.6507,538.5045,537.5812,537.5812,2000.0
2024-02-02 10:20:00,541.2,541.47,539.78,540.24,3814.0,537.2933,537.5613,535.8835,536.3402,3814.0
2024-02-02 10:30:00,540.25,540.32,538.54,539.7,15578.0,536.3501,536.4196,534.6525,535.8041,15578.0
2024-02-02 10:40:00,539.96,542.8,539.96,542.58,3147.0,536.0622,538.8817,536.0622,538.6633,3147.0
2024-02-02 10:50:00,541.69,542.73,541.49,542.3,3269.0,537.7797,538.8122,537.5812,538.3853,3269.0
2024-02-02 11:00:00,542.05,543.66,541.37,543.57,5583.0,538.1371,539.7355,537.462,539.6462,5583.0
2024-02-02 11:10:00,543.85,544.49,543.57,544.49,2499.0,539.9241,540.5595,539.6462,540.5595,2499.0
2024-02-02 11:20:00,544.33,545.14,543.79,545.14,2162.0,540.4007,541.2048,539.8646,541.2048,2162.0
2024-02-02 11:30:00,545.42,546.5,545.41,546.48,1100.0,541.4828,542.555,541.4729,542.5351,1100.0
2024-02-02 11:40:00,546.59,547.9,546.1,547.5,3777.0,542.6444,543.9449,542.1579,543.5478,3777.0
2024-02-02 11:50:00,547.58,547.61,546.68,546.75,3768.0,543.6272,543.657,542.7337,542.8032,3768.0
2024-02-02 12:00:00,546.76,547.16,546.76,546.94,1800.0,542.8131,543.2102,542.8131,542.9918,1800.0
2024-02-02 12:10:00,547.0,548.08,546.99,548.08,1551.0,543.0514,544.1236,543.0415,544.1236,1551.0
2024-02-02 12:20:00,547.87,548.38,547.74,548.38,2436.0,543.9151,544.4214,543.7861,544.4214,2436.0
2024-02-02 12:30:00,548.43,548.88,548.13,548.88,1800.0,544.4711,544.9178,544.1732,544.9178,1800.0
2024-02-02 12:40:00,548.63,548.99,545.51,546.35,2902.0,544.6696,545.027,541.5722,542.4061,2902.0
2024-02-02 12:50:00,545.91,546.55,545.89,546.47,1524.0,541.9693,542.6046,541.9494,542.5252,1524.0
2024-02-02 13:00:00,546.88,547.85,546.71,546.71,1400.0,542.9323,543.8953,542.7635,542.7635,1400.0
2024-02-02 13:10:00,546.32,547.22,546.32,547.22,901.0,542.3763,543.2698,542.3763,543.2698,901.0
2024-02-02 13:20:00,547.04,547.88,546.54,547.1,2766.0,543.0911,543.925,542.5947,543.1507,2766.0
2024-02-02 13:30:00,546.88,547.26,546.18,546.94,5666.0,542.9323,543.3095,542.2373,542.9918,5666.0
2024-02-02 13:40:00,546.94,547.13,546.18,546.65,2897.0,542.9918,543.1805,542.2373,542.7039,2897.0
2024-02-02 13:50:00,546.76,546.93,546.5,546.88,1300.0,542.8131,542.9819,542.555,542.9323,1300.0
2024-02-02 14:00:00,546.84,547.65,546.69,547.65,3367.0,542.8925,543.6967,542.7436,543.6967,3367.0
2024-02-02 14:10:00,547.63,548.73,547.32,548.12,6087.0,543.6768,544.7689,543.3691,544.1633,6087.0
2024-02-02 14:20:00,548.26,548.72,548.19,548.72,2003.0,544.3023,544.759,544.2328,544.759,2003.0
2024-02-02 14:30:00,548.54,549.32,548.44,549.32,1400.0,544.5803,545.3546,544.481,545.3546,1400.0
2024-02-02 14:40:00,549.56,549.83,549.11,549.46,1030.0,545.5929,545.861,545.1462,545.4936,1030.0
2024-02-02 14:50:00,549.56,549.73,548.76,549.21,4414.0,545.5929,545.7617,544.7987,545.2454,4414.0
2024-02-02 15:00:00,549.32,550.39,549.06,550.21,6882.0,545.3546,546.4169,545.0965,546.2382,6882.0
2024-02-02 15:10:00,550.21,550.21,549.21,549.72,2107.0,546.2382,546.2382,545.2454,545.7518,2107.0
2024-02-02 15:20:00,550.05,550.8,549.95,550.73,4691.0,546.0794,546.824,545.9801,546.7545,4691.0
2024-02-02 15:30:00,550.84,551.27,550.23,550.5,4961.0,546.8637,547.2906,546.2581,546.5261,4961.0
2024-02-02 15:40:00,550.57,550.57,549.94,550.3,5435.0,546.5956,546.5956,545.9702,546.3276,5435.0
2024-02-02 15:50:00,550.45,550.82,549.35,549.35,25653.0,546.4765,546.8438,545.3844,545.3844,25653.0
2024-02-05 09:30:00,548.79,549.57,547.0,547.71,7113.0,544.8285,545.6028,543.0514,543.7563,7113.0
2024-02-05 09:40:00,548.34,548.38,547.68,547.68,1011.0,544.3817,544.4214,543.7265,543.7265,1011.0
2024-02-05 09:50:00,548.17,548.96,548.17,548.89,1699.0,544.2129,544.9972,544.2129,544.9278,1699.0
2024-02-05 10:00:00,547.86,548.35,545.44,545.56,8388.0,543.9052,544.3916,541.5027,541.6218,8388.0
2024-02-05 10:10:00,545.64,545.64,542.31,542.31,3414.0,541.7012,541.7012,538.3953,538.3953,3414.0
2024-02-05 10:20:00,542.12,543.21,542.06,543.21,1908.0,538.2066,539.2888,538.1471,539.2888,1908.0
2024-02-05 10:30:00,543.69,544.75,543.68,543.84,1350.0,539.7653,540.8176,539.7554,539.9142,1350.0
2024-02-05 10:40:00,544.09,544.42,543.37,544.16,2500.0,540.1624,540.49,539.4476,540.2319,2500.0
2024-02-05 10:50:00,544.59,544.64,543.51,544.64,2133.0,540.6588,540.7084,539.5866,540.7084,2133.0
2024-02-05 11:00:00,544.0,544.36,543.82,544.1,1571.0,540.0731,540.4305,539.8944,540.1723,1571.0
2024-02-05 11:10:00,543.94,544.15,543.57,544.04,1516.0,540.0135,540.222,539.6462,540.1128,1516.0
2024-02-05 11:20:00,543.84,544.59,543.84,544.26,2122.0,539.9142,540.6588,539.9142,540.3312,2122.0
2024-02-05 11:30:00,544.24,544.54,544.04,544.32,1900.0,540.3113,540.6092,540.1128,540.3907,1900.0
2024-02-05 11:40:00,544.07,544.28,543.75,544.24,1703.0,540.1425,540.351,539.8249,540.3113,1703.0
2024-02-05 11:50:00,543.94,544.34,543.94,544.29,700.0,540.0135,540.4106,540.0135,540.361,700.0
2024-02-05 12:00:00,544.29,544.32,544.03,544.27,1100.0,540.361,540.3907,540.1028,540.3411,1100.0
2024-02-05 12:10:00,544.27,544.43,544.08,544.38,1320.0,540.3411,540.4999,540.1525,540.4503,1320.0
2024-02-05 12:20:00,544.38,544.8,544.2,544.8,1055.0,540.4503,540.8673,540.2716,540.8673,1055.0
2024-02-05 12:30:00,544.81,544.95,544.66,544.85,1200.0,540.8772,541.0162,540.7283,540.9169,1200.0
2024-02-05 12:40:00,544.9,545.0,544.2,544.36,2346.0,540.9666,541.0658,540.2716,540.4305,2346.0
2024-02-05 12:50:00,544.45,544.45,544.28,544.39,1620.0,540.5198,540.5198,540.351,540.4602,1620.0
2024-02-05 13:00:00,544.27,544.49,544.0,544.33,2800.0,540.3411,540.5595,540.0731,540.4007,2800.0
2024-02-05 13:10:00,544.23,544.46,544.07,544.36,3087.0,540.3014,540.5297,540.1425,540.4305,3087.0
2024-02-05 13:20:00,544.13,545.14,544.12,544.67,4749.0,540.2021,541.2048,540.1922,540.7382,4749.0
2024-02-05 13:30:00,544.63,545.42,544.61,545.36,2600.0,540.6985,541.4828,540.6786,541.4232,2600.0
2024-02-05 13:40:00,545.25,545.25,544.72,545.0,1322.0,541.314,541.314,540.7879,541.0658,1322.0
2024-02-05 13:50:00,544.86,544.86,544.42,544.75,2100.0,540.9268,540.9268,540.49,540.8176,2100.0
2024-02-05 14:00:00,545.21,545.21,544.83,545.04,1052.0,541.2743,541.2743,540.8971,541.1055,1052.0
2024-02-05 14:10:00,545.01,545.02,544.88,544.97,800.0,541.0758,541.0857,540.9467,541.036,800.0
2024-02-05 14:20:00,545.18,545.25,544.89,545.25,1850.0,541.2445,541.314,540.9566,541.314,1850.0
2024-02-05 14:30:00,545.49,545.67,545.25,545.25,2300.0,541.5523,541.731,541.314,541.314,2300.0
2024-02-05 14:40:00,545.43,545.55,545.36,545.44,400.0,541.4927,541.6119,541.4232,541.5027,400.0
2024-02-05 14:50:00,545.3,545.54,545.16,545.54,1500.0,541.3637,541.6019,541.2247,541.6019,1500.0
2024-02-05 15:00:00,545.3,545.38,544.74,545.16,5174.0,541.3637,541.4431,540.8077,541.2247,5174.0
2024-02-05 15:10:00,545.23,545.62,544.98,545.62,4316.0,541.2942,541.6814,541.046,541.6814,4316.0
2024-02-05 15:20:00,545.64,546.21,545.6,546.21,2500.0,541.7012,542.2671,541.6615,542.2671,2500.0
2024-02-05 15:30:00,546.17,546.7,546.14,546.23,3153.0,542.2274,542.7536,542.1976,542.287,3153.0
2024-02-05 15:40:00,546.26,547.1,546.14,546.68,4750.0,542.3167,543.1507,542.1976,542.7337,4750.0
2024-02-05 15:50:00,546.78,547.17,545.51,546.11,16248.0,542.833,543.2202,541.5722,542.1678,16248.0
2024-02-06 09:30:00,548.37,548.37,546.39,546.86,9802.0,544.4115,544.4115,542.4458,542.9124,9802.0
2024-02-06 09:40:00,547.02,547.02,545.94,545.94,1200.0,543.0713,543.0713,541.999,541.999,1200.0
2024-02-06 09:50:00,545.88,545.88,542.66,543.85,3165.0,541.9395,541.9395,538.7427,539.9241,3165.0
2024-02-06 10:00:00,543.8,544.38,542.72,542.73,2160.0,539.8745,540.4503,538.8023,538.8122,2160.0
2024-02-06 10:10:00,541.96,543.17,541.87,543.17,2296.0,538.0478,539.249,537.9584,539.249,2296.0
2024-02-06 10:20:00,542.81,543.11,542.2,542.52,3540.0,538.8916,539.1895,538.286,538.6037,3540.0
2024-02-06 10:30:00,542.97,543.25,542.48,543.12,954.0,539.0505,539.3285,538.564,539.1994,954.0
2024-02-06 10:40:00,543.44,543.44,542.67,542.88,1300.0,539.5171,539.5171,538.7527,538.9611,1300.0
2024-02-06 10:50:00,542.86,543.05,542.52,542.71,1109.0,538.9413,539.1299,538.6037,538.7924,1109.0
2024-02-06 11:00:00,543.07,543.53,542.98,543.37,2204.0,539.1498,539.6064,539.0604,539.4476,2204.0
2024-02-06 11:10:00,543.26,543.68,542.88,543.05,1403.0,539.3384,539.7554,538.9611,539.1299,1403.0
2024-02-06 11:20:00,543.05,543.05,542.36,542.45,3956.0,539.1299,539.1299,538.4449,538.5342,3956.0
2024-02-06 11:30:00,542.8,542.85,542.07,542.73,5103.0,538.8817,538.9314,538.157,538.8122,5103.0
2024-02-06 11:40:00,542.69,543.01,542.4,543.0,1440.0,538.7725,539.0902,538.4846,539.0803,1440.0
2024-02-06 11:50:00,543.0,543.01,542.16,542.42,7391.0,539.0803,539.0902,538.2463,538.5045,7391.0
2024-02-06 12:00:00,542.68,543.22,542.52,543.22,600.0,538.7626,539.2987,538.6037,539.2987,600.0
2024-02-06 12:10:00,543.21,543.53,543.17,543.18,500.0,539.2888,539.6064,539.249,539.259,500.0
2024-02-06 12:20:00,542.92,544.05,542.92,543.95,2032.0,539.0008,540.1227,539.0008,540.0234,2032.0
2024-02-06 12:30:00,543.37,544.32,543.25,544.13,1362.0,539.4476,540.3907,539.3285,540.2021,1362.0
2024-02-06 12:40:00,543.97,544.72,543.97,544.11,710.0,540.0433,540.7879,540.0433,540.1823,710.0
2024-02-06 12:50:00,544.11,544.71,544.11,544.64,1465.0,540.1823,540.7779,540.1823,540.7084,1465.0
2024-02-06 13:00:00,545.36,545.93,545.36,545.93,700.0,541.4232,541.9891,541.4232,541.9891,700.0
2024-02-06 13:10:00,545.6,545.88,545.6,545.88,1200.0,541.6615,541.9395,541.6615,541.9395,1200.0
2024-02-06 13:20:00,545.63,545.78,545.41,545.74,900.0,541.6913,541.8402,541.4729,541.8005,900.0
2024-02-06 13:30:00,546.13,546.36,546.03,546.3,1100.0,542.1877,542.416,542.0884,542.3564,1100.0
2024-02-06 13:40:00,546.23,546.26,545.81,545.98,1420.0,542.287,542.3167,541.87,542.0388,1420.0
2024-02-06 13:50:00,545.96,546.07,545.37,545.58,1802.0,542.0189,542.1281,541.4332,541.6416,1802.0
2024-02-06 14:00:00,545.6,545.63,544.27,544.27,1400.0,541.6615,541.6913,540.3411,540.3411,1400.0
2024-02-06 14:10:00,544.21,544.21,543.19,543.19,1700.0,540.2815,540.2815,539.2689,539.2689,1700.0
2024-02-06 14:20:00,543.03,543.59,542.47,543.09,4523.0,539.1101,539.666,538.5541,539.1696,4523.0
2024-02-06 14:30:00,543.14,543.67,543.08,543.33,2951.0,539.2193,539.7454,539.1597,539.4079,2951.0
2024-02-06 14:40:00,543.35,543.62,543.05,543.62,1700.0,539.4277,539.6958,539.1299,539.6958,1700.0
2024-02-06 14:50:00,543.62,544.23,543.62,544.23,1500.0,539.6958,540.3014,539.6958,540.3014,1500.0
2024-02-06 15:00:00,544.2,544.24,543.74,543.9,4747.0,540.2716,540.3113,539.8149,539.9738,4747.0
2024-02-06 15:10:00,544.1,544.48,543.52,544.02,10818.0,540.1723,540.5496,539.5965,540.0929,10818.0
2024-02-06 15:20:00,544.15,544.56,544.04,544.51,1705.0,540.222,540.629,540.1128,540.5794,1705.0
2024-02-06 15:30:00,544.3,544.82,543.55,543.79,11495.0,540.3709,540.8871,539.6263,539.8646,11495.0
2024-02-06 15:40:00,544.14,544.46,543.98,544.28,2255.0,540.212,540.5297,540.0532,540.351,2255.0
2024-02-06 15:50:00,544.16,545.54,543.79,545.54,13520.0,540.2319,541.6019,539.8646,541.6019,13520.0
2024-02-07 09:30:00,550.0,550.61,548.42,548.43,4802.0,546.0297,546.6353,544.4611,544.4711,4802.0
2024-02-07 09:40:00,549.5,549.59,548.85,549.44,1619.0,545.5333,545.6227,544.888,545.4738,1619.0
2024-02-07 09:50:00,549.62,549.85,548.04,548.98,4666.0,545.6525,545.8808,544.0839,545.0171,4666.0
2024-02-07 10:00:00,549.02,549.03,547.65,547.69,3524.0,545.0568,545.0667,543.6967,543.7364,3524.0
2024-02-07 10:10:00,547.71,549.15,546.81,549.15,4691.0,543.7563,545.1859,542.8628,545.1859,4691.0
2024-02-07 10:20:00,549.38,549.86,548.89,549.86,1400.0,545.4142,545.8907,544.9278,545.8907,1400.0
2024-02-07 10:30:00,549.99,549.99,548.93,549.35,2200.0,546.0198,546.0198,544.9675,545.3844,2200.0
2024-02-07 10:40:00,550.13,550.14,549.31,549.7,2600.0,546.1588,546.1687,545.3447,545.7319,2600.0
2024-02-07 10:50:00,550.08,550.08,549.5,549.5,803.0,546.1092,546.1092,545.5333,545.5333,803.0
2024-02-07 11:00:00,549.45,549.49,549.02,549.48,875.0,545.4837,545.5234,545.0568,545.5135,875.0
2024-02-07 11:10:00,549.45,549.71,548.66,549.4,3283.0,545.4837,545.7418,544.6994,545.4341,3283.0
2024-02-07 11:20:00,549.11,549.95,549.09,549.57,8063.0,545.1462,545.9801,545.1263,545.6028,8063.0
2024-02-07 11:30:00,549.59,549.94,548.59,549.52,1300.0,545.6227,545.9702,544.6299,545.5532,1300.0
2024-02-07 11:40:00,549.4,550.15,549.21,549.54,7635.0,545.4341,546.1787,545.2454,545.5731,7635.0
2024-02-07 11:50:00,549.54,549.97,549.01,549.78,4712.0,545.5731,546.0,545.0469,545.8113,4712.0
2024-02-07 12:00:00,549.62,549.75,549.35,549.75,700.0,545.6525,545.7815,545.3844,545.7815,700.0
2024-02-07 12:10:00,549.36,549.74,549.01,549.74,1532.0,545.3944,545.7716,545.0469,545.7716,1532.0
2024-02-07 12:20:00,549.63,549.63,548.36,548.36,1500.0,545.6624,545.6624,544.4016,544.4016,1500.0
2024-02-07 12:30:00,547.62,547.62,546.98,546.98,2027.0,543.6669,543.6669,543.0315,543.0315,2027.0
2024-02-07 12:40:00,547.12,548.4,546.87,548.38,11247.0,543.1705,544.4413,542.9223,544.4214,11247.0
2024-02-07 12:50:00,548.33,549.01,548.32,548.7,2636.0,544.3718,545.0469,544.3619,544.7391,2636.0
2024-02-07 13:00:00,548.76,549.2,548.32,548.67,1419.0,544.7987,545.2355,544.3619,544.7093,1419.0
2024-02-07 13:10:00,548.75,549.49,548.75,549.29,1149.0,544.7888,545.5234,544.7888,545.3249,1149.0
2024-02-07 13:20:00,549.18,549.45,548.88,549.45,500.0,545.2157,545.4837,544.9178,545.4837,500.0
2024-02-07 13:30:00,549.3,549.91,549.18,549.25,1662.0,545.3348,545.9404,545.2157,545.2852,1662.0
2024-02-07 13:40:00,549.62,549.62,549.14,549.14,2050.0,545.6525,545.6525,545.1759,545.1759,2050.0
2024-02-07 13:50:00,549.62,550.03,549.62,549.77,500.0,545.6525,546.0595,545.6525,545.8014,500.0
2024-02-07 14:00:00,549.72,549.84,549.52,549.77,700.0,545.7518,545.8709,545.5532,545.8014,700.0
2024-02-07 14:10:00,549.52,550.09,549.52,550.01,512.0,545.5532,546.1191,545.5532,546.0397,512.0
2024-02-07 14:20:00,550.46,550.53,549.97,550.0,701.0,546.4864,546.5559,546.0,546.0297,701.0
2024-02-07 14:30:00,550.02,550.04,549.75,549.8,1259.0,546.0496,546.0695,545.7815,545.8312,1259.0
2024-02-07 14:40:00,549.77,550.07,549.52,550.07,1527.0,545.8014,546.0992,545.5532,546.0992,1527.0
2024-02-07 14:50:00,549.95,550.64,549.87,550.06,800.0,545.9801,546.6651,545.9007,546.0893,800.0
2024-02-07 15:00:00,549.75,550.54,549.75,550.41,1154.0,545.7815,546.5658,545.7815,546.4368,1154.0
2024-02-07 15:10:00,550.23,550.27,549.42,549.76,1627.0,546.2581,546.2978,545.4539,545.7915,1627.0
2024-02-07 15:20:00,549.72,549.75,549.06,549.07,1917.0,545.7518,545.7815,545.0965,545.1065,1917.0
2024-02-07 15:30:00,549.23,549.48,549.08,549.32,2056.0,545.2653,545.5135,545.1164,545.3546,2056.0
2024-02-07 15:40:00,549.26,549.61,548.35,549.61,3797.0,545.2951,545.6426,544.3916,545.6426,3797.0
2024-02-07 15:50:00,549.26,549.26,547.94,548.92,19027.0,545.2951,545.2951,543.9846,544.9575,19027.0
2024-02-08 09:30:00,550.84,553.08,550.73,551.99,5345.0,546.8637,549.0875,546.7545,548.0054,5345.0
2024-02-08 09:40:00,551.24,551.24,549.8,550.0,900.0,547.2608,547.2608,545.8312,546.0297,900.0
2024-02-08 09:50:00,548.67,548.79,546.51,546.51,1704.0,544.7093,544.8285,542.5649,542.5649,1704.0
2024-02-08 10:00:00,547.49,548.83,547.45,548.73,854.0,543.5379,544.8682,543.4981,544.7689,854.0
2024-02-08 10:10:00,546.47,547.04,545.67,545.67,985.0,542.5252,543.0911,541.731,541.731,985.0
2024-02-08 10:20:00,545.38,546.16,544.74,545.34,7128.0,541.4431,542.2175,540.8077,541.4034,7128.0
2024-02-08 10:30:00,544.98,545.13,543.82,543.82,2695.0,541.046,541.1949,539.8944,539.8944,2695.0
2024-02-08 10:40:00,544.23,544.23,542.27,542.41,6710.0,540.3014,540.3014,538.3555,538.4945,6710.0
2024-02-08 10:50:00,542.86,543.73,541.73,543.67,8079.0,538.9413,539.805,537.8194,539.7454,8079.0
2024-02-08 11:00:00,543.16,543.16,540.85,540.85,2891.0,539.2391,539.2391,536.9458,536.9458,2891.0
2024-02-08 11:10:00,540.77,542.2,540.38,541.26,7850.0,536.8664,538.286,536.4792,537.3528,7850.0
2024-02-08 11:20:00,541.1,542.44,540.42,540.86,8346.0,537.194,538.5243,536.5189,536.9557,8346.0
2024-02-08 11:30:00,540.57,542.87,540.57,542.74,2946.0,536.6678,538.9512,536.6678,538.8221,2946.0
2024-02-08 11:40:00,542.68,542.68,541.43,541.91,1440.0,538.7626,538.7626,537.5216,537.9981,1440.0
2024-02-08 11:50:00,542.01,542.96,541.94,542.9,3744.0,538.0974,539.0406,538.0279,538.981,3744.0
2024-02-08 12:00:00,542.69,542.74,542.37,542.47,700.0,538.7725,538.8221,538.4548,538.5541,700.0
2024-02-08 12:10:00,542.11,542.56,541.53,542.02,2408.0,538.1967,538.6434,537.6209,538.1073,2408.0
2024-02-08 12:20:00,541.57,541.91,541.02,541.6,3377.0,537.6606,537.9981,537.1146,537.6904,3377.0
2024-02-08 12:30:00,541.79,542.2,541.6,542.2,1645.0,537.879,538.286,537.6904,538.286,1645.0
2024-02-08 12:40:00,542.13,542.13,541.22,541.75,2056.0,538.2165,538.2165,537.3131,537.8393,2056.0
2024-02-08 12:50:00,542.47,542.63,542.18,542.41,1043.0,538.5541,538.7129,538.2662,538.4945,1043.0
2024-02-08 13:00:00,542.74,543.99,542.57,543.65,3140.0,538.8221,540.0631,538.6534,539.7256,3140.0
2024-02-08 13:10:00,543.48,544.06,543.39,543.61,1300.0,539.5568,540.1326,539.4675,539.6859,1300.0
2024-02-08 13:20:00,543.47,544.06,543.33,543.33,1339.0,539.5469,540.1326,539.4079,539.4079,1339.0
2024-02-08 13:30:00,543.4,544.41,543.4,544.0,1175.0,539.4774,540.4801,539.4774,540.0731,1175.0
2024-02-08 13:40:00,543.93,543.99,543.67,543.93,700.0,540.0036,540.0631,539.7454,540.0036,700.0
2024-02-08 13:50:00,543.72,543.72,543.04,543.39,3026.0,539.7951,539.7951,539.12,539.4675,3026.0
2024-02-08 14:00:00,543.43,543.96,542.64,542.64,2075.0,539.5072,540.0333,538.7229,538.7229,2075.0
2024-02-08 14:10:00,542.63,543.03,542.37,543.02,1108.0,538.7129,539.1101,538.4548,539.1001,1108.0
2024-02-08 14:20:00,542.94,543.0,542.35,542.65,1249.0,539.0207,539.0803,538.435,538.7328,1249.0
2024-02-08 14:30:00,542.22,542.95,542.22,542.61,2435.0,538.3059,539.0306,538.3059,538.6931,2435.0
2024-02-08 14:40:00,542.47,542.71,542.25,542.35,1123.0,538.5541,538.7924,538.3357,538.435,1123.0
2024-02-08 14:50:00,542.25,542.5,541.7,541.71,4795.0,538.3357,538.5839,537.7897,537.7996,4795.0
2024-02-08 15:00:00,542.17,542.19,541.0,541.0,10176.0,538.2563,538.2761,537.0947,537.0947,10176.0
2024-02-08 15:10:00,541.0,542.12,541.0,541.6,11041.0,537.0947,538.2066,537.0947,537.6904,11041.0
2024-02-08 15:20:00,541.75,543.01,541.55,542.66,9768.0,537.8393,539.0902,537.6407,538.7427,9768.0
2024-02-08 15:30:00,542.93,545.03,542.93,544.73,2564.0,539.0108,541.0956,539.0108,540.7978,2564.0
2024-02-08 15:40:00,544.89,545.85,544.72,545.49,8689.0,540.9566,541.9097,540.7879,541.5523,8689.0
2024-02-08 15:50:00,545.51,545.8,544.9,545.62,23940.0,541.5722,541.8601,540.9666,541.6814,23940.0
2024-02-09 09:30:00,548.49,549.09,545.1,545.11,5378.0,544.5306,545.1263,541.1651,541.175,5378.0
2024-02-09 09:40:00,547.16,547.6,546.55,546.72,1703.0,543.2102,543.6471,542.6046,542.7734,1703.0
2024-02-09 09:50:00,547.06,547.97,546.66,547.97,750.0,543.111,544.0144,542.7138,544.0144,750.0
2024-02-09 10:00:00,548.85,549.09,547.84,549.09,1610.0,544.888,545.1263,543.8853,545.1263,1610.0
2024-02-09 10:10:00,549.02,549.02,547.09,548.28,6259.0,545.0568,545.0568,543.1407,544.3222,6259.0
2024-02-09 10:20:00,548.29,548.29,546.33,546.58,5284.0,544.3321,544.3321,542.3862,542.6344,5284.0
2024-02-09 10:30:00,546.68,547.03,546.13,546.23,4111.0,542.7337,543.0812,542.1877,542.287,4111.0
2024-02-09 10:40:00,546.51,546.8,545.89,546.25,800.0,542.5649,542.8528,541.9494,542.3068,800.0
2024-02-09 10:50:00,546.22,546.66,545.42,546.53,2900.0,542.277,542.7138,541.4828,542.5848,2900.0
2024-02-09 11:00:00,546.75,548.13,546.75,548.13,2681.0,542.8032,544.1732,542.8032,544.1732,2681.0
2024-02-09 11:10:00,548.13,548.13,547.7,547.7,556.0,544.1732,544.1732,543.7463,543.7463,556.0
2024-02-09 11:20:00,547.8,548.06,547.15,547.77,2317.0,543.8456,544.1037,543.2003,543.8158,2317.0
2024-02-09 11:30:00,547.08,547.62,547.07,547.38,1200.0,543.1308,543.6669,543.1209,543.4287,1200.0
2024-02-09 11:40:00,547.65,547.71,547.23,547.52,2720.0,543.6967,543.7563,543.2797,543.5676,2720.0
2024-02-09 11:50:00,547.48,547.66,547.2,547.2,1200.0,543.5279,543.7066,543.25,543.25,1200.0
2024-02-09 12:00:00,547.11,547.12,546.68,546.84,1764.0,543.1606,543.1705,542.7337,542.8925,1764.0
2024-02-09 12:10:00,546.79,548.35,546.67,548.2,3200.0,542.8429,544.3916,542.7238,544.2427,3200.0
2024-02-09 12:20:00,548.63,549.05,548.62,548.98,2705.0,544.6696,545.0866,544.6597,545.0171,2705.0
2024-02-09 12:30:00,548.8,549.33,548.8,548.96,900.0,544.8384,545.3646,544.8384,544.9972,900.0
2024-02-09 12:40:00,549.44,549.59,549.26,549.43,557.0,545.4738,545.6227,545.2951,545.4639,557.0
2024-02-09 12:50:00,549.69,549.69,549.53,549.53,300.0,545.722,545.722,545.5631,545.5631,300.0
2024-02-09 13:00:00,549.65,549.69,549.39,549.39,1315.0,545.6823,545.722,545.4241,545.4241,1315.0
2024-02-09 13:10:00,549.62,549.71,549.5,549.71,1617.0,545.6525,545.7418,545.5333,545.7418,1617.0
2024-02-09 13:20:00,549.95,550.65,549.85,550.51,2600.0,545.9801,546.675,545.8808,546.5361,2600.0
2024-02-09 13:30:00,550.67,550.72,549.55,549.55,1500.0,546.6949,546.7445,545.583,545.583,1500.0
2024-02-09 13:40:00,549.39,549.39,548.8,549.11,1635.0,545.4241,545.4241,544.8384,545.1462,1635.0
2024-02-09 13:50:00,549.42,550.01,549.13,549.71,2151.0,545.4539,546.0397,545.166,545.7418,2151.0
2024-02-09 14:00:00,549.9,550.56,549.9,550.56,998.0,545.9305,546.5857,545.9305,546.5857,998.0
2024-02-09 14:10:00,550.64,550.68,550.37,550.55,2080.0,546.6651,546.7048,546.3971,546.5758,2080.0
2024-02-09 14:20:00,550.68,550.69,549.39,549.74,13890.0,546.7048,546.7148,545.4241,545.7716,13890.0
2024-02-09 14:30:00,550.03,550.66,549.96,550.66,1753.0,546.0595,546.685,545.99,546.685,1753.0
2024-02-09 14:40:00,550.69,550.77,550.17,550.31,2792.0,546.7148,546.7942,546.1985,546.3375,2792.0
2024-02-09 14:50:00,550.28,550.63,550.22,550.3,2326.0,546.3077,546.6552,546.2482,546.3276,2326.0
2024-02-09 15:00:00,550.3,550.3,549.99,550.09,1198.0,546.3276,546.3276,546.0198,546.1191,1198.0
2024-02-09 15:10:00,550.22,550.49,550.15,550.45,1430.0,546.2482,546.5162,546.1787,546.4765,1430.0
2024-02-09 15:20:00,550.46,550.46,549.7,549.7,1598.0,546.4864,546.4864,545.7319,545.7319,1598.0
2024-02-09 15:30:00,549.61,550.06,549.34,550.06,2124.0,545.6426,546.0893,545.3745,546.0893,2124.0
2024-02-09 15:40:00,550.1,550.12,549.67,549.67,2660.0,546.129,546.1489,545.7021,545.7021,2660.0
2024-02-09 15:50:00,549.21,550.45,549.21,550.32,17685.0,545.2454,546.4765,545.2454,546.3474,17685.0
2024-02-12 09:30:00,548.85,548.85,546.78,547.11,3494.0,544.888,544.888,542.833,543.1606,3494.0
2024-02-12 09:40:00,544.47,545.2,543.98,543.98,1596.0,540.5397,541.2644,540.0532,540.0532,1596.0
2024-02-12 09:50:00,543.75,543.75,541.61,541.62,2598.0,539.8249,539.8249,537.7003,537.7102,2598.0
2024-02-12 10:00:00,541.67,542.2,540.51,542.2,4401.0,537.7599,538.286,536.6082,538.286,4401.0
2024-02-12 10:10:00,542.46,543.62,542.27,543.33,2583.0,538.5442,539.6958,538.3555,539.4079,2583.0
2024-02-12 10:20:00,543.04,543.41,542.89,542.89,801.0,539.12,539.4873,538.9711,538.9711,801.0
2024-02-12 10:30:00,542.84,542.84,541.54,541.54,926.0,538.9214,538.9214,537.6308,537.6308,926.0
2024-02-12 10:40:00,542.13,542.53,541.17,542.26,1330.0,538.2165,538.6137,537.2635,538.3456,1330.0
2024-02-12 10:50:00,542.58,543.08,541.99,543.08,1201.0,538.6633,539.1597,538.0776,539.1597,1201.0
2024-02-12 11:00:00,543.05,543.25,542.79,542.79,950.0,539.1299,539.3285,538.8718,538.8718,950.0
2024-02-12 11:10:00,542.89,542.92,542.35,542.43,2294.0,538.9711,539.0008,538.435,538.5144,2294.0
2024-02-12 11:20:00,542.42,542.84,542.42,542.84,500.0,538.5045,538.9214,538.5045,538.9214,500.0
2024-02-12 11:30:00,542.92,543.06,542.92,543.06,501.0,539.0008,539.1398,539.0008,539.1398,501.0
2024-02-12 11:40:00,542.85,542.91,542.85,542.91,200.0,538.9314,538.9909,538.9314,538.9909,200.0
2024-02-12 11:50:00,542.05,542.07,541.69,541.7,2270.0,538.1371,538.157,537.7797,537.7897,2270.0
2024-02-12 12:00:00,541.77,541.95,541.54,541.56,3587.0,537.8591,538.0378,537.6308,537.6507,3587.0
2024-02-12 12:10:00,541.72,541.75,541.44,541.58,3795.0,537.8095,537.8393,537.5315,537.6705,3795.0
2024-02-12 12:20:00,541.59,541.74,541.32,541.66,6905.0,537.6804,537.8294,537.4124,537.7499,6905.0
2024-02-12 12:30:00,541.79,542.17,541.35,541.4,1222.0,537.879,538.2563,537.4422,537.4918,1222.0
2024-02-12 12:40:00,541.37,541.37,540.84,540.9,1525.0,537.462,537.462,536.9359,536.9954,1525.0
2024-02-12 12:50:00,541.58,542.11,541.3,542.09,3169.0,537.6705,538.1967,537.3925,538.1768,3169.0
2024-02-12 13:00:00,542.0,542.63,542.0,542.38,1932.0,538.0875,538.7129,538.0875,538.4647,1932.0
2024-02-12 13:10:00,542.31,542.56,542.12,542.13,1296.0,538.3953,538.6434,538.2066,538.2165,1296.0
2024-02-12 13:20:00,542.12,542.49,541.5,541.5,1746.0,538.2066,538.574,537.5911,537.5911,1746.0
2024-02-12 13:30:00,541.5,541.84,541.26,541.47,2164.0,537.5911,537.9286,537.3528,537.5613,2164.0
2024-02-12 13:40:00,541.5,541.59,540.66,541.09,1977.0,537.5911,537.6804,536.7572,537.1841,1977.0
2024-02-12 13:50:00,541.64,542.14,541.64,541.84,1287.0,537.7301,538.2265,537.7301,537.9286,1287.0
2024-02-12 14:00:00,541.9,542.15,541.77,542.08,1200.0,537.9882,538.2364,537.8591,538.1669,1200.0
2024-02-12 14:10:00,541.81,541.98,541.46,541.48,3051.0,537.8989,538.0676,537.5514,537.5712,3051.0
2024-02-12 14:20:00,541.39,542.57,541.39,541.89,4648.0,537.4819,538.6534,537.4819,537.9783,4648.0
2024-02-12 14:30:00,541.85,542.08,541.43,541.7,1396.0,537.9386,538.1669,537.5216,537.7897,1396.0
2024-02-12 14:40:00,541.71,541.74,541.02,541.09,1613.0,537.7996,537.8294,537.1146,537.1841,1613.0
2024-02-12 14:50:00,540.76,540.76,540.02,540.02,1542.0,536.8564,536.8564,536.1218,536.1218,1542.0
2024-02-12 15:00:00,540.15,540.44,540.15,540.42,1300.0,536.2508,536.5387,536.2508,536.5189,1300.0
2024-02-12 15:10:00,540.45,540.61,540.36,540.61,1500.0,536.5487,536.7075,536.4593,536.7075,1500.0
2024-02-12 15:20:00,540.67,541.34,540.67,540.73,2400.0,536.7671,537.4323,536.7671,536.8267,2400.0
2024-02-12 15:30:00,540.58,541.03,540.39,540.95,2300.0,536.6777,537.1245,536.4891,537.0451,2300.0
2024-02-12 15:40:00,540.94,541.75,540.52,540.61,4960.0,537.0351,537.8393,536.6182,536.7075,4960.0
2024-02-12 15:50:00,540.49,542.34,540.4,542.31,20875.0,536.5884,538.425,536.499,538.3953,20875.0
2024-02-13 09:30:00,536.8,537.5,534.24,534.24,10495.0,532.925,533.62,530.3835,530.3835,10495.0
2024-02-13 09:40:00,534.19,535.3,533.67,535.04,2442.0,530.3339,531.4359,529.8176,531.1777,2442.0
2024-02-13 09:50:00,534.13,535.85,533.93,535.85,1534.0,530.2743,531.9819,530.0757,531.9819,1534.0
2024-02-13 10:00:00,535.3,535.3,534.21,534.58,5376.0,531.4359,531.4359,530.3537,530.7211,5376.0
2024-02-13 10:10:00,534.64,534.64,533.25,533.99,1495.0,530.7806,530.7806,529.4007,530.1353,1495.0
2024-02-13 10:20:00,534.18,535.8,534.17,535.5,818.0,530.3239,531.9322,530.314,531.6344,818.0
2024-02-13 10:30:00,535.73,537.02,535.73,536.77,2627.0,531.8627,533.1434,531.8627,532.8952,2627.0
2024-02-13 10:40:00,536.68,537.49,536.6,536.64,1501.0,532.8059,533.61,532.7265,532.7662,1501.0
2024-02-13 10:50:00,536.43,536.94,536.11,536.11,1093.0,532.5577,533.064,532.24,532.24,1093.0
2024-02-13 11:00:00,536.13,537.08,536.13,536.81,1649.0,532.2599,533.203,532.2599,532.935,1649.0
2024-02-13 11:10:00,536.97,536.97,536.38,536.57,2736.0,533.0938,533.0938,532.5081,532.6967,2736.0
2024-02-13 11:20:00,536.75,536.75,535.88,536.53,4906.0,532.8754,532.8754,532.0117,532.657,4906.0
2024-02-13 11:30:00,536.73,536.8,536.51,536.79,936.0,532.8555,532.925,532.6371,532.9151,936.0
2024-02-13 11:40:00,536.98,538.09,536.71,538.09,1573.0,533.1037,534.2057,532.8357,534.2057,1573.0
2024-02-13 11:50:00,537.99,537.99,537.28,537.37,1029.0,534.1064,534.1064,533.4016,533.4909,1029.0
2024-02-13 12:00:00,537.12,537.23,537.11,537.21,1238.0,533.2427,533.3519,533.2328,533.3321,1238.0
2024-02-13 12:10:00,537.02,537.38,536.78,537.33,1020.0,533.1434,533.5008,532.9052,533.4512,1020.0
2024-02-13 12:20:00,537.31,537.31,536.77,536.77,1404.0,533.4313,533.4313,532.8952,532.8952,1404.0
2024-02-13 12:30:00,536.99,537.72,536.99,537.72,973.0,533.1137,533.8384,533.1137,533.8384,973.0
2024-02-13 12:40:00,537.46,537.47,537.08,537.1,2051.0,533.5803,533.5902,533.203,533.2229,2051.0
2024-02-13 12:50:00,537.12,537.12,536.08,536.15,900.0,533.2427,533.2427,532.2102,532.2797,900.0
2024-02-13 13:00:00,535.73,535.73,535.58,535.59,200.0,531.8627,531.8627,531.7138,531.7238,200.0
2024-02-13 13:10:00,535.66,535.87,535.39,535.77,2382.0,531.7933,532.0017,531.5252,531.9025,2382.0
2024-02-13 13:20:00,535.72,535.81,535.53,535.81,500.0,531.8528,531.9422,531.6642,531.9422,500.0
2024-02-13 13:30:00,535.95,535.95,535.65,535.65,428.0,532.0812,532.0812,531.7833,531.7833,428.0
2024-02-13 13:40:00,535.55,535.9,535.55,535.59,1667.0,531.684,532.0315,531.684,531.7238,1667.0
2024-02-13 13:50:00,535.43,535.5,535.39,535.5,1010.0,531.5649,531.6344,531.5252,531.6344,1010.0
2024-02-13 14:00:00,535.6,535.61,533.91,534.22,1468.0,531.7337,531.7436,530.0559,530.3636,1468.0
2024-02-13 14:10:00,534.51,534.51,534.31,534.41,300.0,530.6516,530.6516,530.453,530.5523,300.0
2024-02-13 14:20:00,533.74,534.13,533.62,533.82,2584.0,529.8871,530.2743,529.768,529.9665,2584.0
2024-02-13 14:30:00,533.91,534.42,533.79,534.01,1857.0,530.0559,530.5622,529.9368,530.1552,1857.0
2024-02-13 14:40:00,534.22,534.28,533.37,533.38,693.0,530.3636,530.4232,529.5198,529.5297,693.0
2024-02-13 14:50:00,533.01,533.19,532.4,532.75,3097.0,529.1624,529.3411,528.5568,528.9043,3097.0
2024-02-13 15:00:00,532.75,532.93,532.21,532.82,1355.0,528.9043,529.083,528.3682,528.9738,1355.0
2024-02-13 15:10:00,532.38,532.64,532.02,532.03,2224.0,528.5369,528.7951,528.1795,528.1895,2224.0
2024-02-13 15:20:00,532.14,533.1,532.14,532.9,4051.0,528.2987,529.2517,528.2987,529.0532,4051.0
2024-02-13 15:30:00,532.9,533.59,532.67,533.42,4642.0,529.0532,529.7382,528.8248,529.5694,4642.0
2024-02-13 15:40:00,533.4,534.47,533.4,534.27,12849.0,529.5496,530.6118,529.5496,530.4133,12849.0
2024-02-13 15:50:00,534.3,535.58,533.56,535.49,31321.0,530.4431,531.7138,529.7084,531.6245,31321.0
2024-02-14 09:30:00,535.9,538.84,534.55,538.25,4978.0,532.0315,534.9503,530.6913,534.3646,4978.0
2024-02-14 09:40:00,538.3,539.09,538.02,538.02,2369.0,534.4142,535.1985,534.1362,534.1362,2369.0
2024-02-14 09:50:00,537.86,538.48,536.3,536.83,2656.0,533.9774,534.5929,532.4286,532.9548,2656.0
2024-02-14 10:00:00,536.59,537.22,536.38,536.38,2433.0,532.7165,533.342,532.5081,532.5081,2433.0
2024-02-14 10:10:00,536.57,537.32,536.57,537.04,3400.0,532.6967,533.4413,532.6967,533.1633,3400.0
2024-02-14 10:20:00,537.13,537.95,537.12,537.76,2157.0,533.2526,534.0667,533.2427,533.8781,2157.0
2024-02-14 10:30:00,537.85,538.11,537.29,537.29,3623.0,533.9674,534.2256,533.4115,533.4115,3623.0
2024-02-14 10:40:00,537.42,537.84,537.04,537.04,1827.0,533.5405,533.9575,533.1633,533.1633,1827.0
2024-02-14 10:50:00,536.88,537.1,536.87,536.92,400.0,533.0044,533.2229,532.9945,533.0442,400.0
2024-02-14 11:00:00,536.66,536.66,535.27,536.29,2200.0,532.786,532.786,531.4061,532.4187,2200.0
2024-02-14 11:10:00,536.49,537.13,536.49,537.13,1800.0,532.6173,533.2526,532.6173,533.2526,1800.0
2024-02-14 11:20:00,536.88,538.62,536.87,538.4,1200.0,533.0044,534.7319,532.9945,534.5135,1200.0
2024-02-14 11:30:00,538.77,539.34,538.55,539.34,1800.0,534.8808,535.4467,534.6624,535.4467,1800.0
2024-02-14 11:40:00,539.02,539.02,538.23,538.83,1200.0,535.129,535.129,534.3447,534.9404,1200.0
2024-02-14 11:50:00,538.94,539.38,538.77,539.09,1966.0,535.0496,535.4864,534.8808,535.1985,1966.0
2024-02-14 12:00:00,538.77,539.67,538.61,539.67,2403.0,534.8808,535.7743,534.722,535.7743,2403.0
2024-02-14 12:10:00,539.88,540.58,539.88,540.08,4138.0,535.9828,536.6777,535.9828,536.1813,4138.0
2024-02-14 12:20:00,540.03,540.44,540.02,540.44,1700.0,536.1317,536.5387,536.1218,536.5387,1700.0
2024-02-14 12:30:00,540.96,541.13,540.78,540.98,1315.0,537.055,537.2238,536.8763,537.0749,1315.0
2024-02-14 12:40:00,541.13,541.81,540.92,541.58,2302.0,537.2238,537.8989,537.0153,537.6705,2302.0
2024-02-14 12:50:00,541.23,541.27,540.81,541.09,1366.0,537.323,537.3628,536.9061,537.1841,1366.0
2024-02-14 13:00:00,541.33,541.67,540.99,541.0,1061.0,537.4223,537.7599,537.0848,537.0947,1061.0
2024-02-14 13:10:00,540.81,540.81,540.39,540.39,700.0,536.9061,536.9061,536.4891,536.4891,700.0
2024-02-14 13:20:00,540.07,540.07,539.24,539.61,1405.0,536.1714,536.1714,535.3474,535.7147,1405.0
2024-02-14 13:30:00,539.66,540.7,539.66,540.7,1119.0,535.7644,536.7969,535.7644,536.7969,1119.0
2024-02-14 13:40:00,540.65,540.65,539.95,540.01,1205.0,536.7472,536.7472,536.0523,536.1119,1205.0
2024-02-14 13:50:00,540.02,540.13,539.8,539.97,1100.0,536.1218,536.231,535.9034,536.0721,1100.0
2024-02-14 14:00:00,539.63,539.63,538.26,538.55,900.0,535.7346,535.7346,534.3745,534.6624,900.0
2024-02-14 14:10:00,538.48,539.08,538.13,538.97,1915.0,534.5929,535.1886,534.2454,535.0794,1915.0
2024-02-14 14:20:00,538.96,539.88,538.95,539.88,2353.0,535.0694,535.9828,535.0595,535.9828,2353.0
2024-02-14 14:30:00,539.77,540.71,539.73,540.48,1500.0,535.8736,536.8068,535.8339,536.5785,1500.0
2024-02-14 14:40:00,540.44,540.44,539.75,539.75,2045.0,536.5387,536.5387,535.8537,535.8537,2045.0
2024-02-14 14:50:00,539.9,540.07,539.64,540.01,1312.0,536.0026,536.1714,535.7445,536.1119,1312.0
2024-02-14 15:00:00,540.26,540.68,539.94,540.58,2423.0,536.36,536.777,536.0424,536.6777,2423.0
2024-02-14 15:10:00,540.87,541.25,540.47,540.97,1950.0,536.9656,537.3429,536.5685,537.0649,1950.0
2024-02-14 15:20:00,540.96,541.69,540.83,540.99,4710.0,537.055,537.7797,536.9259,537.0848,4710.0
2024-02-14 15:30:00,541.06,541.19,540.59,541.18,6825.0,537.1543,537.2833,536.6877,537.2734,6825.0
2024-02-14 15:40:00,541.26,541.38,540.57,540.89,7216.0,537.3528,537.472,536.6678,536.9855,7216.0
2024-02-14 15:50:00,541.08,541.91,540.23,541.12,26989.0,537.1741,537.9981,536.3303,537.2138,26989.0
2024-02-15 09:30:00,543.16,544.14,542.17,544.11,6618.0,539.2391,540.212,538.2563,540.1823,6618.0
2024-02-15 09:40:00,543.95,543.95,542.85,542.85,901.0,540.0234,540.0234,538.9314,538.9314,901.0
2024-02-15 09:50:00,543.31,543.31,541.13,541.76,3368.0,539.388,539.388,537.2238,537.8492,3368.0
2024-02-15 10:00:00,542.13,542.14,539.34,540.35,2444.0,538.2165,538.2265,535.4467,536.4494,2444.0
2024-02-15 10:10:00,539.98,540.16,538.56,538.56,3485.0,536.0821,536.2608,534.6723,534.6723,3485.0
2024-02-15 10:20:00,539.09,539.74,538.29,539.74,1800.0,535.1985,535.8438,534.4043,535.8438,1800.0
2024-02-15 10:30:00,539.04,539.85,538.85,539.82,1630.0,535.1489,535.953,534.9602,535.9232,1630.0
2024-02-15 10:40:00,540.12,540.56,539.33,540.49,1850.0,536.2211,536.6579,535.4368,536.5884,1850.0
2024-02-15 10:50:00,540.9,541.69,540.89,541.34,4728.0,536.9954,537.7797,536.9855,537.4323,4728.0
2024-02-15 11:00:00,541.4,541.4,539.78,539.79,1080.0,537.4918,537.4918,535.8835,535.8934,1080.0
2024-02-15 11:10:00,540.17,541.58,540.17,541.58,1200.0,536.2707,537.6705,536.2707,537.6705,1200.0
2024-02-15 11:20:00,540.53,540.53,540.53,540.53,200.0,536.6281,536.6281,536.6281,536.6281,200.0
2024-02-15 11:30:00,540.74,540.9,540.47,540.68,1749.0,536.8366,536.9954,536.5685,536.777,1749.0
2024-02-15 11:40:00,540.67,541.66,540.67,541.47,500.0,536.7671,537.7499,536.7671,537.5613,500.0
2024-02-15 11:50:00,541.74,541.77,541.43,541.43,669.0,537.8294,537.8591,537.5216,537.5216,669.0
2024-02-15 12:00:00,541.78,542.22,541.74,541.75,900.0,537.8691,538.3059,537.8294,537.8393,900.0
2024-02-15 12:10:00,541.82,542.64,541.82,542.64,300.0,537.9088,538.7229,537.9088,538.7229,300.0
2024-02-15 12:20:00,542.48,542.56,542.1,542.45,1300.0,538.564,538.6434,538.1868,538.5342,1300.0
2024-02-15 12:30:00,542.39,542.39,542.27,542.33,400.0,538.4747,538.4747,538.3555,538.4151,400.0
2024-02-15 12:40:00,542.46,542.94,542.45,542.62,693.0,538.5442,539.0207,538.5342,538.703,693.0
2024-02-15 12:50:00,542.35,543.87,542.34,543.4,1640.0,538.435,539.944,538.425,539.4774,1640.0
2024-02-15 13:00:00,543.85,544.48,543.83,544.47,2133.0,539.9241,540.5496,539.9043,540.5397,2133.0
2024-02-15 13:10:00,544.48,544.78,543.74,544.56,1400.0,540.5496,540.8474,539.8149,540.629,1400.0
2024-02-15 13:20:00,544.93,545.13,544.67,545.13,2000.0,540.9963,541.1949,540.7382,541.1949,2000.0
2024-02-15 13:30:00,545.4,545.85,544.95,544.95,3201.0,541.4629,541.9097,541.0162,541.0162,3201.0
2024-02-15 13:40:00,545.39,546.23,545.39,546.22,3300.0,541.453,542.287,541.453,542.277,3300.0
2024-02-15 13:50:00,546.35,546.67,546.07,546.34,1577.0,542.4061,542.7238,542.1281,542.3962,1577.0
2024-02-15 14:00:00,546.2,546.67,546.14,546.67,600.0,542.2572,542.7238,542.1976,542.7238,600.0
2024-02-15 14:10:00,546.37,546.48,546.18,546.18,1300.0,542.4259,542.5351,542.2373,542.2373,1300.0
2024-02-15 14:20:00,546.25,546.44,546.25,546.43,700.0,542.3068,542.4954,542.3068,542.4855,700.0
2024-02-15 14:30:00,546.42,547.65,546.37,547.65,3330.0,542.4756,543.6967,542.4259,543.6967,3330.0
2024-02-15 14:40:00,547.49,547.51,547.05,547.05,3500.0,543.5379,543.5577,543.101,543.101,3500.0
2024-02-15 14:50:00,547.36,547.94,547.33,547.58,4000.0,543.4088,543.9846,543.379,543.6272,4000.0
2024-02-15 15:00:00,547.0,547.64,546.9,547.32,4143.0,543.0514,543.6868,542.9521,543.3691,4143.0
2024-02-15 15:10:00,547.47,548.38,547.47,548.29,5021.0,543.518,544.4214,543.518,544.3321,5021.0
2024-02-15 15:20:00,548.2,548.38,547.96,547.97,8704.0,544.2427,544.4214,544.0045,544.0144,8704.0
2024-02-15 15:30:00,548.0,548.26,547.72,547.9,6128.0,544.0442,544.3023,543.7662,543.9449,6128.0
2024-02-15 15:40:00,547.99,548.23,547.83,548.0,6440.0,544.0342,544.2725,543.8754,544.0442,6440.0
2024-02-15 15:50:00,548.03,548.93,547.47,547.98,21261.0,544.074,544.9675,543.518,544.0243,21261.0
2024-02-16 09:30:00,549.95,549.95,545.24,545.24,15283.0,545.9801,545.9801,541.3041,541.3041,15283.0
2024-02-16 09:40:00,545.04,547.34,545.03,547.34,2090.0,541.1055,543.3889,541.0956,543.3889,2090.0
2024-02-16 09:50:00,548.0,548.58,546.95,547.02,6212.0,544.0442,544.62,543.0018,543.0713,6212.0
2024-02-16 10:00:00,547.2,547.54,546.64,547.24,4001.0,543.25,543.5875,542.694,543.2897,4001.0
2024-02-16 10:10:00,547.45,547.45,546.54,546.89,2794.0,543.4981,543.4981,542.5947,542.9422,2794.0
2024-02-16 10:20:00,546.84,547.38,546.53,547.22,4696.0,542.8925,543.4287,542.5848,543.2698,4696.0
2024-02-16 10:30:00,547.5,548.07,546.56,547.96,4386.0,543.5478,544.1137,542.6146,544.0045,4386.0
2024-02-16 10:40:00,547.97,548.59,547.85,547.85,700.0,544.0144,544.6299,543.8953,543.8953,700.0
2024-02-16 10:50:00,548.17,548.58,547.94,548.32,1811.0,544.2129,544.62,543.9846,544.3619,1811.0
2024-02-16 11:00:00,548.44,548.81,548.44,548.49,400.0,544.481,544.8483,544.481,544.5306,400.0
2024-02-16 11:10:00,548.43,548.55,547.99,548.0,817.0,544.4711,544.5902,544.0342,544.0442,817.0
2024-02-16 11:20:00,547.89,548.16,547.89,547.96,700.0,543.935,544.203,543.935,544.0045,700.0
2024-02-16 11:30:00,548.48,548.62,547.79,548.62,2300.0,544.5207,544.6597,543.8357,544.6597,2300.0
2024-02-16 11:40:00,548.72,548.78,548.5,548.51,1928.0,544.759,544.8185,544.5406,544.5505,1928.0
2024-02-16 11:50:00,548.82,549.88,548.66,549.67,1804.0,544.8583,545.9106,544.6994,545.7021,1804.0
2024-02-16 12:00:00,549.7,550.09,549.53,549.53,1228.0,545.7319,546.1191,545.5631,545.5631,1228.0
2024-02-16 12:10:00,549.67,549.67,548.57,548.63,700.0,545.7021,545.7021,544.6101,544.6696,700.0
2024-02-16 12:20:00,548.86,549.51,548.86,549.13,704.0,544.898,545.5433,544.898,545.166,704.0
2024-02-16 12:30:00,548.84,549.12,548.71,548.78,600.0,544.8781,545.1561,544.7491,544.8185,600.0
2024-02-16 12:40:00,548.68,549.49,548.68,549.48,700.0,544.7193,545.5234,544.7193,545.5135,700.0
2024-02-16 12:50:00,549.47,550.07,549.33,550.07,4967.0,545.5036,546.0992,545.3646,546.0992,4967.0
2024-02-16 13:00:00,550.11,550.11,548.83,549.1,4230.0,546.1389,546.1389,544.8682,545.1362,4230.0
2024-02-16 13:10:00,549.0,549.48,548.84,548.84,1526.0,545.037,545.5135,544.8781,544.8781,1526.0
2024-02-16 13:20:00,548.6,549.12,548.55,548.96,944.0,544.6398,545.1561,544.5902,544.9972,944.0
2024-02-16 13:30:00,549.12,549.52,549.12,549.51,602.0,545.1561,545.5532,545.1561,545.5433,602.0
2024-02-16 13:40:00,549.67,549.86,549.55,549.73,2232.0,545.7021,545.8907,545.583,545.7617,2232.0
2024-02-16 13:50:00,549.83,550.14,549.78,550.14,3092.0,545.861,546.1687,545.8113,546.1687,3092.0
2024-02-16 14:00:00,549.81,550.3,549.81,550.3,769.0,545.8411,546.3276,545.8411,546.3276,769.0
2024-02-16 14:10:00,550.42,550.43,549.8,549.86,2208.0,546.4467,546.4566,545.8312,545.8907,2208.0
2024-02-16 14:20:00,549.8,549.88,549.67,549.77,3101.0,545.8312,545.9106,545.7021,545.8014,3101.0
2024-02-16 14:30:00,549.77,549.86,548.97,549.46,9754.0,545.8014,545.8907,545.0072,545.4936,9754.0
2024-02-16 14:40:00,548.88,549.16,547.54,547.62,17780.0,544.9178,545.1958,543.5875,543.6669,17780.0
2024-02-16 14:50:00,547.63,547.81,546.07,546.07,3960.0,543.6768,543.8555,542.1281,542.1281,3960.0
2024-02-16 15:00:00,546.27,546.27,545.13,545.69,1525.0,542.3267,542.3267,541.1949,541.7509,1525.0
2024-02-16 15:10:00,545.33,545.88,545.32,545.88,1321.0,541.3935,541.9395,541.3835,541.9395,1321.0
2024-02-16 15:20:00,545.89,546.15,545.73,546.15,4676.0,541.9494,542.2075,541.7906,542.2075,4676.0
2024-02-16 15:30:00,546.24,546.44,545.53,545.54,6675.0,542.2969,542.4954,541.592,541.6019,6675.0
2024-02-16 15:40:00,545.55,546.01,545.26,545.48,23200.0,541.6119,542.0685,541.324,541.5424,23200.0
2024-02-16 15:50:00,545.65,545.83,543.99,545.53,14720.0,541.7111,541.8898,540.0631,541.592,14720.0
2024-02-20 09:30:00,545.57,546.75,545.32,546.19,8415.0,541.6317,542.8032,541.3835,542.2472,8415.0
2024-02-20 09:40:00,547.43,547.43,545.53,546.94,8127.0,543.4783,543.4783,541.592,542.9918,8127.0
2024-02-20 09:50:00,547.19,547.19,544.12,544.76,2074.0,543.24,543.24,540.1922,540.8276,2074.0
2024-02-20 10:00:00,544.0,544.18,543.16,543.17,5105.0,540.0731,540.2518,539.2391,539.249,5105.0
2024-02-20 10:10:00,543.05,543.52,542.78,543.52,826.0,539.1299,539.5965,538.8619,539.5965,826.0
2024-02-20 10:20:00,542.68,543.76,542.68,543.76,650.0,538.7626,539.8348,538.7626,539.8348,650.0
2024-02-20 10:30:00,543.93,544.05,543.43,544.05,644.0,540.0036,540.1227,539.5072,540.1227,644.0
2024-02-20 10:40:00,544.52,545.14,544.32,545.14,800.0,540.5893,541.2048,540.3907,541.2048,800.0
2024-02-20 10:50:00,544.75,544.75,544.41,544.44,500.0,540.8176,540.8176,540.4801,540.5099,500.0
2024-02-20 11:00:00,544.5,544.51,543.98,544.09,900.0,540.5694,540.5794,540.0532,540.1624,900.0
2024-02-20 11:10:00,543.86,543.86,543.2,543.21,505.0,539.9341,539.9341,539.2788,539.2888,505.0
2024-02-20 11:20:00,543.2,543.46,543.07,543.39,1931.0,539.2788,539.5369,539.1498,539.4675,1931.0
2024-02-20 11:30:00,543.09,543.23,542.16,543.12,5069.0,539.1696,539.3086,538.2463,539.1994,5069.0
2024-02-20 11:40:00,543.26,543.44,543.26,543.44,300.0,539.3384,539.5171,539.3384,539.5171,300.0
2024-02-20 11:50:00,543.35,543.35,542.89,542.89,300.0,539.4277,539.4277,538.9711,538.9711,300.0
2024-02-20 12:00:00,542.24,542.24,541.47,542.21,1094.0,538.3258,538.3258,537.5613,538.296,1094.0
2024-02-20 12:10:00,542.13,542.34,541.65,541.76,900.0,538.2165,538.425,537.74,537.8492,900.0
2024-02-20 12:20:00,541.51,541.86,541.51,541.66,759.0,537.601,537.9485,537.601,537.7499,759.0
2024-02-20 12:30:00,541.88,542.05,540.9,540.9,967.0,537.9684,538.1371,536.9954,536.9954,967.0
2024-02-20 12:40:00,540.76,541.4,540.76,541.01,4600.0,536.8564,537.4918,536.8564,537.1046,4600.0
2024-02-20 12:50:00,540.74,541.65,540.69,541.49,1608.0,536.8366,537.74,536.7869,537.5812,1608.0
2024-02-20 13:00:00,541.29,541.31,540.94,541.11,1310.0,537.3826,537.4025,537.0351,537.2039,1310.0
2024-02-20 13:10:00,540.71,541.11,540.58,541.11,1100.0,536.8068,537.2039,536.6777,537.2039,1100.0
2024-02-20 13:20:00,541.12,541.36,541.12,541.36,367.0,537.2138,537.4521,537.2138,537.4521,367.0
2024-02-20 13:30:00,540.14,540.38,539.81,540.38,825.0,536.2409,536.4792,535.9133,536.4792,825.0
2024-02-20 13:40:00,540.44,541.0,540.43,540.88,1025.0,536.5387,537.0947,536.5288,536.9756,1025.0
2024-02-20 13:50:00,540.43,541.69,540.43,541.68,2592.0,536.5288,537.7797,536.5288,537.7698,2592.0
2024-02-20 14:00:00,541.28,542.07,541.16,542.0,3218.0,537.3727,538.157,537.2536,538.0875,3218.0
2024-02-20 14:10:00,542.0,542.22,541.64,541.64,1787.0,538.0875,538.3059,537.7301,537.7301,1787.0
2024-02-20 14:20:00,542.55,542.55,541.91,542.43,2000.0,538.6335,538.6335,537.9981,538.5144,2000.0
2024-02-20 14:30:00,542.43,542.48,542.17,542.43,713.0,538.5144,538.564,538.2563,538.5144,713.0
2024-02-20 14:40:00,542.38,542.83,542.38,542.69,5299.0,538.4647,538.9115,538.4647,538.7725,5299.0
2024-02-20 14:50:00,542.67,542.95,542.62,542.87,1002.0,538.7527,539.0306,538.703,538.9512,1002.0
2024-02-20 15:00:00,543.14,543.14,542.58,543.08,2807.0,539.2193,539.2193,538.6633,539.1597,2807.0
2024-02-20 15:10:00,542.96,543.25,542.91,543.18,1788.0,539.0406,539.3285,538.9909,539.259,1788.0
2024-02-20 15:20:00,543.04,543.66,542.95,543.52,1480.0,539.12,539.7355,539.0306,539.5965,1480.0
2024-02-20 15:30:00,543.66,543.83,542.77,543.01,3348.0,539.7355,539.9043,538.8519,539.0902,3348.0
2024-02-20 15:40:00,543.04,543.43,542.95,543.16,3547.0,539.12,539.5072,539.0306,539.2391,3547.0
2024-02-20 15:50:00,543.17,544.32,542.61,544.32,14882.0,539.249,540.3907,538.6931,540.3907,14882.0
2024-02-21 09:30:00,542.89,543.8,540.46,543.8,18083.0,538.9711,539.8745,536.5586,539.8745,18083.0
2024-02-21 09:40:00,543.16,543.16,541.83,542.11,701.0,539.2391,539.2391,537.9187,538.1967,701.0
2024-02-21 09:50:00,541.24,542.98,541.23,542.98,800.0,537.333,539.0604,537.323,539.0604,800.0
2024-02-21 10:00:00,543.06,543.22,542.79,543.22,1400.0,539.1398,539.2987,538.8718,539.2987,1400.0
2024-02-21 10:10:00,542.94,543.0,542.88,543.0,638.0,539.0207,539.0803,538.9611,539.0803,638.0
2024-02-21 10:20:00,543.4,543.93,543.29,543.31,1565.0,539.4774,540.0036,539.3682,539.388,1565.0
2024-02-21 10:30:00,542.85,543.33,542.05,543.33,2601.0,538.9314,539.4079,538.1371,539.4079,2601.0
2024-02-21 10:40:00,543.52,543.52,542.77,543.37,1049.0,539.5965,539.5965,538.8519,539.4476,1049.0
2024-02-21 10:50:00,542.98,543.16,542.86,543.16,700.0,539.0604,539.2391,538.9413,539.2391,700.0
2024-02-21 11:00:00,543.06,543.7,542.81,543.7,700.0,539.1398,539.7752,538.8916,539.7752,700.0
2024-02-21 11:10:00,543.98,543.98,543.66,543.77,564.0,540.0532,540.0532,539.7355,539.8447,564.0
2024-02-21 11:20:00,543.87,543.98,543.77,543.77,300.0,539.944,540.0532,539.8447,539.8447,300.0
2024-02-21 11:30:00,543.88,544.02,543.59,544.01,1317.0,539.9539,540.0929,539.666,540.083,1317.0
2024-02-21 11:40:00,543.87,544.14,543.87,544.14,200.0,539.944,540.212,539.944,540.212,200.0
2024-02-21 11:50:00,544.21,545.44,544.17,544.95,1640.0,540.2815,541.5027,540.2418,541.0162,1640.0
2024-02-21 12:00:00,545.06,545.14,544.54,544.54,900.0,541.1254,541.2048,540.6092,540.6092,900.0
2024-02-21 12:10:00,544.81,544.81,544.52,544.56,622.0,540.8772,540.8772,540.5893,540.629,622.0
2024-02-21 12:20:00,544.7,544.73,544.54,544.54,426.0,540.768,540.7978,540.6092,540.6092,426.0
2024-02-21 12:30:00,544.61,544.95,544.53,544.95,1368.0,540.6786,541.0162,540.5992,541.0162,1368.0
2024-02-21 12:40:00,544.81,545.28,544.7,545.25,1200.0,540.8772,541.3438,540.768,541.314,1200.0
2024-02-21 12:50:00,545.47,546.37,545.47,546.37,1400.0,541.5324,542.4259,541.5324,542.4259,1400.0
2024-02-21 13:00:00,546.25,546.25,544.77,545.09,4714.0,542.3068,542.3068,540.8375,541.1552,4714.0
2024-02-21 13:10:00,545.32,545.95,545.32,545.95,532.0,541.3835,542.009,541.3835,542.009,532.0
2024-02-21 13:20:00,545.9,545.9,544.77,544.77,1809.0,541.9593,541.9593,540.8375,540.8375,1809.0
2024-02-21 13:30:00,545.04,545.3,544.31,544.63,1403.0,541.1055,541.3637,540.3808,540.6985,1403.0
2024-02-21 13:40:00,544.61,545.2,544.43,544.9,900.0,540.6786,541.2644,540.4999,540.9666,900.0
2024-02-21 13:50:00,544.89,544.89,544.4,544.8,2500.0,540.9566,540.9566,540.4702,540.8673,2500.0
2024-02-21 14:00:00,544.85,545.4,544.4,545.4,900.0,540.9169,541.4629,540.4702,541.4629,900.0
2024-02-21 14:10:00,544.32,545.06,544.02,544.85,3650.0,540.3907,541.1254,540.0929,540.9169,3650.0
2024-02-21 14:20:00,544.73,544.73,543.48,544.44,2060.0,540.7978,540.7978,539.5568,540.5099,2060.0
2024-02-21 14:30:00,544.32,544.55,543.92,543.97,1822.0,540.3907,540.6191,539.9936,540.0433,1822.0
2024-02-21 14:40:00,544.18,544.58,543.99,544.48,7222.0,540.2518,540.6489,540.0631,540.5496,7222.0
2024-02-21 14:50:00,544.4,545.34,544.4,545.2,4837.0,540.4702,541.4034,540.4702,541.2644,4837.0
2024-02-21 15:00:00,544.97,545.17,544.9,545.14,2686.0,541.036,541.2346,540.9666,541.2048,2686.0
2024-02-21 15:10:00,545.14,545.15,544.83,544.94,3901.0,541.2048,541.2147,540.8971,541.0063,3901.0
2024-02-21 15:20:00,544.94,545.1,544.27,545.1,7316.0,541.0063,541.1651,540.3411,541.1651,7316.0
2024-02-21 15:30:00,545.26,547.0,545.2,546.74,6464.0,541.324,543.0514,541.2644,542.7933,6464.0
2024-02-21 15:40:00,546.82,548.17,546.82,548.07,11582.0,542.8727,544.2129,542.8727,544.1137,11582.0
2024-02-21 15:50:00,548.31,549.51,548.04,549.13,28934.0,544.3519,545.5433,544.0839,545.166,28934.0
2024-02-22 09:30:00,552.52,556.78,552.52,554.48,9327.0,548.5315,552.7608,548.5315,550.4774,9327.0
2024-02-22 09:40:00,554.81,555.55,553.61,555.55,550.0,550.805,551.5397,549.6137,551.5397,550.0
2024-02-22 09:50:00,556.02,556.59,555.24,555.25,1000.0,552.0063,552.5722,551.2319,551.2418,1000.0
2024-02-22 10:00:00,555.54,556.23,554.45,555.28,5625.0,551.5297,552.2148,550.4476,551.2716,5625.0
2024-02-22 10:10:00,555.29,556.06,554.73,555.1,5079.0,551.2816,552.046,550.7256,551.0929,5079.0
2024-02-22 10:20:00,555.24,556.96,555.23,556.61,500.0,551.2319,552.9395,551.222,552.592,500.0
2024-02-22 10:30:00,556.78,557.07,556.3,556.3,813.0,552.7608,553.0487,552.2843,552.2843,813.0
2024-02-22 10:40:00,556.11,556.8,556.07,556.07,2300.0,552.0956,552.7807,552.0559,552.0559,2300.0
2024-02-22 10:50:00,556.19,556.51,556.05,556.5,1500.0,552.1751,552.4927,552.0361,552.4828,1500.0
2024-02-22 11:00:00,556.32,556.88,556.3,556.85,1430.0,552.3041,552.8601,552.2843,552.8303,1430.0
2024-02-22 11:10:00,557.0,558.02,556.87,558.02,3138.0,552.9792,553.9918,552.8501,553.9918,3138.0
2024-02-22 11:20:00,557.67,557.88,557.39,557.56,870.0,553.6444,553.8529,553.3664,553.5352,870.0
2024-02-22 11:30:00,558.03,558.05,557.36,557.36,819.0,554.0018,554.0216,553.3366,553.3366,819.0
2024-02-22 11:40:00,557.49,557.73,557.18,557.19,686.0,553.4657,553.7039,553.1579,553.1678,686.0
2024-02-22 11:50:00,557.02,557.02,556.58,556.68,12939.0,552.9991,552.9991,552.5622,552.6615,12939.0
2024-02-22 12:00:00,556.21,557.16,556.21,557.16,800.0,552.1949,553.1381,552.1949,553.1381,800.0
2024-02-22 12:10:00,557.13,557.39,556.75,556.75,1265.0,553.1083,553.3664,552.731,552.731,1265.0
2024-02-22 12:20:00,556.88,557.15,556.75,557.0,1790.0,552.8601,553.1281,552.731,552.9792,1790.0
2024-02-22 12:30:00,557.3,557.32,556.94,557.25,2052.0,553.277,553.2969,552.9196,553.2274,2052.0
2024-02-22 12:40:00,557.03,557.25,556.9,557.18,120343.0,553.009,553.2274,552.8799,553.1579,120343.0
2024-02-22 12:50:00,557.44,558.42,557.38,557.64,2550.0,553.416,554.389,553.3565,553.6146,2550.0
2024-02-22 13:00:00,557.27,557.27,556.55,556.94,2156.0,553.2473,553.2473,552.5325,552.9196,2156.0
2024-02-22 13:10:00,557.05,557.32,556.76,556.87,2616.0,553.0288,553.2969,552.7409,552.8501,2616.0
2024-02-22 13:20:00,556.98,557.2,556.77,557.02,4418.0,552.9594,553.1778,552.7509,552.9991,4418.0
2024-02-22 13:30:00,557.19,557.19,556.76,556.92,2814.0,553.1678,553.1678,552.7409,552.8998,2814.0
2024-02-22 13:40:00,557.45,558.13,557.34,557.87,1077.0,553.426,554.1011,553.3168,553.8429,1077.0
2024-02-22 13:50:00,558.02,558.17,557.43,557.66,2193.0,553.9918,554.1408,553.4061,553.6344,2193.0
2024-02-22 14:00:00,557.9,557.94,557.46,557.7,2786.0,553.8727,553.9124,553.4359,553.6742,2786.0
2024-02-22 14:10:00,557.81,557.97,557.62,557.77,5581.0,553.7834,553.9422,553.5947,553.7436,5581.0
2024-02-22 14:20:00,557.9,558.61,557.9,558.24,1539.0,553.8727,554.5776,553.8727,554.2103,1539.0
2024-02-22 14:30:00,558.66,558.66,557.82,557.84,4970.0,554.6272,554.6272,553.7933,553.8131,4970.0
2024-02-22 14:40:00,557.5,557.96,557.27,557.27,2468.0,553.4756,553.9323,553.2473,553.2473,2468.0
2024-02-22 14:50:00,557.27,557.6,557.04,557.27,807.0,553.2473,553.5749,553.0189,553.2473,807.0
2024-02-22 15:00:00,557.09,557.79,557.09,557.64,1615.0,553.0686,553.7635,553.0686,553.6146,1615.0
2024-02-22 15:10:00,557.52,557.7,557.26,557.56,2146.0,553.4955,553.6742,553.2373,553.5352,2146.0
2024-02-22 15:20:00,557.66,557.66,557.29,557.29,3782.0,553.6344,553.6344,553.2671,553.2671,3782.0
2024-02-22 15:30:00,557.31,557.31,556.45,556.45,4265.0,553.287,553.287,552.4332,552.4332,4265.0
2024-02-22 15:40:00,556.46,556.89,555.55,555.97,10253.0,552.4431,552.87,551.5397,551.9566,10253.0
2024-02-22 15:50:00,555.83,556.45,554.96,555.31,26951.0,551.8177,552.4332,550.9539,551.3014,26951.0
2024-02-23 09:30:00,559.16,559.97,558.15,559.02,5552.0,555.1236,555.9278,554.1209,554.9846,5552.0
2024-02-23 09:40:00,558.93,559.55,558.89,558.96,19524.0,554.8953,555.5108,554.8556,554.9251,19524.0
2024-02-23 09:50:00,558.67,559.22,557.91,558.55,2747.0,554.6372,555.1832,553.8826,554.518,2747.0
2024-02-23 10:00:00,558.49,558.81,557.12,557.47,1751.0,554.4585,554.7761,553.0983,553.4458,1751.0
2024-02-23 10:10:00,556.88,557.16,556.54,556.55,1500.0,552.8601,553.1381,552.5225,552.5325,1500.0
2024-02-23 10:20:00,556.46,557.57,556.46,557.57,12006.0,552.4431,553.5451,552.4431,553.5451,12006.0
2024-02-23 10:30:00,557.75,558.47,557.52,557.52,4303.0,553.7238,554.4386,553.4955,553.4955,4303.0
2024-02-23 10:40:00,557.61,557.62,556.55,556.98,1000.0,553.5848,553.5947,552.5325,552.9594,1000.0
2024-02-23 10:50:00,556.37,556.49,556.05,556.2,1100.0,552.3538,552.4729,552.0361,552.185,1100.0
2024-02-23 11:00:00,555.92,555.92,555.04,555.09,1305.0,551.907,551.907,551.0334,551.083,1305.0
2024-02-23 11:10:00,555.66,557.15,554.94,557.15,12968.0,551.6489,553.1281,550.9341,553.1281,12968.0
2024-02-23 11:20:00,557.28,557.28,557.28,557.28,200.0,553.2572,553.2572,553.2572,553.2572,200.0
2024-02-23 11:30:00,557.21,557.97,557.02,557.97,1061.0,553.1877,553.9422,552.9991,553.9422,1061.0
2024-02-23 11:40:00,557.65,557.65,557.25,557.25,535.0,553.6245,553.6245,553.2274,553.2274,535.0
2024-02-23 11:50:00,557.06,557.09,556.85,557.09,500.0,553.0388,553.0686,552.8303,553.0686,500.0
2024-02-23 12:00:00,557.33,557.78,557.31,557.78,1136.0,553.3068,553.7536,553.287,553.7536,1136.0
2024-02-23 12:10:00,557.71,557.85,556.91,557.19,1463.0,553.6841,553.8231,552.8899,553.1678,1463.0
2024-02-23 12:20:00,557.18,557.46,557.18,557.46,1100.0,553.1579,553.4359,553.1579,553.4359,1100.0
2024-02-23 12:30:00,557.31,558.17,557.28,558.17,1000.0,553.287,554.1408,553.2572,554.1408,1000.0
2024-02-23 12:40:00,557.87,558.19,557.43,558.15,3810.0,553.8429,554.1606,553.4061,554.1209,3810.0
2024-02-23 12:50:00,558.33,559.01,558.26,558.82,1519.0,554.2996,554.9747,554.2301,554.7861,1519.0
2024-02-23 13:00:00,559.06,559.06,558.39,558.39,2399.0,555.0243,555.0243,554.3592,554.3592,2399.0
2024-02-23 13:10:00,558.36,558.66,558.04,558.5,4844.0,554.3294,554.6272,554.0117,554.4684,4844.0
2024-02-23 13:20:00,558.32,558.32,557.6,557.6,52942.0,554.2897,554.2897,553.5749,553.5749,52942.0
2024-02-23 13:30:00,557.6,558.01,557.18,557.37,74332.0,553.5749,553.9819,553.1579,553.3465,74332.0
2024-02-23 13:40:00,557.31,557.7,556.05,557.7,18926.0,553.287,553.6742,552.0361,553.6742,18926.0
2024-02-23 13:50:00,557.69,557.87,556.71,557.54,9898.0,553.6642,553.8429,552.6913,553.5153,9898.0
2024-02-23 14:00:00,557.75,557.99,557.49,557.76,3030.0,553.7238,553.9621,553.4657,553.7337,3030.0
2024-02-23 14:10:00,557.76,558.12,557.24,557.84,3774.0,553.7337,554.0911,553.2175,553.8131,3774.0
2024-02-23 14:20:00,557.89,558.24,557.14,557.14,73453.0,553.8628,554.2103,553.1182,553.1182,73453.0
2024-02-23 14:30:00,556.95,558.73,556.95,558.67,4260.0,552.9296,554.6967,552.9296,554.6372,4260.0
2024-02-23 14:40:00,558.55,559.03,558.36,558.63,5913.0,554.518,554.9946,554.3294,554.5974,5913.0
2024-02-23 14:50:00,558.74,558.75,558.36,558.45,2401.0,554.7066,554.7166,554.3294,554.4187,2401.0
2024-02-23 15:00:00,558.45,558.8,557.7,557.73,75145.0,554.4187,554.7662,553.6742,553.7039,75145.0
2024-02-23 15:10:00,557.57,558.9,557.41,557.6,6635.0,553.5451,554.8655,553.3862,553.5749,6635.0
2024-02-23 15:20:00,557.6,558.31,557.5,558.22,57249.0,553.5749,554.2798,553.4756,554.1904,57249.0
2024-02-23 15:30:00,558.14,558.77,557.68,558.56,7480.0,554.111,554.7364,553.6543,554.5279,7480.0
2024-02-23 15:40:00,558.74,559.35,558.2,559.23,12424.0,554.7066,555.3122,554.1705,555.1931,12424.0
2024-02-23 15:50:00,559.45,559.95,556.8,556.88,32808.0,555.4115,555.9079,552.7807,552.8601,32808.0
2024-02-26 09:30:00,554.08,555.5,553.9,555.46,13500.0,550.0803,551.49,549.9016,551.4503,13500.0
2024-02-26 09:40:00,555.36,556.57,553.58,553.82,13549.0,551.351,552.5523,549.5839,549.8222,13549.0
2024-02-26 09:50:00,554.36,555.48,553.78,554.62,4144.0,550.3583,551.4702,549.7825,550.6164,4144.0
2024-02-26 10:00:00,554.05,554.67,553.48,554.51,1758.0,550.0505,550.666,549.4846,550.5072,1758.0
2024-02-26 10:10:00,554.66,554.66,553.96,554.12,1300.0,550.6561,550.6561,549.9612,550.12,1300.0
2024-02-26 10:20:00,553.88,554.08,552.59,552.59,3100.0,549.8817,550.0803,548.601,548.601,3100.0
2024-02-26 10:30:00,552.57,553.15,552.3,552.31,2615.0,548.5812,549.157,548.3131,548.3231,2615.0
2024-02-26 10:40:00,552.36,552.49,552.22,552.22,1350.0,548.3727,548.5018,548.2337,548.2337,1350.0
2024-02-26 10:50:00,552.22,552.46,552.04,552.36,1500.0,548.2337,548.472,548.055,548.3727,1500.0
2024-02-26 11:00:00,551.91,551.95,550.95,551.13,1328.0,547.926,547.9657,546.9729,547.1516,1328.0
2024-02-26 11:10:00,551.02,552.26,551.02,551.97,2443.0,547.0424,548.2734,547.0424,547.9855,2443.0
2024-02-26 11:20:00,551.96,551.97,550.8,551.31,9746.0,547.9756,547.9855,546.824,547.3303,9746.0
2024-02-26 11:30:00,551.31,551.94,551.27,551.94,5834.0,547.3303,547.9557,547.2906,547.9557,5834.0
2024-02-26 11:40:00,552.1,552.38,550.84,550.85,7971.0,548.1146,548.3926,546.8637,546.8736,7971.0
2024-02-26 11:50:00,550.87,550.95,549.76,550.04,6305.0,546.8935,546.9729,545.7915,546.0695,6305.0
2024-02-26 12:00:00,550.14,550.73,549.16,550.41,62803.0,546.1687,546.7545,545.1958,546.4368,62803.0
2024-02-26 12:10:00,550.37,550.37,548.82,550.26,3700.0,546.3971,546.3971,544.8583,546.2879,3700.0
2024-02-26 12:20:00,550.3,550.7,549.89,550.0,5803.0,546.3276,546.7247,545.9205,546.0297,5803.0
2024-02-26 12:30:00,549.9,549.9,548.92,549.21,11288.0,545.9305,545.9305,544.9575,545.2454,11288.0
2024-02-26 12:40:00,549.26,549.82,549.26,549.75,5001.0,545.2951,545.851,545.2951,545.7815,5001.0
2024-02-26 12:50:00,549.68,550.11,549.2,549.42,5989.0,545.712,546.1389,545.2355,545.4539,5989.0
2024-02-26 13:00:00,549.32,549.53,548.85,549.03,900.0,545.3546,545.5631,544.888,545.0667,900.0
2024-02-26 13:10:00,549.08,549.2,548.57,548.57,1610.0,545.1164,545.2355,544.6101,544.6101,1610.0
2024-02-26 13:20:00,548.46,548.48,547.07,547.57,3817.0,544.5009,544.5207,543.1209,543.6173,3817.0
2024-02-26 13:30:00,547.53,548.05,547.18,547.88,1504.0,543.5776,544.0938,543.2301,543.925,1504.0
2024-02-26 13:40:00,547.88,547.89,545.88,545.88,10651.0,543.925,543.935,541.9395,541.9395,10651.0
2024-02-26 13:50:00,545.83,548.4,545.83,548.1,29293.0,541.8898,544.4413,541.8898,544.1435,29293.0
2024-02-26 14:00:00,548.14,548.14,547.55,547.93,900.0,544.1832,544.1832,543.5974,543.9747,900.0
2024-02-26 14:10:00,547.46,547.92,547.46,547.74,2335.0,543.5081,543.9648,543.5081,543.7861,2335.0
2024-02-26 14:20:00,547.58,548.0,547.42,547.86,2500.0,543.6272,544.0442,543.4684,543.9052,2500.0
2024-02-26 14:30:00,547.86,548.0,547.53,547.69,4202.0,543.9052,544.0442,543.5776,543.7364,4202.0
2024-02-26 14:40:00,547.59,547.64,547.01,547.38,3718.0,543.6371,543.6868,543.0613,543.4287,3718.0
2024-02-26 14:50:00,547.6,548.24,546.9,547.06,2734.0,543.6471,544.2824,542.9521,543.111,2734.0
2024-02-26 15:00:00,547.17,547.94,547.17,547.94,816.0,543.2202,543.9846,543.2202,543.9846,816.0
2024-02-26 15:10:00,548.13,548.13,547.19,547.22,2879.0,544.1732,544.1732,543.24,543.2698,2879.0
2024-02-26 15:20:00,547.11,547.54,547.11,547.45,1407.0,543.1606,543.5875,543.1606,543.4981,1407.0
2024-02-26 15:30:00,547.62,547.73,547.06,547.36,10019.0,543.6669,543.7761,543.111,543.4088,10019.0
2024-02-26 15:40:00,547.49,548.39,547.37,547.99,13129.0,543.5379,544.4314,543.4187,544.0342,13129.0
2024-02-26 15:50:00,548.38,548.82,547.67,547.9,49970.0,544.4214,544.8583,543.7166,543.9449,49970.0
2024-02-27 09:30:00,548.01,548.01,542.51,543.76,13985.0,544.0541,544.0541,538.5938,539.8348,13985.0
2024-02-27 09:40:00,543.32,545.38,542.81,545.07,22078.0,539.398,541.4431,538.8916,541.1353,22078.0
2024-02-27 09:50:00,544.47,546.05,544.41,545.48,9778.0,540.5397,542.1083,540.4801,541.5424,9778.0
2024-02-27 10:00:00,545.61,546.11,544.77,545.48,5872.0,541.6714,542.1678,540.8375,541.5424,5872.0
2024-02-27 10:10:00,545.28,545.91,544.68,545.9,9158.0,541.3438,541.9693,540.7481,541.9593,9158.0
2024-02-27 10:20:00,545.91,545.91,544.15,544.65,18006.0,541.9693,541.9693,540.222,540.7184,18006.0
2024-02-27 10:30:00,544.74,545.96,544.74,545.36,61919.0,540.8077,542.0189,540.8077,541.4232,61919.0
2024-02-27 10:40:00,545.26,547.44,545.23,546.5,26717.0,541.324,543.4882,541.2942,542.555,26717.0
2024-02-27 10:50:00,546.6,547.02,546.43,546.86,3939.0,542.6543,543.0713,542.4855,542.9124,3939.0
2024-02-27 11:00:00,546.94,547.05,546.2,546.21,2390.0,542.9918,543.101,542.2572,542.2671,2390.0
2024-02-27 11:10:00,546.3,547.0,546.01,546.32,9172.0,542.3564,543.0514,542.0685,542.3763,9172.0
2024-02-27 11:20:00,546.12,546.25,545.5,545.59,2791.0,542.1777,542.3068,541.5622,541.6516,2791.0
2024-02-27 11:30:00,545.59,545.93,545.25,545.25,1400.0,541.6516,541.9891,541.314,541.314,1400.0
2024-02-27 11:40:00,545.38,545.4,544.87,545.4,1700.0,541.4431,541.4629,540.9368,541.4629,1700.0
2024-02-27 11:50:00,545.6,545.89,545.2,545.75,5388.0,541.6615,541.9494,541.2644,541.8104,5388.0
2024-02-27 12:00:00,545.63,545.63,545.49,545.5,700.0,541.6913,541.6913,541.5523,541.5622,700.0
2024-02-27 12:10:00,545.49,545.59,544.62,544.62,2104.0,541.5523,541.6516,540.6886,540.6886,2104.0
2024-02-27 12:20:00,544.83,544.91,543.94,544.81,5203.0,540.8971,540.9765,540.0135,540.8772,5203.0
2024-02-27 12:30:00,545.03,545.41,544.85,545.01,2628.0,541.0956,541.4729,540.9169,541.0758,2628.0
2024-02-27 12:40:00,544.63,544.64,544.4,544.63,1400.0,540.6985,540.7084,540.4702,540.6985,1400.0
2024-02-27 12:50:00,544.49,544.83,544.49,544.66,3560.0,540.5595,540.8971,540.5595,540.7283,3560.0
2024-02-27 13:00:00,544.56,545.17,544.56,545.12,3100.0,540.629,541.2346,540.629,541.185,3100.0
2024-02-27 13:10:00,545.1,545.59,545.01,545.05,10849.0,541.1651,541.6516,541.0758,541.1155,10849.0
2024-02-27 13:20:00,545.0,545.31,544.72,544.99,1422.0,541.0658,541.3736,540.7879,541.0559,1422.0
2024-02-27 13:30:00,545.26,545.26,545.01,545.09,972.0,541.324,541.324,541.0758,541.1552,972.0
2024-02-27 13:40:00,545.16,545.32,544.99,545.11,1966.0,541.2247,541.3835,541.0559,541.175,1966.0
2024-02-27 13:50:00,545.13,545.97,545.12,545.97,2195.0,541.1949,542.0288,541.185,542.0288,2195.0
2024-02-27 14:00:00,545.97,546.75,545.96,546.75,3264.0,542.0288,542.8032,542.0189,542.8032,3264.0
2024-02-27 14:10:00,546.75,547.03,546.35,546.79,13333.0,542.8032,543.0812,542.4061,542.8429,13333.0
2024-02-27 14:20:00,546.82,548.56,546.23,548.15,71911.0,542.8727,544.6001,542.287,544.1931,71911.0
2024-02-27 14:30:00,547.92,548.1,546.7,547.45,32849.0,543.9648,544.1435,542.7536,543.4981,32849.0
2024-02-27 14:40:00,547.45,548.05,547.27,547.68,25144.0,543.4981,544.0938,543.3194,543.7265,25144.0
2024-02-27 14:50:00,548.0,548.09,547.66,548.01,8299.0,544.0442,544.1335,543.7066,544.0541,8299.0
2024-02-27 15:00:00,548.01,548.04,547.39,547.68,15720.0,544.0541,544.0839,543.4386,543.7265,15720.0
2024-02-27 15:10:00,547.75,547.94,547.45,547.85,3054.0,543.796,543.9846,543.4981,543.8953,3054.0
2024-02-27 15:20:00,548.03,548.27,547.52,548.05,2188.0,544.074,544.3122,543.5676,544.0938,2188.0
2024-02-27 15:30:00,548.08,548.19,547.73,548.1,3324.0,544.1236,544.2328,543.7761,544.1435,3324.0
2024-02-27 15:40:00,547.92,547.92,546.9,547.12,11096.0,543.9648,543.9648,542.9521,543.1705,11096.0
2024-02-27 15:50:00,547.46,547.8,546.71,547.12,21923.0,543.5081,543.8456,542.7635,543.1705,21923.0
2024-02-28 09:30:00,544.39,545.84,543.51,544.53,7198.0,540.4602,541.8998,539.5866,540.5992,7198.0
2024-02-28 09:40:00,544.48,544.48,543.84,544.21,800.0,540.5496,540.5496,539.9142,540.2815,800.0
2024-02-28 09:50:00,544.51,544.91,544.43,544.9,1720.0,540.5794,540.9765,540.4999,540.9666,1720.0
2024-02-28 10:00:00,545.26,545.4,544.14,544.14,2362.0,541.324,541.4629,540.212,540.212,2362.0
2024-02-28 10:10:00,544.32,544.74,543.31,543.31,7244.0,540.3907,540.8077,539.388,539.388,7244.0
2024-02-28 10:20:00,542.97,543.24,542.43,543.24,2402.0,539.0505,539.3185,538.5144,539.3185,2402.0
2024-02-28 10:30:00,543.39,543.41,543.04,543.04,3247.0,539.4675,539.4873,539.12,539.12,3247.0
2024-02-28 10:40:00,543.08,544.73,542.88,544.51,28925.0,539.1597,540.7978,538.9611,540.5794,28925.0
2024-02-28 10:50:00,544.82,544.82,543.13,543.98,1092.0,540.8871,540.8871,539.2093,540.0532,1092.0
2024-02-28 11:00:00,544.27,544.34,543.47,543.47,1000.0,540.3411,540.4106,539.5469,539.5469,1000.0
2024-02-28 11:10:00,543.45,544.01,543.45,543.54,1986.0,539.527,540.083,539.527,539.6164,1986.0
2024-02-28 11:20:00,543.59,544.21,543.59,544.0,4341.0,539.666,540.2815,539.666,540.0731,4341.0
2024-02-28 11:30:00,544.0,544.0,543.23,543.23,900.0,540.0731,540.0731,539.3086,539.3086,900.0
2024-02-28 11:40:00,543.57,544.0,543.38,543.94,2638.0,539.6462,540.0731,539.4575,540.0135,2638.0
2024-02-28 11:50:00,544.0,544.24,543.91,543.95,2100.0,540.0731,540.3113,539.9837,540.0234,2100.0
2024-02-28 12:00:00,543.92,544.15,543.87,543.88,800.0,539.9936,540.222,539.944,539.9539,800.0
2024-02-28 12:10:00,544.04,544.31,543.86,544.12,1344.0,540.1128,540.3808,539.9341,540.1922,1344.0
2024-02-28 12:20:00,543.95,543.95,543.78,543.78,600.0,540.0234,540.0234,539.8546,539.8546,600.0
2024-02-28 12:30:00,543.7,543.88,542.95,543.34,1736.0,539.7752,539.9539,539.0306,539.4178,1736.0
2024-02-28 12:40:00,543.46,544.08,543.46,544.01,2673.0,539.5369,540.1525,539.5369,540.083,2673.0
2024-02-28 12:50:00,543.99,544.11,543.71,544.0,3746.0,540.0631,540.1823,539.7851,540.0731,3746.0
2024-02-28 13:00:00,544.01,544.16,543.24,543.24,2695.0,540.083,540.2319,539.3185,539.3185,2695.0
2024-02-28 13:10:00,543.34,543.73,543.09,543.44,1400.0,539.4178,539.805,539.1696,539.5171,1400.0
2024-02-28 13:20:00,544.02,544.04,543.83,544.0,1100.0,540.0929,540.1128,539.9043,540.0731,1100.0
2024-02-28 13:30:00,544.23,544.36,543.98,544.0,5013.0,540.3014,540.4305,540.0532,540.0731,5013.0
2024-02-28 13:40:00,544.0,544.0,543.18,543.18,700.0,540.0731,540.0731,539.259,539.259,700.0
2024-02-28 13:50:00,543.05,543.34,542.89,543.13,1200.0,539.1299,539.4178,538.9711,539.2093,1200.0
2024-02-28 14:00:00,543.13,543.13,542.51,542.75,1618.0,539.2093,539.2093,538.5938,538.8321,1618.0
2024-02-28 14:10:00,542.3,542.35,541.67,541.96,11238.0,538.3853,538.435,537.7599,538.0478,11238.0
2024-02-28 14:20:00,542.15,542.71,541.83,542.41,1501.0,538.2364,538.7924,537.9187,538.4945,1501.0
2024-02-28 14:30:00,542.49,542.66,542.19,542.24,3944.0,538.574,538.7427,538.2761,538.3258,3944.0
2024-02-28 14:40:00,542.22,542.34,541.85,542.19,1100.0,538.3059,538.425,537.9386,538.2761,1100.0
2024-02-28 14:50:00,542.0,542.59,541.92,542.39,1742.0,538.0875,538.6732,538.0081,538.4747,1742.0
2024-02-28 15:00:00,542.39,542.99,542.39,542.61,3127.0,538.4747,539.0703,538.4747,538.6931,3127.0
2024-02-28 15:10:00,542.69,542.9,542.59,542.76,1646.0,538.7725,538.981,538.6732,538.842,1646.0
2024-02-28 15:20:00,543.02,543.62,542.95,543.62,2404.0,539.1001,539.6958,539.0306,539.6958,2404.0
2024-02-28 15:30:00,543.55,543.87,543.43,543.44,2355.0,539.6263,539.944,539.5072,539.5171,2355.0
2024-02-28 15:40:00,543.61,543.67,542.92,543.17,4130.0,539.6859,539.7454,539.0008,539.249,4130.0
2024-02-28 15:50:00,543.55,543.6,542.49,543.46,20113.0,539.6263,539.6759,538.574,539.5369,20113.0
2024-02-29 09:30:00,546.15,546.15,543.46,543.89,12690.0,542.2075,542.2075,539.5369,539.9638,12690.0
2024-02-29 09:40:00,544.36,544.36,542.03,542.47,2343.0,540.4305,540.4305,538.1173,538.5541,2343.0
2024-02-29 09:50:00,542.66,543.52,541.77,543.51,3620.0,538.7427,539.5965,537.8591,539.5866,3620.0
2024-02-29 10:00:00,543.38,543.39,541.61,542.33,3450.0,539.4575,539.4675,537.7003,538.4151,3450.0
2024-02-29 10:10:00,542.34,542.34,540.59,541.75,2409.0,538.425,538.425,536.6877,537.8393,2409.0
2024-02-29 10:20:00,542.77,543.56,542.13,543.35,1844.0,538.8519,539.6362,538.2165,539.4277,1844.0
2024-02-29 10:30:00,542.75,543.9,542.74,543.89,1508.0,538.8321,539.9738,538.8221,539.9638,1508.0
2024-02-29 10:40:00,543.8,544.01,542.96,543.36,2500.0,539.8745,540.083,539.0406,539.4377,2500.0
2024-02-29 10:50:00,543.4,543.48,542.03,542.93,27855.0,539.4774,539.5568,538.1173,539.0108,27855.0
2024-02-29 11:00:00,542.66,542.92,541.97,542.57,2542.0,538.7427,539.0008,538.0577,538.6534,2542.0
2024-02-29 11:10:00,542.23,543.63,542.23,543.34,2900.0,538.3158,539.7057,538.3158,539.4178,2900.0
2024-02-29 11:20:00,543.03,543.34,542.97,543.07,1100.0,539.1101,539.4178,539.0505,539.1498,1100.0
2024-02-29 11:30:00,543.0,543.0,540.32,540.32,24145.0,539.0803,539.0803,536.4196,536.4196,24145.0
2024-02-29 11:40:00,539.89,540.38,539.26,539.86,5018.0,535.9927,536.4792,535.3673,535.9629,5018.0
2024-02-29 11:50:00,540.2,541.38,540.2,540.9,2000.0,536.3005,537.472,536.3005,536.9954,2000.0
2024-02-29 12:00:00,541.21,542.32,541.21,541.48,1474.0,537.3032,538.4052,537.3032,537.5712,1474.0
2024-02-29 12:10:00,541.68,541.68,541.05,541.14,2858.0,537.7698,537.7698,537.1443,537.2337,2858.0
2024-02-29 12:20:00,541.04,541.77,541.04,541.7,2209.0,537.1344,537.8591,537.1344,537.7897,2209.0
2024-02-29 12:30:00,541.88,542.47,541.46,542.04,8437.0,537.9684,538.5541,537.5514,538.1272,8437.0
2024-02-29 12:40:00,542.4,544.04,542.22,544.04,27700.0,538.4846,540.1128,538.3059,540.1128,27700.0
2024-02-29 12:50:00,543.99,544.17,543.43,543.55,8138.0,540.0631,540.2418,539.5072,539.6263,8138.0
2024-02-29 13:00:00,544.11,544.76,544.09,544.43,25875.0,540.1823,540.8276,540.1624,540.4999,25875.0
2024-02-29 13:10:00,544.28,544.56,544.21,544.44,1338.0,540.351,540.629,540.2815,540.5099,1338.0
2024-02-29 13:20:00,544.4,545.4,544.4,545.3,3200.0,540.4702,541.4629,540.4702,541.3637,3200.0
2024-02-29 13:30:00,545.03,545.03,544.69,544.69,800.0,541.0956,541.0956,540.7581,540.7581,800.0
2024-02-29 13:40:00,544.33,544.92,544.32,544.92,600.0,540.4007,540.9864,540.3907,540.9864,600.0
2024-02-29 13:50:00,545.25,545.25,544.88,545.01,1500.0,541.314,541.314,540.9467,541.0758,1500.0
2024-02-29 14:00:00,545.01,545.02,544.44,544.67,1347.0,541.0758,541.0857,540.5099,540.7382,1347.0
2024-02-29 14:10:00,544.86,545.29,544.81,545.18,5480.0,540.9268,541.3537,540.8772,541.2445,5480.0
2024-02-29 14:20:00,545.19,545.22,544.43,544.43,3733.0,541.2545,541.2842,540.4999,540.4999,3733.0
2024-02-29 14:30:00,544.44,544.52,544.2,544.35,1116.0,540.5099,540.5893,540.2716,540.4205,1116.0
2024-02-29 14:40:00,544.43,544.43,543.85,543.92,984.0,540.4999,540.4999,539.9241,539.9936,984.0
2024-02-29 14:50:00,544.1,544.35,544.02,544.23,734.0,540.1723,540.4205,540.0929,540.3014,734.0
2024-02-29 15:00:00,544.22,544.49,544.22,544.42,500.0,540.2915,540.5595,540.2915,540.49,500.0
2024-02-29 15:10:00,544.33,544.5,544.17,544.48,1105.0,540.4007,540.5694,540.2418,540.5496,1105.0
2024-02-29 15:20:00,544.51,544.92,544.5,544.5,2700.0,540.5794,540.9864,540.5694,540.5694,2700.0
2024-02-29 15:30:00,544.5,544.87,544.31,544.5,7198.0,540.5694,540.9368,540.3808,540.5694,7198.0
2024-02-29 15:40:00,544.56,545.11,544.55,544.84,4493.0,540.629,541.175,540.6191,540.907,4493.0
2024-02-29 15:50:00,544.65,545.6,543.46,544.01,52496.0,540.7184,541.6615,539.5369,540.083,52496.0
2024-03-01 09:30:00,541.07,542.53,540.6,541.32,5091.0,537.1642,538.6137,536.6976,537.4124,5091.0
2024-03-01 09:40:00,540.82,542.42,540.81,541.22,3012.0,536.916,538.5045,536.9061,537.3131,3012.0
2024-03-01 09:50:00,542.39,543.77,542.02,543.62,2665.0,538.4747,539.8447,538.1073,539.6958,2665.0
2024-03-01 10:00:00,544.42,545.15,543.0,545.0,5462.0,540.49,541.2147,539.0803,541.0658,5462.0
2024-03-01 10:10:00,545.13,545.13,543.72,544.07,28912.0,541.1949,541.1949,539.7951,540.1425,28912.0
2024-03-01 10:20:00,543.69,545.3,543.49,545.0,8492.0,539.7653,541.3637,539.5667,541.0658,8492.0
2024-03-01 10:30:00,544.8,545.14,543.66,543.75,6043.0,540.8673,541.2048,539.7355,539.8249,6043.0
2024-03-01 10:40:00,544.07,544.75,543.82,544.42,14155.0,540.1425,540.8176,539.8944,540.49,14155.0
2024-03-01 10:50:00,544.6,545.99,544.46,545.47,85724.0,540.6687,542.0487,540.5297,541.5324,85724.0
2024-03-01 11:00:00,545.44,546.0,545.12,545.75,70927.0,541.5027,542.0586,541.185,541.8104,70927.0
2024-03-01 11:10:00,546.13,547.68,545.67,546.63,4357.0,542.1877,543.7265,541.731,542.6841,4357.0
2024-03-01 11:20:00,546.64,547.78,546.61,546.76,5681.0,542.694,543.8258,542.6642,542.8131,5681.0
2024-03-01 11:30:00,546.7,546.96,545.22,546.96,2271.0,542.7536,543.0117,541.2842,543.0117,2271.0
2024-03-01 11:40:00,546.44,547.15,546.44,546.98,2567.0,542.4954,543.2003,542.4954,543.0315,2567.0
2024-03-01 11:50:00,547.08,547.08,546.52,546.53,1119.0,543.1308,543.1308,542.5749,542.5848,1119.0
2024-03-01 12:00:00,547.01,547.15,546.5,546.51,7117.0,543.0613,543.2003,542.555,542.5649,7117.0
2024-03-01 12:10:00,547.15,547.15,546.27,546.29,21223.0,543.2003,543.2003,542.3267,542.3465,21223.0
2024-03-01 12:20:00,546.63,547.16,546.49,547.16,18774.0,542.6841,543.2102,542.5451,543.2102,18774.0
2024-03-01 12:30:00,547.62,547.79,546.89,546.89,4725.0,543.6669,543.8357,542.9422,542.9422,4725.0
2024-03-01 12:40:00,546.71,547.0,546.15,546.4,2428.0,542.7635,543.0514,542.2075,542.4557,2428.0
2024-03-01 12:50:00,546.43,547.02,546.43,546.67,2112.0,542.4855,543.0713,542.4855,542.7238,2112.0
2024-03-01 13:00:00,546.63,546.63,546.55,546.55,600.0,542.6841,542.6841,542.6046,542.6046,600.0
2024-03-01 13:10:00,546.7,546.83,546.7,546.83,241.0,542.7536,542.8826,542.7536,542.8826,241.0
2024-03-01 13:20:00,547.01,547.71,547.01,547.5,2828.0,543.0613,543.7563,543.0613,543.5478,2828.0
2024-03-01 13:30:00,547.5,547.59,547.3,547.46,25310.0,543.5478,543.6371,543.3492,543.5081,25310.0
2024-03-01 13:40:00,548.13,548.73,547.79,548.57,3667.0,544.1732,544.7689,543.8357,544.6101,3667.0
2024-03-01 13:50:00,548.6,548.61,548.14,548.14,800.0,544.6398,544.6498,544.1832,544.1832,800.0
2024-03-01 14:00:00,548.32,548.73,548.31,548.57,700.0,544.3619,544.7689,544.3519,544.6101,700.0
2024-03-01 14:10:00,548.53,548.53,547.67,547.67,5970.0,544.5704,544.5704,543.7166,543.7166,5970.0
2024-03-01 14:20:00,547.65,547.65,547.49,547.5,3129.0,543.6967,543.6967,543.5379,543.5478,3129.0
2024-03-01 14:30:00,547.5,548.12,547.41,548.06,2600.0,543.5478,544.1633,543.4584,544.1037,2600.0
2024-03-01 14:40:00,548.48,548.94,548.45,548.77,804.0,544.5207,544.9774,544.4909,544.8086,804.0
2024-03-01 14:50:00,548.55,548.63,548.27,548.63,1642.0,544.5902,544.6696,544.3122,544.6696,1642.0
2024-03-01 15:00:00,548.67,548.76,547.92,548.12,3172.0,544.7093,544.7987,543.9648,544.1633,3172.0
2024-03-01 15:10:00,547.86,548.23,547.62,548.13,2494.0,543.9052,544.2725,543.6669,544.1732,2494.0
2024-03-01 15:20:00,548.77,549.12,548.25,549.12,1923.0,544.8086,545.1561,544.2924,545.1561,1923.0
2024-03-01 15:30:00,549.16,549.34,548.6,549.34,6096.0,545.1958,545.3745,544.6398,545.3745,6096.0
2024-03-01 15:40:00,549.28,549.82,549.0,549.06,11479.0,545.3149,545.851,545.037,545.0965,11479.0
2024-03-01 15:50:00,548.83,549.35,547.69,547.8,15688.0,544.8682,545.3844,543.7364,543.8456,15688.0
2024-03-04 09:30:00,549.35,552.06,548.08,549.13,8634.0,545.3844,548.0749,544.1236,545.166,8634.0
2024-03-04 09:40:00,549.51,551.1,548.81,551.1,4425.0,545.5433,547.1218,544.8483,547.1218,4425.0
2024-03-04 09:50:00,549.64,550.55,549.64,549.72,2499.0,545.6723,546.5758,545.6723,545.7518,2499.0
2024-03-04 10:00:00,550.64,551.11,550.27,550.27,741.0,546.6651,547.1317,546.2978,546.2978,741.0
2024-03-04 10:10:00,550.39,550.39,549.36,549.63,3648.0,546.4169,546.4169,545.3944,545.6624,3648.0
2024-03-04 10:20:00,549.65,549.71,549.25,549.25,1770.0,545.6823,545.7418,545.2852,545.2852,1770.0
2024-03-04 10:30:00,548.59,549.11,548.43,548.83,2949.0,544.6299,545.1462,544.4711,544.8682,2949.0
2024-03-04 10:40:00,548.92,549.31,548.56,549.14,3329.0,544.9575,545.3447,544.6001,545.1759,3329.0
2024-03-04 10:50:00,549.14,549.47,549.14,549.15,1360.0,545.1759,545.5036,545.1759,545.1859,1360.0
2024-03-04 11:00:00,549.14,549.97,549.02,549.73,3123.0,545.1759,546.0,545.0568,545.7617,3123.0
2024-03-04 11:10:00,549.6,549.62,549.17,549.52,2540.0,545.6326,545.6525,545.2057,545.5532,2540.0
2024-03-04 11:20:00,549.65,549.98,549.64,549.82,1300.0,545.6823,546.0099,545.6723,545.851,1300.0
2024-03-04 11:30:00,549.64,549.76,549.38,549.5,1900.0,545.6723,545.7915,545.4142,545.5333,1900.0
2024-03-04 11:40:00,549.39,549.48,548.88,549.06,1900.0,545.4241,545.5135,544.9178,545.0965,1900.0
2024-03-04 11:50:00,549.2,549.2,548.75,548.96,3239.0,545.2355,545.2355,544.7888,544.9972,3239.0
2024-03-04 12:00:00,549.23,549.23,548.52,548.84,2734.0,545.2653,545.2653,544.5604,544.8781,2734.0
2024-03-04 12:10:00,548.88,549.07,548.76,549.01,1970.0,544.9178,545.1065,544.7987,545.0469,1970.0
2024-03-04 12:20:00,549.06,549.49,548.98,549.49,1400.0,545.0965,545.5234,545.0171,545.5234,1400.0
2024-03-04 12:30:00,549.47,549.66,549.03,549.03,2836.0,545.5036,545.6922,545.0667,545.0667,2836.0
2024-03-04 12:40:00,549.12,549.2,548.29,548.29,3435.0,545.1561,545.2355,544.3321,544.3321,3435.0
2024-03-04 12:50:00,548.43,548.43,547.0,547.32,5582.0,544.4711,544.4711,543.0514,543.3691,5582.0
2024-03-04 13:00:00,547.33,548.05,547.32,547.95,2898.0,543.379,544.0938,543.3691,543.9945,2898.0
2024-03-04 13:10:00,547.95,547.95,546.72,546.72,2888.0,543.9945,543.9945,542.7734,542.7734,2888.0
2024-03-04 13:20:00,546.51,546.78,546.29,546.46,2127.0,542.5649,542.833,542.3465,542.5153,2127.0
2024-03-04 13:30:00,546.32,546.32,545.62,545.86,1695.0,542.3763,542.3763,541.6814,541.9196,1695.0
2024-03-04 13:40:00,545.93,546.23,545.87,545.96,1359.0,541.9891,542.287,541.9296,542.0189,1359.0
2024-03-04 13:50:00,546.06,546.16,545.6,545.85,2944.0,542.1182,542.2175,541.6615,541.9097,2944.0
2024-03-04 14:00:00,546.16,546.22,545.59,545.82,2459.0,542.2175,542.277,541.6516,541.8799,2459.0
2024-03-04 14:10:00,545.92,546.48,545.9,546.45,1908.0,541.9792,542.5351,541.9593,542.5054,1908.0
2024-03-04 14:20:00,546.32,546.32,545.62,546.0,3394.0,542.3763,542.3763,541.6814,542.0586,3394.0
2024-03-04 14:30:00,545.86,546.55,545.73,546.55,1618.0,541.9196,542.6046,541.7906,542.6046,1618.0
2024-03-04 14:40:00,546.35,546.39,545.45,546.11,3006.0,542.4061,542.4458,541.5126,542.1678,3006.0
2024-03-04 14:50:00,545.99,546.25,545.99,546.17,3048.0,542.0487,542.3068,542.0487,542.2274,3048.0
2024-03-04 15:00:00,546.32,546.32,545.51,545.87,2029.0,542.3763,542.3763,541.5722,541.9296,2029.0
2024-03-04 15:10:00,545.75,546.17,545.55,546.13,3155.0,541.8104,542.2274,541.6119,542.1877,3155.0
2024-03-04 15:20:00,545.99,546.53,545.94,546.27,4347.0,542.0487,542.5848,541.999,542.3267,4347.0
2024-03-04 15:30:00,546.42,547.02,546.36,546.84,5628.0,542.4756,543.0713,542.416,542.8925,5628.0
2024-03-04 15:40:00,547.04,547.04,545.7,545.92,4501.0,543.0911,543.0911,541.7608,541.9792,4501.0
2024-03-04 15:50:00,546.05,547.43,545.56,547.07,23924.0,542.1083,543.4783,541.6218,543.1209,23924.0
2024-03-05 09:30:00,544.24,544.24,540.94,543.04,5257.0,540.3113,540.3113,537.0351,539.12,5257.0
2024-03-05 09:40:00,541.44,541.92,540.01,541.85,1692.0,537.5315,538.0081,536.1119,537.9386,1692.0
2024-03-05 09:50:00,541.89,542.35,540.25,540.78,2952.0,537.9783,538.435,536.3501,536.8763,2952.0
2024-03-05 10:00:00,540.75,541.0,539.97,540.13,14275.0,536.8465,537.0947,536.0721,536.231,14275.0
2024-03-05 10:10:00,540.42,540.76,540.41,540.76,1017.0,536.5189,536.8564,536.509,536.8564,1017.0
2024-03-05 10:20:00,540.75,541.08,540.1,541.08,3689.0,536.8465,537.1741,536.2012,537.1741,3689.0
2024-03-05 10:30:00,541.26,541.27,539.92,539.92,2600.0,537.3528,537.3628,536.0225,536.0225,2600.0
2024-03-05 10:40:00,540.95,541.1,540.41,540.48,4329.0,537.0451,537.194,536.509,536.5785,4329.0
2024-03-05 10:50:00,540.62,540.62,540.12,540.54,1000.0,536.7174,536.7174,536.2211,536.638,1000.0
2024-03-05 11:00:00,540.38,540.5,540.11,540.31,1537.0,536.4792,536.5983,536.2111,536.4097,1537.0
2024-03-05 11:10:00,540.16,541.1,540.04,540.63,4204.0,536.2608,537.194,536.1416,536.7274,4204.0
2024-03-05 11:20:00,540.64,540.66,540.28,540.66,1101.0,536.7373,536.7572,536.3799,536.7572,1101.0
2024-03-05 11:30:00,540.32,540.37,539.8,540.08,2198.0,536.4196,536.4693,535.9034,536.1813,2198.0
2024-03-05 11:40:00,540.1,540.1,539.21,539.77,2335.0,536.2012,536.2012,535.3176,535.8736,2335.0
2024-03-05 11:50:00,539.67,539.76,539.26,539.72,1822.0,535.7743,535.8637,535.3673,535.8239,1822.0
2024-03-05 12:00:00,539.5,539.78,539.5,539.78,510.0,535.6055,535.8835,535.6055,535.8835,510.0
2024-03-05 12:10:00,540.01,540.02,538.71,538.75,1840.0,536.1119,536.1218,534.8212,534.8609,1840.0
2024-03-05 12:20:00,538.48,538.6,538.13,538.13,1012.0,534.5929,534.712,534.2454,534.2454,1012.0
2024-03-05 12:30:00,537.27,537.74,536.4,536.6,1853.0,533.3916,533.8582,532.5279,532.7265,1853.0
2024-03-05 12:40:00,535.7,537.03,535.69,536.72,6328.0,531.833,533.1534,531.823,532.8456,6328.0
2024-03-05 12:50:00,536.4,536.92,536.19,536.19,800.0,532.5279,533.0442,532.3194,532.3194,800.0
2024-03-05 13:00:00,536.22,536.33,535.74,535.92,2800.0,532.3492,532.4584,531.8727,532.0514,2800.0
2024-03-05 13:10:00,535.8,536.05,535.5,535.71,1100.0,531.9322,532.1804,531.6344,531.8429,1100.0
2024-03-05 13:20:00,535.5,535.51,535.21,535.39,1100.0,531.6344,531.6443,531.3465,531.5252,1100.0
2024-03-05 13:30:00,535.48,535.72,535.29,535.33,2242.0,531.6146,531.8528,531.4259,531.4656,2242.0
2024-03-05 13:40:00,535.33,535.33,534.73,535.13,2299.0,531.4656,531.4656,530.87,531.2671,2299.0
2024-03-05 13:50:00,534.76,534.85,534.76,534.85,570.0,530.8998,530.9891,530.8998,530.9891,570.0
2024-03-05 14:00:00,534.85,535.73,534.78,535.73,1500.0,530.9891,531.8627,530.9196,531.8627,1500.0
2024-03-05 14:10:00,535.65,535.66,535.38,535.46,700.0,531.7833,531.7933,531.5153,531.5947,700.0
2024-03-05 14:20:00,535.44,535.53,535.4,535.51,800.0,531.5748,531.6642,531.5351,531.6443,800.0
2024-03-05 14:30:00,535.28,535.3,534.95,535.3,1321.0,531.416,531.4359,531.0884,531.4359,1321.0
2024-03-05 14:40:00,535.26,535.26,534.73,534.9,600.0,531.3961,531.3961,530.87,531.0387,600.0
2024-03-05 14:50:00,535.17,535.33,535.06,535.33,495.0,531.3068,531.4656,531.1976,531.4656,495.0
2024-03-05 15:00:00,535.42,536.03,535.25,535.25,1314.0,531.555,532.1606,531.3862,531.3862,1314.0
2024-03-05 15:10:00,535.21,535.65,534.94,535.65,3566.0,531.3465,531.7833,531.0785,531.7833,3566.0
2024-03-05 15:20:00,535.83,536.19,535.56,535.63,4300.0,531.962,532.3194,531.694,531.7635,4300.0
2024-03-05 15:30:00,535.49,536.03,535.33,535.47,5034.0,531.6245,532.1606,531.4656,531.6046,5034.0
2024-03-05 15:40:00,535.11,535.98,534.87,535.98,12462.0,531.2472,532.1109,531.009,532.1109,12462.0
2024-03-05 15:50:00,536.14,537.31,535.23,536.94,22755.0,532.2698,533.4313,531.3664,533.064,22755.0
2024-03-06 09:30:00,537.5,538.77,537.34,537.58,6227.0,533.62,534.8808,533.4611,533.6994,6227.0
2024-03-06 09:40:00,537.06,537.37,535.59,535.9,568.0,533.1831,533.4909,531.7238,532.0315,568.0
2024-03-06 09:50:00,536.2,538.1,535.75,537.95,3076.0,532.3294,534.2156,531.8826,534.0667,3076.0
2024-03-06 10:00:00,538.95,539.88,537.92,539.88,5834.0,535.0595,535.9828,534.0369,535.9828,5834.0
2024-03-06 10:10:00,539.73,541.75,539.73,541.75,3792.0,535.8339,537.8393,535.8339,537.8393,3792.0
2024-03-06 10:20:00,541.18,542.12,541.16,541.52,1699.0,537.2734,538.2066,537.2536,537.611,1699.0
2024-03-06 10:30:00,541.9,542.55,540.97,542.39,3516.0,537.9882,538.6335,537.0649,538.4747,3516.0
2024-03-06 10:40:00,542.5,543.17,542.17,542.85,4550.0,538.5839,539.249,538.2563,538.9314,4550.0
2024-03-06 10:50:00,542.85,544.22,542.85,544.22,2585.0,538.9314,540.2915,538.9314,540.2915,2585.0
2024-03-06 11:00:00,544.0,544.0,542.56,543.46,8695.0,540.0731,540.0731,538.6434,539.5369,8695.0
2024-03-06 11:10:00,543.32,543.32,542.47,543.03,1700.0,539.398,539.398,538.5541,539.1101,1700.0
2024-03-06 11:20:00,543.05,543.69,542.91,543.69,721.0,539.1299,539.7653,538.9909,539.7653,721.0
2024-03-06 11:30:00,544.41,544.43,543.81,544.42,706.0,540.4801,540.4999,539.8844,540.49,706.0
2024-03-06 11:40:00,544.27,544.89,544.27,544.55,1465.0,540.3411,540.9566,540.3411,540.6191,1465.0
2024-03-06 11:50:00,544.67,545.01,544.54,544.87,2498.0,540.7382,541.0758,540.6092,540.9368,2498.0
2024-03-06 12:00:00,545.0,545.56,544.89,545.56,604.0,541.0658,541.6218,540.9566,541.6218,604.0
2024-03-06 12:10:00,545.8,546.12,545.54,545.54,1732.0,541.8601,542.1777,541.6019,541.6019,1732.0
2024-03-06 12:20:00,545.56,545.98,545.34,545.92,877.0,541.6218,542.0388,541.4034,541.9792,877.0
2024-03-06 12:30:00,546.05,546.2,545.19,545.51,727.0,542.1083,542.2572,541.2545,541.5722,727.0
2024-03-06 12:40:00,545.47,545.47,544.9,544.96,1425.0,541.5324,541.5324,540.9666,541.0261,1425.0
2024-03-06 12:50:00,545.02,545.03,544.64,544.93,2600.0,541.0857,541.0956,540.7084,540.9963,2600.0
2024-03-06 13:00:00,544.95,544.95,543.58,543.59,2600.0,541.0162,541.0162,539.6561,539.666,2600.0
2024-03-06 13:10:00,543.23,543.76,543.23,543.69,1248.0,539.3086,539.8348,539.3086,539.7653,1248.0
2024-03-06 13:20:00,543.56,544.17,543.55,543.8,680.0,539.6362,540.2418,539.6263,539.8745,680.0
2024-03-06 13:30:00,543.77,543.77,541.76,542.22,1900.0,539.8447,539.8447,537.8492,538.3059,1900.0
2024-03-06 13:40:00,543.01,543.01,541.88,541.88,400.0,539.0902,539.0902,537.9684,537.9684,400.0
2024-03-06 13:50:00,541.71,542.69,541.71,542.69,416.0,537.7996,538.7725,537.7996,538.7725,416.0
2024-03-06 14:00:00,542.39,542.77,542.08,542.51,1020.0,538.4747,538.8519,538.1669,538.5938,1020.0
2024-03-06 14:10:00,542.11,542.11,541.09,541.57,1217.0,538.1967,538.1967,537.1841,537.6606,1217.0
2024-03-06 14:20:00,541.58,542.11,541.57,542.11,1035.0,537.6705,538.1967,537.6606,538.1967,1035.0
2024-03-06 14:30:00,542.09,542.09,541.22,541.22,700.0,538.1768,538.1768,537.3131,537.3131,700.0
2024-03-06 14:40:00,541.1,541.11,540.13,540.46,1677.0,537.194,537.2039,536.231,536.5586,1677.0
2024-03-06 14:50:00,540.38,540.65,539.93,540.08,3193.0,536.4792,536.7472,536.0324,536.1813,3193.0
2024-03-06 15:00:00,540.08,540.34,539.67,539.98,3800.0,536.1813,536.4395,535.7743,536.0821,3800.0
2024-03-06 15:10:00,540.21,540.38,538.85,539.57,7131.0,536.3104,536.4792,534.9602,535.675,7131.0
2024-03-06 15:20:00,539.13,539.84,538.47,539.84,4306.0,535.2382,535.9431,534.583,535.9431,4306.0
2024-03-06 15:30:00,539.84,540.51,539.4,540.5,2768.0,535.9431,536.6082,535.5063,536.5983,2768.0
2024-03-06 15:40:00,540.55,540.82,539.95,540.43,5620.0,536.648,536.916,536.0523,536.5288,5620.0
2024-03-06 15:50:00,540.42,540.45,539.29,539.98,27263.0,536.5189,536.5487,535.3971,536.0821,27263.0
2024-03-07 09:30:00,545.14,549.14,544.36,547.75,10119.0,541.2048,545.1759,540.4305,543.796,10119.0
2024-03-07 09:40:00,546.32,546.32,544.54,544.74,1334.0,542.3763,542.3763,540.6092,540.8077,1334.0
2024-03-07 09:50:00,544.61,544.63,543.29,543.87,1114.0,540.6786,540.6985,539.3682,539.944,1114.0
2024-03-07 10:00:00,544.97,545.17,543.96,544.41,1562.0,541.036,541.2346,540.0333,540.4801,1562.0
2024-03-07 10:10:00,544.4,545.17,544.11,544.45,5100.0,540.4702,541.2346,540.1823,540.5198,5100.0
2024-03-07 10:20:00,544.46,545.27,543.29,545.08,4187.0,540.5297,541.3339,539.3682,541.1453,4187.0
2024-03-07 10:30:00,545.44,545.44,544.9,545.24,800.0,541.5027,541.5027,540.9666,541.3041,800.0
2024-03-07 10:40:00,544.97,545.62,544.21,545.47,2911.0,541.036,541.6814,540.2815,541.5324,2911.0
2024-03-07 10:50:00,545.43,545.55,544.78,544.86,1200.0,541.4927,541.6119,540.8474,540.9268,1200.0
2024-03-07 11:00:00,545.29,545.29,543.4,543.73,2500.0,541.3537,541.3537,539.4774,539.805,2500.0
2024-03-07 11:10:00,543.36,544.07,543.36,543.68,2286.0,539.4377,540.1425,539.4377,539.7554,2286.0
2024-03-07 11:20:00,543.51,544.72,543.51,544.69,1160.0,539.5866,540.7879,539.5866,540.7581,1160.0
2024-03-07 11:30:00,544.94,545.35,544.57,545.35,1000.0,541.0063,541.4133,540.6389,541.4133,1000.0
2024-03-07 11:40:00,545.15,545.24,544.6,544.61,925.0,541.2147,541.3041,540.6687,540.6786,925.0
2024-03-07 11:50:00,544.61,545.42,544.61,545.04,2100.0,540.6786,541.4828,540.6786,541.1055,2100.0
2024-03-07 12:00:00,544.81,545.08,544.8,545.08,200.0,540.8772,541.1453,540.8673,541.1453,200.0
2024-03-07 12:10:00,544.88,545.26,544.87,545.26,1450.0,540.9467,541.324,540.9368,541.324,1450.0
2024-03-07 12:20:00,544.86,545.08,544.72,545.02,1600.0,540.9268,541.1453,540.7879,541.0857,1600.0
2024-03-07 12:30:00,544.96,545.19,544.37,544.37,2490.0,541.0261,541.2545,540.4404,540.4404,2490.0
2024-03-07 12:40:00,544.56,544.85,544.29,544.5,720.0,540.629,540.9169,540.361,540.5694,720.0
2024-03-07 12:50:00,544.5,544.89,544.49,544.89,449.0,540.5694,540.9566,540.5595,540.9566,449.0
2024-03-07 13:00:00,544.9,545.37,544.77,545.14,1683.0,540.9666,541.4332,540.8375,541.2048,1683.0
2024-03-07 13:10:00,545.32,545.33,545.31,545.33,427.0,541.3835,541.3935,541.3736,541.3935,427.0
2024-03-07 13:20:00,546.05,546.73,546.05,546.57,400.0,542.1083,542.7833,542.1083,542.6245,400.0
2024-03-07 13:30:00,546.73,547.1,546.38,546.95,4574.0,542.7833,543.1507,542.4359,543.0018,4574.0
2024-03-07 13:40:00,547.25,547.63,547.22,547.37,1407.0,543.2996,543.6768,543.2698,543.4187,1407.0
2024-03-07 13:50:00,547.48,547.55,547.24,547.42,932.0,543.5279,543.5974,543.2897,543.4684,932.0
2024-03-07 14:00:00,547.41,547.6,547.31,547.38,1609.0,543.4584,543.6471,543.3592,543.4287,1609.0
2024-03-07 14:10:00,547.59,547.67,546.56,546.73,1209.0,543.6371,543.7166,542.6146,542.7833,1209.0
2024-03-07 14:20:00,546.75,546.75,546.06,546.45,568.0,542.8032,542.8032,542.1182,542.5054,568.0
2024-03-07 14:30:00,546.3,546.7,546.3,546.52,900.0,542.3564,542.7536,542.3564,542.5749,900.0
2024-03-07 14:40:00,546.28,546.43,546.06,546.18,1200.0,542.3366,542.4855,542.1182,542.2373,1200.0
2024-03-07 14:50:00,546.51,547.16,546.0,546.18,2510.0,542.5649,543.2102,542.0586,542.2373,2510.0
2024-03-07 15:00:00,545.47,546.2,545.47,546.02,2037.0,541.5324,542.2572,541.5324,542.0785,2037.0
2024-03-07 15:10:00,546.03,546.74,545.93,546.39,1466.0,542.0884,542.7933,541.9891,542.4458,1466.0
2024-03-07 15:20:00,546.15,546.5,546.15,546.46,1214.0,542.2075,542.555,542.2075,542.5153,1214.0
2024-03-07 15:30:00,546.5,546.7,546.38,546.7,2630.0,542.555,542.7536,542.4359,542.7536,2630.0
2024-03-07 15:40:00,546.76,547.04,546.24,546.24,2476.0,542.8131,543.0911,542.2969,542.2969,2476.0
2024-03-07 15:50:00,546.16,546.62,545.46,546.02,17150.0,542.2175,542.6741,541.5225,542.0785,17150.0
2024-03-08 09:30:00,546.17,546.17,544.35,545.25,6228.0,542.2274,542.2274,540.4205,541.314,6228.0
2024-03-08 09:40:00,546.33,547.2,545.65,546.12,1870.0,542.3862,543.25,541.7111,542.1777,1870.0
2024-03-08 09:50:00,546.12,546.97,545.64,546.24,3252.0,542.1777,543.0216,541.7012,542.2969,3252.0
2024-03-08 10:00:00,546.39,546.45,545.3,545.3,883.0,542.4458,542.5054,541.3637,541.3637,883.0
2024-03-08 10:10:00,545.89,545.9,544.82,544.83,707.0,541.9494,541.9593,540.8871,540.8971,707.0
2024-03-08 10:20:00,545.0,545.93,544.6,545.09,3473.0,541.0658,541.9891,540.6687,541.1552,3473.0
2024-03-08 10:30:00,545.19,545.79,545.06,545.79,1500.0,541.2545,541.8501,541.1254,541.8501,1500.0
2024-03-08 10:40:00,545.79,546.19,545.3,545.5,2372.0,541.8501,542.2472,541.3637,541.5622,2372.0
2024-03-08 10:50:00,545.53,546.48,545.53,546.14,911.0,541.592,542.5351,541.592,542.1976,911.0
2024-03-08 11:00:00,546.0,546.27,545.7,545.7,1500.0,542.0586,542.3267,541.7608,541.7608,1500.0
2024-03-08 11:10:00,545.7,546.61,545.7,546.61,2109.0,541.7608,542.6642,541.7608,542.6642,2109.0
2024-03-08 11:20:00,546.88,547.13,546.07,547.09,1301.0,542.9323,543.1805,542.1281,543.1407,1301.0
2024-03-08 11:30:00,547.19,547.78,547.19,547.46,2881.0,543.24,543.8258,543.24,543.5081,2881.0
2024-03-08 11:40:00,547.13,547.36,546.58,546.76,968.0,543.1805,543.4088,542.6344,542.8131,968.0
2024-03-08 11:50:00,547.11,547.81,547.11,547.7,596.0,543.1606,543.8555,543.1606,543.7463,596.0
2024-03-08 12:00:00,547.5,548.14,547.5,547.85,600.0,543.5478,544.1832,543.5478,543.8953,600.0
2024-03-08 12:10:00,548.17,548.46,547.53,547.53,4536.0,544.2129,544.5009,543.5776,543.5776,4536.0
2024-03-08 12:20:00,547.94,548.05,547.46,547.98,1527.0,543.9846,544.0938,543.5081,544.0243,1527.0
2024-03-08 12:30:00,548.07,548.36,548.07,548.16,3360.0,544.1137,544.4016,544.1137,544.203,3360.0
2024-03-08 12:40:00,548.45,548.56,547.64,547.64,1200.0,544.4909,544.6001,543.6868,543.6868,1200.0
2024-03-08 12:50:00,547.68,547.68,546.01,546.29,1350.0,543.7265,543.7265,542.0685,542.3465,1350.0
2024-03-08 13:00:00,545.95,546.48,545.88,546.34,1100.0,542.009,542.5351,541.9395,542.3962,1100.0
2024-03-08 13:10:00,546.58,546.58,546.24,546.49,1932.0,542.6344,542.6344,542.2969,542.5451,1932.0
2024-03-08 13:20:00,546.49,546.49,545.31,545.31,1541.0,542.5451,542.5451,541.3736,541.3736,1541.0
2024-03-08 13:30:00,545.57,546.53,545.41,545.55,1390.0,541.6317,542.5848,541.4729,541.6119,1390.0
2024-03-08 13:40:00,545.54,545.54,544.58,544.58,2045.0,541.6019,541.6019,540.6489,540.6489,2045.0
2024-03-08 13:50:00,544.38,545.14,544.37,545.14,1131.0,540.4503,541.2048,540.4404,541.2048,1131.0
2024-03-08 14:00:00,545.2,545.6,545.2,545.6,447.0,541.2644,541.6615,541.2644,541.6615,447.0
2024-03-08 14:10:00,545.54,545.82,545.53,545.66,428.0,541.6019,541.8799,541.592,541.7211,428.0
2024-03-08 14:20:00,546.07,546.34,546.07,546.34,1159.0,542.1281,542.3962,542.1281,542.3962,1159.0
2024-03-08 14:30:00,546.05,546.27,545.82,545.87,1352.0,542.1083,542.3267,541.8799,541.9296,1352.0
2024-03-08 14:40:00,545.65,546.38,545.64,546.38,622.0,541.7111,542.4359,541.7012,542.4359,622.0
2024-03-08 14:50:00,546.01,546.54,546.0,546.25,1479.0,542.0685,542.5947,542.0586,542.3068,1479.0
2024-03-08 15:00:00,546.59,546.59,546.39,546.4,300.0,542.6444,542.6444,542.4458,542.4557,300.0
2024-03-08 15:10:00,545.89,546.02,545.76,545.89,1113.0,541.9494,542.0785,541.8203,541.9494,1113.0
2024-03-08 15:20:00,545.88,545.88,544.89,544.89,1852.0,541.9395,541.9395,540.9566,540.9566,1852.0
2024-03-08 15:30:00,545.29,545.82,545.15,545.6,2317.0,541.3537,541.8799,541.2147,541.6615,2317.0
2024-03-08 15:40:00,545.42,545.99,545.42,545.99,2690.0,541.4828,542.0487,541.4828,542.0487,2690.0
2024-03-08 15:50:00,546.12,546.4,545.47,545.95,11930.0,542.1777,542.4557,541.5324,542.009,11930.0
2024-03-11 09:30:00,545.21,546.18,542.9,544.34,7930.0,541.2743,542.2373,538.981,540.4106,7930.0
2024-03-11 09:40:00,543.89,544.96,543.48,544.96,1100.0,539.9638,541.0261,539.5568,541.0261,1100.0
2024-03-11 09:50:00,544.73,545.59,544.65,545.24,2563.0,540.7978,541.6516,540.7184,541.3041,2563.0
2024-03-11 10:00:00,545.03,545.88,544.1,544.42,2650.0,541.0956,541.9395,540.1723,540.49,2650.0
2024-03-11 10:10:00,544.4,545.04,544.28,545.04,1000.0,540.4702,541.1055,540.351,541.1055,1000.0
2024-03-11 10:20:00,545.76,545.77,545.14,545.14,2351.0,541.8203,541.8303,541.2048,541.2048,2351.0
2024-03-11 10:30:00,545.42,546.11,545.42,545.89,1489.0,541.4828,542.1678,541.4828,541.9494,1489.0
2024-03-11 10:40:00,546.14,546.4,545.96,546.01,1643.0,542.1976,542.4557,542.0189,542.0685,1643.0
2024-03-11 10:50:00,546.15,548.72,546.15,548.72,3538.0,542.2075,544.759,542.2075,544.759,3538.0
2024-03-11 11:00:00,548.74,548.79,547.84,548.08,2161.0,544.7788,544.8285,543.8853,544.1236,2161.0
2024-03-11 11:10:00,547.73,547.95,547.13,547.62,3312.0,543.7761,543.9945,543.1805,543.6669,3312.0
2024-03-11 11:20:00,547.62,548.14,547.61,547.95,2300.0,543.6669,544.1832,543.657,543.9945,2300.0
2024-03-11 11:30:00,547.8,548.41,547.79,548.35,1500.0,543.8456,544.4512,543.8357,544.3916,1500.0
2024-03-11 11:40:00,548.33,549.37,548.1,549.37,1810.0,544.3718,545.4043,544.1435,545.4043,1810.0
2024-03-11 11:50:00,549.79,549.83,548.97,549.49,2200.0,545.8213,545.861,545.0072,545.5234,2200.0
2024-03-11 12:00:00,549.34,549.63,549.01,549.63,2026.0,545.3745,545.6624,545.0469,545.6624,2026.0
2024-03-11 12:10:00,549.59,550.21,549.41,550.19,2879.0,545.6227,546.2382,545.444,546.2184,2879.0
2024-03-11 12:20:00,550.3,550.3,549.49,549.64,1300.0,546.3276,546.3276,545.5234,545.6723,1300.0
2024-03-11 12:30:00,549.94,550.59,549.94,550.36,2824.0,545.9702,546.6155,545.9702,546.3871,2824.0
2024-03-11 12:40:00,550.71,550.94,550.63,550.91,4569.0,546.7346,546.963,546.6552,546.9332,4569.0
2024-03-11 12:50:00,551.19,551.19,550.61,550.82,2100.0,547.2111,547.2111,546.6353,546.8438,2100.0
2024-03-11 13:00:00,550.65,550.65,549.88,549.88,2163.0,546.675,546.675,545.9106,545.9106,2163.0
2024-03-11 13:10:00,549.71,550.27,549.13,550.14,2397.0,545.7418,546.2978,545.166,546.1687,2397.0
2024-03-11 13:20:00,550.09,550.78,549.89,550.56,800.0,546.1191,546.8041,545.9205,546.5857,800.0
2024-03-11 13:30:00,550.98,551.31,550.76,550.94,1916.0,547.0027,547.3303,546.7843,546.963,1916.0
2024-03-11 13:40:00,550.65,551.14,550.58,551.14,1034.0,546.675,547.1615,546.6056,547.1615,1034.0
2024-03-11 13:50:00,551.35,551.7,551.1,551.63,2283.0,547.37,547.7175,547.1218,547.648,2283.0
2024-03-11 14:00:00,551.49,551.63,551.24,551.5,1862.0,547.509,547.648,547.2608,547.5189,1862.0
2024-03-11 14:10:00,551.51,551.7,550.83,551.7,5408.0,547.5288,547.7175,546.8537,547.7175,5408.0
2024-03-11 14:20:00,551.41,551.75,551.28,551.73,1725.0,547.4296,547.7671,547.3005,547.7473,1725.0
2024-03-11 14:30:00,551.83,552.13,551.54,551.8,10892.0,547.8465,548.1444,547.5586,547.8167,10892.0
2024-03-11 14:40:00,551.8,552.82,551.55,552.34,2791.0,547.8167,548.8294,547.5685,548.3528,2791.0
2024-03-11 14:50:00,552.55,552.63,552.0,552.29,6536.0,548.5613,548.6408,548.0153,548.3032,6536.0
2024-03-11 15:00:00,552.07,553.37,552.07,552.97,3770.0,548.0848,549.3754,548.0848,548.9783,3770.0
2024-03-11 15:10:00,552.96,553.22,552.4,552.88,5697.0,548.9684,549.2265,548.4124,548.8889,5697.0
2024-03-11 15:20:00,552.98,553.55,552.92,552.96,4074.0,548.9882,549.5541,548.9287,548.9684,4074.0
2024-03-11 15:30:00,553.09,553.47,553.01,553.41,5258.0,549.0974,549.4747,549.018,549.4151,5258.0
2024-03-11 15:40:00,553.7,554.26,553.62,553.77,7209.0,549.703,550.259,549.6236,549.7725,7209.0
2024-03-11 15:50:00,553.85,554.26,553.21,554.06,43276.0,549.8519,550.259,549.2166,550.0604,43276.0
2024-03-12 09:30:00,554.6,556.13,553.62,555.74,12886.0,550.5965,552.1155,549.6236,551.7283,12886.0
2024-03-12 09:40:00,554.39,556.15,554.39,555.99,500.0,550.388,552.1353,550.388,551.9765,500.0
2024-03-12 09:50:00,555.83,556.73,555.82,555.88,2565.0,551.8177,552.7112,551.8077,551.8673,2565.0
2024-03-12 10:00:00,556.58,556.59,555.2,556.22,7912.0,552.5622,552.5722,551.1922,552.2048,7912.0
2024-03-12 10:10:00,556.14,557.1,556.14,556.88,684.0,552.1254,553.0785,552.1254,552.8601,684.0
2024-03-12 10:20:00,556.89,557.44,556.89,556.98,800.0,552.87,553.416,552.87,552.9594,800.0
2024-03-12 10:30:00,557.6,557.87,557.38,557.85,886.0,553.5749,553.8429,553.3565,553.8231,886.0
2024-03-12 10:40:00,557.04,557.21,556.98,557.15,1148.0,553.0189,553.1877,552.9594,553.1281,1148.0
2024-03-12 10:50:00,556.91,557.0,556.89,556.97,900.0,552.8899,552.9792,552.87,552.9494,900.0
2024-03-12 11:00:00,557.35,557.54,556.96,556.96,900.0,553.3267,553.5153,552.9395,552.9395,900.0
2024-03-12 11:10:00,557.55,557.92,557.46,557.58,686.0,553.5252,553.8926,553.4359,553.555,686.0
2024-03-12 11:20:00,556.91,557.04,556.88,556.88,500.0,552.8899,553.0189,552.8601,552.8601,500.0
2024-03-12 11:30:00,556.68,557.24,556.59,557.09,1076.0,552.6615,553.2175,552.5722,553.0686,1076.0
2024-03-12 11:40:00,557.23,557.27,556.95,557.12,1702.0,553.2075,553.2473,552.9296,553.0983,1702.0
2024-03-12 11:50:00,557.12,557.79,557.03,557.52,1910.0,553.0983,553.7635,553.009,553.4955,1910.0
2024-03-12 12:00:00,557.55,558.1,557.26,558.1,6309.0,553.5252,554.0713,553.2373,554.0713,6309.0
2024-03-12 12:10:00,557.39,557.4,556.39,556.78,1500.0,553.3664,553.3763,552.3736,552.7608,1500.0
2024-03-12 12:20:00,556.63,556.64,556.36,556.61,800.0,552.6119,552.6218,552.3438,552.592,800.0
2024-03-12 12:30:00,556.89,556.94,556.46,556.57,5244.0,552.87,552.9196,552.4431,552.5523,5244.0
2024-03-12 12:40:00,556.9,556.91,556.09,556.21,1796.0,552.8799,552.8899,552.0758,552.1949,1796.0
2024-03-12 12:50:00,556.61,556.71,556.3,556.37,731.0,552.592,552.6913,552.2843,552.3538,731.0
2024-03-12 13:00:00,556.35,556.42,555.99,556.1,2249.0,552.3339,552.4034,551.9765,552.0857,2249.0
2024-03-12 13:10:00,556.35,556.58,556.16,556.58,606.0,552.3339,552.5622,552.1453,552.5622,606.0
2024-03-12 13:20:00,556.79,556.86,556.54,556.55,1709.0,552.7707,552.8402,552.5225,552.5325,1709.0
2024-03-12 13:30:00,556.38,556.76,556.38,556.7,800.0,552.3637,552.7409,552.3637,552.6814,800.0
2024-03-12 13:40:00,556.62,556.77,556.55,556.77,1185.0,552.602,552.7509,552.5325,552.7509,1185.0
2024-03-12 13:50:00,556.88,557.0,556.76,556.82,1176.0,552.8601,552.9792,552.7409,552.8005,1176.0
2024-03-12 14:00:00,556.95,556.95,556.1,556.1,2558.0,552.9296,552.9296,552.0857,552.0857,2558.0
2024-03-12 14:10:00,556.39,556.7,556.33,556.7,1066.0,552.3736,552.6814,552.314,552.6814,1066.0
2024-03-12 14:20:00,556.95,557.3,556.95,557.3,880.0,552.9296,553.277,552.9296,553.277,880.0
2024-03-12 14:30:00,557.54,557.8,557.54,557.58,5233.0,553.5153,553.7734,553.5153,553.555,5233.0
2024-03-12 14:40:00,557.39,557.97,557.15,557.97,3401.0,553.3664,553.9422,553.1281,553.9422,3401.0
2024-03-12 14:50:00,557.96,558.19,557.9,557.99,2715.0,553.9323,554.1606,553.8727,553.9621,2715.0
2024-03-12 15:00:00,557.81,558.26,557.51,558.01,2761.0,553.7834,554.2301,553.4855,553.9819,2761.0
2024-03-12 15:10:00,557.98,558.18,557.29,557.3,14962.0,553.9521,554.1507,553.2671,553.277,14962.0
2024-03-12 15:20:00,557.23,557.26,557.0,557.01,3695.0,553.2075,553.2373,552.9792,552.9891,3695.0
2024-03-12 15:30:00,556.93,557.09,556.6,556.81,3615.0,552.9097,553.0686,552.5821,552.7906,3615.0
2024-03-12 15:40:00,556.69,556.78,556.03,556.03,3908.0,552.6714,552.7608,552.0162,552.0162,3908.0
2024-03-12 15:50:00,555.96,556.06,554.95,555.01,21231.0,551.9467,552.046,550.944,551.0036,21231.0
2024-03-13 09:30:00,557.77,557.77,553.18,554.0,8062.0,553.7436,553.7436,549.1868,550.0009,8062.0
2024-03-13 09:40:00,554.94,554.95,551.87,552.09,979.0,550.9341,550.944,547.8862,548.1047,979.0
2024-03-13 09:50:00,553.63,553.63,551.23,552.02,1500.0,549.6335,549.6335,547.2509,548.0352,1500.0
2024-03-13 10:00:00,551.52,551.52,550.7,550.7,1773.0,547.5388,547.5388,546.7247,546.7247,1773.0
2024-03-13 10:10:00,551.23,551.78,550.72,551.78,1657.0,547.2509,547.7969,546.7445,547.7969,1657.0
2024-03-13 10:20:00,551.5,551.5,550.96,551.38,1356.0,547.5189,547.5189,546.9828,547.3998,1356.0
2024-03-13 10:30:00,551.11,551.33,550.66,550.67,1500.0,547.1317,547.3501,546.685,546.6949,1500.0
2024-03-13 10:40:00,550.67,550.67,550.67,550.67,0.0,546.6949,546.6949,546.6949,546.6949,0.0
2024-03-13 10:50:00,550.21,551.06,549.58,550.58,1870.0,546.2382,547.0821,545.6128,546.6056,1870.0
2024-03-13 11:00:00,550.49,550.63,550.13,550.13,500.0,546.5162,546.6552,546.1588,546.1588,500.0
2024-03-13 11:10:00,549.81,550.13,549.8,550.08,850.0,545.8411,546.1588,545.8312,546.1092,850.0
2024-03-13 11:20:00,551.07,551.1,549.55,549.56,4664.0,547.092,547.1218,545.583,545.5929,4664.0
2024-03-13 11:30:00,549.56,549.82,549.07,549.73,2653.0,545.5929,545.851,545.1065,545.7617,2653.0
2024-03-13 11:40:00,548.45,548.98,547.66,548.98,8781.0,544.4909,545.0171,543.7066,545.0171,8781.0
2024-03-13 11:50:00,549.21,549.21,548.93,549.13,650.0,545.2454,545.2454,544.9675,545.166,650.0
2024-03-13 12:00:00,548.49,548.78,548.48,548.6,668.0,544.5306,544.8185,544.5207,544.6398,668.0
2024-03-13 12:10:00,549.49,549.49,549.04,549.04,300.0,545.5234,545.5234,545.0767,545.0767,300.0
2024-03-13 12:20:00,549.11,549.11,548.75,548.89,500.0,545.1462,545.1462,544.7888,544.9278,500.0
2024-03-13 12:30:00,548.72,549.04,548.54,548.55,600.0,544.759,545.0767,544.5803,544.5902,600.0
2024-03-13 12:40:00,548.98,548.98,548.56,548.56,680.0,545.0171,545.0171,544.6001,544.6001,680.0
2024-03-13 12:50:00,548.4,548.8,548.4,548.8,500.0,544.4413,544.8384,544.4413,544.8384,500.0
2024-03-13 13:00:00,548.85,549.08,548.84,549.08,259.0,544.888,545.1164,544.8781,545.1164,259.0
2024-03-13 13:10:00,549.2,549.26,548.32,548.53,800.0,545.2355,545.2951,544.3619,544.5704,800.0
2024-03-13 13:20:00,548.52,549.26,548.52,548.82,500.0,544.5604,545.2951,544.5604,544.8583,500.0
2024-03-13 13:30:00,548.91,550.99,548.91,550.99,1358.0,544.9476,547.0126,544.9476,547.0126,1358.0
2024-03-13 13:40:00,550.65,551.46,550.65,551.46,897.0,546.675,547.4792,546.675,547.4792,897.0
2024-03-13 13:50:00,551.56,551.56,551.31,551.38,1047.0,547.5785,547.5785,547.3303,547.3998,1047.0
2024-03-13 14:00:00,551.17,551.55,551.16,551.29,900.0,547.1913,547.5685,547.1814,547.3104,900.0
2024-03-13 14:10:00,550.76,551.1,550.6,550.6,700.0,546.7843,547.1218,546.6254,546.6254,700.0
2024-03-13 14:20:00,549.72,550.22,549.72,550.16,500.0,545.7518,546.2482,545.7518,546.1886,500.0
2024-03-13 14:30:00,550.33,550.33,549.7,549.96,1547.0,546.3574,546.3574,545.7319,545.99,1547.0
2024-03-13 14:40:00,550.11,550.11,549.59,550.02,1277.0,546.1389,546.1389,545.6227,546.0496,1277.0
2024-03-13 14:50:00,549.93,550.2,549.7,549.74,517.0,545.9602,546.2283,545.7319,545.7716,517.0
2024-03-13 15:00:00,549.42,549.57,549.28,549.43,1342.0,545.4539,545.6028,545.3149,545.4639,1342.0
2024-03-13 15:10:00,549.56,549.56,548.83,549.01,1128.0,545.5929,545.5929,544.8682,545.0469,1128.0
2024-03-13 15:20:00,548.96,549.24,547.78,547.86,1800.0,544.9972,545.2752,543.8258,543.9052,1800.0
2024-03-13 15:30:00,548.36,549.73,548.33,549.43,7445.0,544.4016,545.7617,544.3718,545.4639,7445.0
2024-03-13 15:40:00,549.33,549.59,549.12,549.12,3225.0,545.3646,545.6227,545.1561,545.1561,3225.0
2024-03-13 15:50:00,549.39,550.19,548.45,549.42,29391.0,545.4241,546.2184,544.4909,545.4539,29391.0
2024-03-14 09:30:00,550.87,551.84,549.63,550.07,6288.0,546.8935,547.8565,545.6624,546.0992,6288.0
2024-03-14 09:40:00,551.19,551.19,548.76,548.76,407.0,547.2111,547.2111,544.7987,544.7987,407.0
2024-03-14 09:50:00,548.59,548.93,547.01,547.01,879.0,544.6299,544.9675,543.0613,543.0613,879.0
2024-03-14 10:00:00,546.87,548.0,546.87,547.09,1300.0,542.9223,544.0442,542.9223,543.1407,1300.0
2024-03-14 10:10:00,546.8,548.31,546.8,547.51,856.0,542.8528,544.3519,542.8528,543.5577,856.0
2024-03-14 10:20:00,546.99,547.01,546.67,546.68,476.0,543.0415,543.0613,542.7238,542.7337,476.0
2024-03-14 10:30:00,546.68,547.32,546.67,547.0,852.0,542.7337,543.3691,542.7238,543.0514,852.0
2024-03-14 10:40:00,546.45,546.45,545.84,545.85,5532.0,542.5054,542.5054,541.8998,541.9097,5532.0
2024-03-14 10:50:00,545.81,546.18,545.14,545.14,1000.0,541.87,542.2373,541.2048,541.2048,1000.0
2024-03-14 11:00:00,545.53,546.4,545.53,545.62,1100.0,541.592,542.4557,541.592,541.6814,1100.0
2024-03-14 11:10:00,545.75,546.07,545.35,545.35,1882.0,541.8104,542.1281,541.4133,541.4133,1882.0
2024-03-14 11:20:00,545.62,545.62,544.56,545.0,3479.0,541.6814,541.6814,540.629,541.0658,3479.0
2024-03-14 11:30:00,544.94,545.47,544.4,545.3,1656.0,541.0063,541.5324,540.4702,541.3637,1656.0
2024-03-14 11:40:00,546.26,546.26,545.63,545.68,1219.0,542.3167,542.3167,541.6913,541.7409,1219.0
2024-03-14 11:50:00,545.56,545.64,545.32,545.6,400.0,541.6218,541.7012,541.3835,541.6615,400.0
2024-03-14 12:00:00,545.6,545.84,545.51,545.58,770.0,541.6615,541.8998,541.5722,541.6416,770.0
2024-03-14 12:10:00,546.03,546.11,545.83,546.11,1476.0,542.0884,542.1678,541.8898,542.1678,1476.0
2024-03-14 12:20:00,546.07,546.26,546.0,546.19,2925.0,542.1281,542.3167,542.0586,542.2472,2925.0
2024-03-14 12:30:00,545.91,546.13,545.77,545.81,1128.0,541.9693,542.1877,541.8303,541.87,1128.0
2024-03-14 12:40:00,545.84,546.04,545.37,545.37,600.0,541.8998,542.0983,541.4332,541.4332,600.0
2024-03-14 12:50:00,545.1,546.02,545.09,545.39,1010.0,541.1651,542.0785,541.1552,541.453,1010.0
2024-03-14 13:00:00,545.38,545.55,545.37,545.55,326.0,541.4431,541.6119,541.4332,541.6119,326.0
2024-03-14 13:10:00,545.19,545.63,545.02,545.28,2234.0,541.2545,541.6913,541.0857,541.3438,2234.0
2024-03-14 13:20:00,544.7,545.23,544.7,545.0,2966.0,540.768,541.2942,540.768,541.0658,2966.0
2024-03-14 13:30:00,544.48,545.03,544.36,545.02,1256.0,540.5496,541.0956,540.4305,541.0857,1256.0
2024-03-14 13:40:00,545.03,545.34,544.83,545.23,3169.0,541.0956,541.4034,540.8971,541.2942,3169.0
2024-03-14 13:50:00,545.49,546.52,545.07,546.37,3696.0,541.5523,542.5749,541.1353,542.4259,3696.0
2024-03-14 14:00:00,546.96,548.41,546.95,548.16,1131.0,543.0117,544.4512,543.0018,544.203,1131.0
2024-03-14 14:10:00,548.2,548.21,547.25,547.25,2180.0,544.2427,544.2527,543.2996,543.2996,2180.0
2024-03-14 14:20:00,546.81,546.9,546.65,546.69,3175.0,542.8628,542.9521,542.7039,542.7436,3175.0
2024-03-14 14:30:00,546.33,546.48,546.2,546.21,1217.0,542.3862,542.5351,542.2572,542.2671,1217.0
2024-03-14 14:40:00,545.97,546.12,545.81,546.1,2538.0,542.0288,542.1777,541.87,542.1579,2538.0
2024-03-14 14:50:00,545.42,545.52,544.95,545.45,3914.0,541.4828,541.5821,541.0162,541.5126,3914.0
2024-03-14 15:00:00,545.46,545.46,544.65,544.65,1498.0,541.5225,541.5225,540.7184,540.7184,1498.0
2024-03-14 15:10:00,544.35,544.58,544.19,544.58,1100.0,540.4205,540.6489,540.2617,540.6489,1100.0
2024-03-14 15:20:00,544.68,544.85,544.32,544.85,1467.0,540.7481,540.9169,540.3907,540.9169,1467.0
2024-03-14 15:30:00,544.75,544.81,543.87,544.79,2285.0,540.8176,540.8772,539.944,540.8573,2285.0
2024-03-14 15:40:00,544.82,545.2,544.74,545.1,2716.0,540.8871,541.2644,540.8077,541.1651,2716.0
2024-03-14 15:50:00,545.42,547.35,544.77,547.35,14671.0,541.4828,543.3989,540.8375,543.3989,14671.0
2024-03-15 09:30:00,545.91,551.79,544.42,550.28,133530.0,541.9693,547.8068,540.49,546.3077,133530.0
2024-03-15 09:40:00,546.22,546.22,545.67,546.06,400.0,542.277,542.277,541.731,542.1182,400.0
2024-03-15 09:50:00,546.05,546.05,544.96,545.43,2605.0,542.1083,542.1083,541.0261,541.4927,2605.0
2024-03-15 10:00:00,545.56,545.56,543.15,543.97,1908.0,541.6218,541.6218,539.2292,540.0433,1908.0
2024-03-15 10:10:00,544.31,544.69,543.71,544.17,3584.0,540.3808,540.7581,539.7851,540.2418,3584.0
2024-03-15 10:20:00,544.7,544.7,544.33,544.37,900.0,540.768,540.768,540.4007,540.4404,900.0
2024-03-15 10:30:00,544.27,545.36,543.75,545.36,1993.0,540.3411,541.4232,539.8249,541.4232,1993.0
2024-03-15 10:40:00,545.75,546.59,545.75,546.57,801.0,541.8104,542.6444,541.8104,542.6245,801.0
2024-03-15 10:50:00,546.26,546.41,545.66,546.06,4094.0,542.3167,542.4657,541.7211,542.1182,4094.0
2024-03-15 11:00:00,545.63,545.64,544.84,545.11,1655.0,541.6913,541.7012,540.907,541.175,1655.0
2024-03-15 11:10:00,545.8,545.8,545.27,545.27,400.0,541.8601,541.8601,541.3339,541.3339,400.0
2024-03-15 11:20:00,545.07,545.3,545.06,545.3,500.0,541.1353,541.3637,541.1254,541.3637,500.0
2024-03-15 11:30:00,545.03,545.4,545.03,545.3,700.0,541.0956,541.4629,541.0956,541.3637,700.0
2024-03-15 11:40:00,545.2,545.46,544.53,544.53,1099.0,541.2644,541.5225,540.5992,540.5992,1099.0
2024-03-15 11:50:00,543.79,543.79,543.26,543.43,500.0,539.8646,539.8646,539.3384,539.5072,500.0
2024-03-15 12:00:00,543.82,543.84,543.4,543.4,700.0,539.8944,539.9142,539.4774,539.4774,700.0
2024-03-15 12:10:00,543.44,543.62,543.4,543.5,561.0,539.5171,539.6958,539.4774,539.5767,561.0
2024-03-15 12:20:00,543.57,543.59,542.62,542.63,1000.0,539.6462,539.666,538.703,538.7129,1000.0
2024-03-15 12:30:00,542.97,543.4,542.96,543.12,2971.0,539.0505,539.4774,539.0406,539.1994,2971.0
2024-03-15 12:40:00,543.25,543.26,542.9,542.91,200.0,539.3285,539.3384,538.981,538.9909,200.0
2024-03-15 12:50:00,542.56,542.84,542.35,542.35,500.0,538.6434,538.9214,538.435,538.435,500.0
2024-03-15 13:00:00,542.29,543.35,542.28,543.35,700.0,538.3754,539.4277,538.3655,539.4277,700.0
2024-03-15 13:10:00,543.78,543.78,543.76,543.76,200.0,539.8546,539.8546,539.8348,539.8348,200.0
2024-03-15 13:20:00,543.68,544.74,543.67,544.74,1000.0,539.7554,540.8077,539.7454,540.8077,1000.0
2024-03-15 13:30:00,544.69,544.74,544.42,544.42,710.0,540.7581,540.8077,540.49,540.49,710.0
2024-03-15 13:40:00,544.6,545.08,544.42,544.42,743.0,540.6687,541.1453,540.49,540.49,743.0
2024-03-15 13:50:00,544.68,545.56,544.68,545.56,400.0,540.7481,541.6218,540.7481,541.6218,400.0
2024-03-15 14:00:00,545.19,545.87,544.89,545.73,3901.0,541.2545,541.9296,540.9566,541.7906,3901.0
2024-03-15 14:10:00,545.72,546.14,545.43,546.14,3369.0,541.7806,542.1976,541.4927,542.1976,3369.0
2024-03-15 14:20:00,546.02,546.02,545.47,545.86,2614.0,542.0785,542.0785,541.5324,541.9196,2614.0
2024-03-15 14:30:00,545.84,546.89,545.83,546.89,1649.0,541.8998,542.9422,541.8898,542.9422,1649.0
2024-03-15 14:40:00,546.96,546.96,546.63,546.63,1011.0,543.0117,543.0117,542.6841,542.6841,1011.0
2024-03-15 14:50:00,546.59,546.62,546.38,546.38,1526.0,542.6444,542.6741,542.4359,542.4359,1526.0
2024-03-15 15:00:00,546.61,547.41,546.58,546.67,1200.0,542.6642,543.4584,542.6344,542.7238,1200.0
2024-03-15 15:10:00,546.77,547.36,546.77,547.36,1264.0,542.8231,543.4088,542.8231,543.4088,1264.0
2024-03-15 15:20:00,547.54,548.0,546.88,547.63,3700.0,543.5875,544.0442,542.9323,543.6768,3700.0
2024-03-15 15:30:00,547.51,547.66,546.77,546.77,1261.0,543.5577,543.7066,542.8231,542.8231,1261.0
2024-03-15 15:40:00,546.8,547.02,546.38,547.01,2796.0,542.8528,543.0713,542.4359,543.0613,2796.0
2024-03-15 15:50:00,547.22,548.15,546.54,547.15,22134.0,543.2698,544.1931,542.5947,543.2003,22134.0
2024-03-18 09:30:00,548.6,548.73,546.84,548.58,5246.0,544.6398,544.7689,542.8925,544.62,5246.0
2024-03-18 09:40:00,548.73,548.73,546.33,546.89,2697.0,544.7689,544.7689,542.3862,542.9422,2697.0
2024-03-18 09:50:00,546.83,547.18,546.46,546.78,1470.0,542.8826,543.2301,542.5153,542.833,1470.0
2024-03-18 10:00:00,546.81,547.84,546.4,547.07,2873.0,542.8628,543.8853,542.4557,543.1209,2873.0
2024-03-18 10:10:00,547.04,547.25,546.63,546.65,2528.0,543.0911,543.2996,542.6841,542.7039,2528.0
2024-03-18 10:20:00,546.74,547.58,546.6,546.6,3000.0,542.7933,543.6272,542.6543,542.6543,3000.0
2024-03-18 10:30:00,547.0,547.61,546.43,547.0,9698.0,543.0514,543.657,542.4855,543.0514,9698.0
2024-03-18 10:40:00,547.02,547.03,545.91,546.03,2689.0,543.0713,543.0812,541.9693,542.0884,2689.0
2024-03-18 10:50:00,546.06,546.69,546.06,546.27,677.0,542.1182,542.7436,542.1182,542.3267,677.0
2024-03-18 11:00:00,546.86,548.17,546.82,548.08,4800.0,542.9124,544.2129,542.8727,544.1236,4800.0
2024-03-18 11:10:00,548.11,549.31,547.78,549.31,1184.0,544.1534,545.3447,543.8258,545.3447,1184.0
2024-03-18 11:20:00,549.32,549.69,548.57,548.9,2265.0,545.3546,545.722,544.6101,544.9377,2265.0
2024-03-18 11:30:00,548.9,548.91,548.54,548.62,925.0,544.9377,544.9476,544.5803,544.6597,925.0
2024-03-18 11:40:00,548.33,549.36,548.32,548.81,1012.0,544.3718,545.3944,544.3619,544.8483,1012.0
2024-03-18 11:50:00,549.24,550.18,549.23,549.66,3941.0,545.2752,546.2084,545.2653,545.6922,3941.0
2024-03-18 12:00:00,550.37,550.85,550.08,550.47,1923.0,546.3971,546.8736,546.1092,546.4963,1923.0
2024-03-18 12:10:00,550.41,551.17,550.15,551.17,3235.0,546.4368,547.1913,546.1787,547.1913,3235.0
2024-03-18 12:20:00,550.88,550.88,549.7,549.71,1759.0,546.9034,546.9034,545.7319,545.7418,1759.0
2024-03-18 12:30:00,549.7,549.94,549.06,549.09,1008.0,545.7319,545.9702,545.0965,545.1263,1008.0
2024-03-18 12:40:00,549.03,549.27,548.48,548.48,1180.0,545.0667,545.305,544.5207,544.5207,1180.0
2024-03-18 12:50:00,547.72,548.54,547.71,548.4,723.0,543.7662,544.5803,543.7563,544.4413,723.0
2024-03-18 13:00:00,548.32,549.03,548.31,548.9,542.0,544.3619,545.0667,544.3519,544.9377,542.0
2024-03-18 13:10:00,548.81,548.93,548.25,548.59,2205.0,544.8483,544.9675,544.2924,544.6299,2205.0
2024-03-18 13:20:00,548.49,549.13,548.49,549.13,819.0,544.5306,545.166,544.5306,545.166,819.0
2024-03-18 13:30:00,548.92,549.05,548.26,548.26,1053.0,544.9575,545.0866,544.3023,544.3023,1053.0
2024-03-18 13:40:00,547.92,547.92,547.47,547.48,676.0,543.9648,543.9648,543.518,543.5279,676.0
2024-03-18 13:50:00,547.24,547.44,547.24,547.44,1182.0,543.2897,543.4882,543.2897,543.4882,1182.0
2024-03-18 14:00:00,547.63,547.63,547.0,547.05,1600.0,543.6768,543.6768,543.0514,543.101,1600.0
2024-03-18 14:10:00,546.82,547.4,546.81,547.27,715.0,542.8727,543.4485,542.8628,543.3194,715.0
2024-03-18 14:20:00,547.56,547.85,547.49,547.61,600.0,543.6074,543.8953,543.5379,543.657,600.0
2024-03-18 14:30:00,547.79,548.18,547.76,547.87,1299.0,543.8357,544.2229,543.8059,543.9151,1299.0
2024-03-18 14:40:00,547.45,547.45,546.65,547.04,700.0,543.4981,543.4981,542.7039,543.0911,700.0
2024-03-18 14:50:00,546.72,547.07,546.72,546.92,2196.0,542.7734,543.1209,542.7734,542.972,2196.0
2024-03-18 15:00:00,547.03,547.8,547.02,547.8,1159.0,543.0812,543.8456,543.0713,543.8456,1159.0
2024-03-18 15:10:00,547.82,547.82,547.23,547.46,800.0,543.8655,543.8655,543.2797,543.5081,800.0
2024-03-18 15:20:00,547.43,547.62,546.58,546.86,2217.0,543.4783,543.6669,542.6344,542.9124,2217.0
2024-03-18 15:30:00,546.73,547.13,546.42,547.13,1800.0,542.7833,543.1805,542.4756,543.1805,1800.0
2024-03-18 15:40:00,547.01,547.15,545.98,545.98,3423.0,543.0613,543.2003,542.0388,542.0388,3423.0
2024-03-18 15:50:00,545.87,546.4,545.43,546.16,21318.0,541.9296,542.4557,541.4927,542.2175,21318.0
2024-03-19 09:30:00,547.0,547.09,545.78,545.78,4053.0,543.0514,543.1407,541.8402,541.8402,4053.0
2024-03-19 09:40:00,547.23,548.21,546.65,548.21,1055.0,543.2797,544.2527,542.7039,544.2527,1055.0
2024-03-19 09:50:00,548.44,549.16,548.26,549.16,725.0,544.481,545.1958,544.3023,545.1958,725.0
2024-03-19 10:00:00,548.2,548.2,547.04,547.3,407.0,544.2427,544.2427,543.0911,543.3492,407.0
2024-03-19 10:10:00,547.37,547.37,547.03,547.03,300.0,543.4187,543.4187,543.0812,543.0812,300.0
2024-03-19 10:20:00,546.82,547.64,546.82,547.05,6778.0,542.8727,543.6868,542.8727,543.101,6778.0
2024-03-19 10:30:00,547.41,548.19,547.41,548.19,300.0,543.4584,544.2328,543.4584,544.2328,300.0
2024-03-19 10:40:00,548.95,548.99,548.85,548.86,440.0,544.9873,545.027,544.888,544.898,440.0
2024-03-19 10:50:00,548.67,550.03,548.67,550.02,4420.0,544.7093,546.0595,544.7093,546.0496,4420.0
2024-03-19 11:00:00,549.96,549.96,549.19,549.41,2986.0,545.99,545.99,545.2256,545.444,2986.0
2024-03-19 11:10:00,549.59,549.59,549.09,549.23,1901.0,545.6227,545.6227,545.1263,545.2653,1901.0
2024-03-19 11:20:00,549.3,549.59,549.12,549.5,1013.0,545.3348,545.6227,545.1561,545.5333,1013.0
2024-03-19 11:30:00,549.97,550.07,549.45,549.45,1911.0,546.0,546.0992,545.4837,545.4837,1911.0
2024-03-19 11:40:00,549.79,550.57,549.37,550.57,2356.0,545.8213,546.5956,545.4043,546.5956,2356.0
2024-03-19 11:50:00,550.24,550.24,549.57,549.58,950.0,546.268,546.268,545.6028,545.6128,950.0
2024-03-19 12:00:00,549.95,549.95,549.59,549.59,778.0,545.9801,545.9801,545.6227,545.6227,778.0
2024-03-19 12:10:00,549.7,549.73,549.49,549.73,583.0,545.7319,545.7617,545.5234,545.7617,583.0
2024-03-19 12:20:00,549.97,550.75,549.86,550.75,2359.0,546.0,546.7743,545.8907,546.7743,2359.0
2024-03-19 12:30:00,550.91,550.99,550.55,550.79,1152.0,546.9332,547.0126,546.5758,546.814,1152.0
2024-03-19 12:40:00,550.64,551.16,550.5,551.0,3157.0,546.6651,547.1814,546.5261,547.0225,3157.0
2024-03-19 12:50:00,550.62,550.62,550.05,550.05,1015.0,546.6453,546.6453,546.0794,546.0794,1015.0
2024-03-19 13:00:00,550.24,550.39,549.7,549.7,703.0,546.268,546.4169,545.7319,545.7319,703.0
2024-03-19 13:10:00,549.67,550.11,549.67,549.99,700.0,545.7021,546.1389,545.7021,546.0198,700.0
2024-03-19 13:20:00,549.88,550.71,549.88,550.71,700.0,545.9106,546.7346,545.9106,546.7346,700.0
2024-03-19 13:30:00,550.83,551.13,550.83,551.13,405.0,546.8537,547.1516,546.8537,547.1516,405.0
2024-03-19 13:40:00,551.07,551.12,550.92,550.93,691.0,547.092,547.1417,546.9431,546.953,691.0
2024-03-19 13:50:00,550.93,550.93,550.93,550.93,0.0,546.953,546.953,546.953,546.953,0.0
2024-03-19 14:00:00,550.68,550.68,550.63,550.63,200.0,546.7048,546.7048,546.6552,546.6552,200.0
2024-03-19 14:10:00,550.66,551.04,550.6,551.04,1016.0,546.685,547.0622,546.6254,547.0622,1016.0
2024-03-19 14:20:00,550.82,550.99,550.65,550.99,931.0,546.8438,547.0126,546.675,547.0126,931.0
2024-03-19 14:30:00,550.73,551.38,550.56,550.68,1272.0,546.7545,547.3998,546.5857,546.7048,1272.0
2024-03-19 14:40:00,551.0,551.0,550.7,550.7,764.0,547.0225,547.0225,546.7247,546.7247,764.0
2024-03-19 14:50:00,551.16,551.75,550.94,551.4,4099.0,547.1814,547.7671,546.963,547.4196,4099.0
2024-03-19 15:00:00,551.38,551.4,550.64,550.64,3229.0,547.3998,547.4196,546.6651,546.6651,3229.0
2024-03-19 15:10:00,550.63,551.02,550.18,550.79,1333.0,546.6552,547.0424,546.2084,546.814,1333.0
2024-03-19 15:20:00,550.56,550.56,550.45,550.46,200.0,546.5857,546.5857,546.4765,546.4864,200.0
2024-03-19 15:30:00,550.43,551.04,550.42,551.04,1971.0,546.4566,547.0622,546.4467,547.0622,1971.0
2024-03-19 15:40:00,550.92,551.48,550.92,551.31,1419.0,546.9431,547.4991,546.9431,547.3303,1419.0
2024-03-19 15:50:00,550.93,552.27,550.75,551.68,16787.0,546.953,548.2834,546.7743,547.6976,16787.0
2024-03-20 09:30:00,553.09,553.35,550.1,551.84,6477.0,549.0974,549.3556,546.129,547.8565,6477.0
2024-03-20 09:40:00,552.5,553.78,552.2,553.78,1739.0,548.5117,549.7825,548.2139,549.7825,1739.0
2024-03-20 09:50:00,553.47,553.52,552.66,552.88,1420.0,549.4747,549.5243,548.6705,548.8889,1420.0
2024-03-20 10:00:00,553.0,553.0,552.06,552.49,1124.0,549.0081,549.0081,548.0749,548.5018,1124.0
2024-03-20 10:10:00,552.65,553.0,552.65,553.0,1402.0,548.6606,549.0081,548.6606,549.0081,1402.0
2024-03-20 10:20:00,553.16,554.21,553.16,554.21,400.0,549.1669,550.2093,549.1669,550.2093,400.0
2024-03-20 10:30:00,554.25,554.25,553.28,553.62,1900.0,550.2491,550.2491,549.2861,549.6236,1900.0
2024-03-20 10:40:00,553.78,553.78,553.0,553.55,1130.0,549.7825,549.7825,549.0081,549.5541,1130.0
2024-03-20 10:50:00,553.95,554.02,553.75,554.02,1659.0,549.9512,550.0207,549.7527,550.0207,1659.0
2024-03-20 11:00:00,553.23,553.23,552.52,552.74,1040.0,549.2364,549.2364,548.5315,548.75,1040.0
2024-03-20 11:10:00,553.06,553.58,553.05,553.58,800.0,549.0676,549.5839,549.0577,549.5839,800.0
2024-03-20 11:20:00,553.57,554.07,553.57,554.03,1000.0,549.574,550.0704,549.574,550.0306,1000.0
2024-03-20 11:30:00,553.78,554.02,553.48,553.48,1004.0,549.7825,550.0207,549.4846,549.4846,1004.0
2024-03-20 11:40:00,554.12,554.55,554.12,554.52,1400.0,550.12,550.5469,550.12,550.5171,1400.0
2024-03-20 11:50:00,554.71,555.63,554.71,555.63,1154.0,550.7057,551.6191,550.7057,551.6191,1154.0
2024-03-20 12:00:00,555.35,555.63,554.44,554.59,2887.0,551.3411,551.6191,550.4377,550.5866,2887.0
2024-03-20 12:10:00,554.46,555.22,554.46,555.04,1018.0,550.4575,551.2121,550.4575,551.0334,1018.0
2024-03-20 12:20:00,555.04,555.62,555.03,555.62,1400.0,551.0334,551.6092,551.0234,551.6092,1400.0
2024-03-20 12:30:00,555.42,555.89,555.38,555.89,4826.0,551.4106,551.8772,551.3709,551.8772,4826.0
2024-03-20 12:40:00,555.92,556.45,555.87,556.45,2000.0,551.907,552.4332,551.8574,552.4332,2000.0
2024-03-20 12:50:00,556.72,556.79,556.5,556.5,2160.0,552.7012,552.7707,552.4828,552.4828,2160.0
2024-03-20 13:00:00,556.73,556.73,555.8,555.8,3353.0,552.7112,552.7112,551.7879,551.7879,3353.0
2024-03-20 13:10:00,555.99,556.02,555.81,556.02,400.0,551.9765,552.0063,551.7978,552.0063,400.0
2024-03-20 13:20:00,555.8,556.2,555.79,555.99,1315.0,551.7879,552.185,551.7779,551.9765,1315.0
2024-03-20 13:30:00,555.52,555.64,554.84,554.89,2800.0,551.5099,551.629,550.8348,550.8844,2800.0
2024-03-20 13:40:00,554.64,554.76,553.4,553.4,8487.0,550.6362,550.7554,549.4052,549.4052,8487.0
2024-03-20 13:50:00,553.54,554.0,553.0,553.48,5878.0,549.5442,550.0009,549.0081,549.4846,5878.0
2024-03-20 14:00:00,553.96,555.88,553.66,553.66,1905.0,549.9612,551.8673,549.6633,549.6633,1905.0
2024-03-20 14:10:00,554.59,554.59,552.89,553.39,5260.0,550.5866,550.5866,548.8989,549.3953,5260.0
2024-03-20 14:20:00,554.25,554.83,554.25,554.83,300.0,550.2491,550.8249,550.2491,550.8249,300.0
2024-03-20 14:30:00,554.35,554.73,553.75,554.73,516.0,550.3483,550.7256,549.7527,550.7256,516.0
2024-03-20 14:40:00,554.54,556.13,554.53,556.05,1103.0,550.537,552.1155,550.527,552.0361,1103.0
2024-03-20 14:50:00,555.66,556.27,554.72,555.24,1620.0,551.6489,552.2545,550.7157,551.2319,1620.0
2024-03-20 15:00:00,555.37,556.22,555.37,555.7,1107.0,551.361,552.2048,551.361,551.6886,1107.0
2024-03-20 15:10:00,556.16,556.21,555.25,556.12,2269.0,552.1453,552.1949,551.2418,552.1056,2269.0
2024-03-20 15:20:00,555.35,556.36,555.35,556.36,948.0,551.3411,552.3438,551.3411,552.3438,948.0
2024-03-20 15:30:00,556.4,556.61,556.11,556.13,675.0,552.3835,552.592,552.0956,552.1155,675.0
2024-03-20 15:40:00,555.97,556.02,554.77,554.86,5408.0,551.9566,552.0063,550.7653,550.8547,5408.0
2024-03-20 15:50:00,554.72,555.04,553.65,554.05,26685.0,550.7157,551.0334,549.6534,550.0505,26685.0
2024-03-21 09:30:00,556.55,556.55,554.51,555.32,4628.0,552.5325,552.5325,550.5072,551.3113,4628.0
2024-03-21 09:40:00,555.38,555.61,555.06,555.07,2978.0,551.3709,551.5992,551.0532,551.0631,2978.0
2024-03-21 09:50:00,554.97,556.0,554.64,556.0,3355.0,550.9639,551.9864,550.6362,551.9864,3355.0
2024-03-21 10:00:00,556.51,556.51,555.52,555.68,1214.0,552.4927,552.4927,551.5099,551.6687,1214.0
2024-03-21 10:10:00,555.95,556.42,555.95,556.03,928.0,551.9368,552.4034,551.9368,552.0162,928.0
2024-03-21 10:20:00,555.67,555.8,554.9,554.98,1303.0,551.6588,551.7879,550.8944,550.9738,1303.0
2024-03-21 10:30:00,554.72,555.93,554.46,555.93,1157.0,550.7157,551.9169,550.4575,551.9169,1157.0
2024-03-21 10:40:00,555.65,555.65,555.29,555.49,4166.0,551.639,551.639,551.2816,551.4801,4166.0
2024-03-21 10:50:00,555.73,556.07,555.17,555.27,1100.0,551.7184,552.0559,551.1624,551.2617,1100.0
2024-03-21 11:00:00,555.53,556.55,555.49,556.38,4282.0,551.5198,552.5325,551.4801,552.3637,4282.0
2024-03-21 11:10:00,556.06,556.11,555.5,555.54,1149.0,552.046,552.0956,551.49,551.5297,1149.0
2024-03-21 11:20:00,555.49,555.69,554.73,554.74,1758.0,551.4801,551.6787,550.7256,550.7355,1758.0
2024-03-21 11:30:00,555.43,555.86,555.14,555.54,2117.0,551.4205,551.8474,551.1326,551.5297,2117.0
2024-03-21 11:40:00,555.88,556.18,555.54,555.89,2428.0,551.8673,552.1651,551.5297,551.8772,2428.0
2024-03-21 11:50:00,555.98,556.53,555.92,556.53,1388.0,551.9666,552.5126,551.907,552.5126,1388.0
2024-03-21 12:00:00,556.96,557.25,556.67,557.25,873.0,552.9395,553.2274,552.6516,553.2274,873.0
2024-03-21 12:10:00,557.27,557.27,557.14,557.14,300.0,553.2473,553.2473,553.1182,553.1182,300.0
2024-03-21 12:20:00,557.32,557.32,556.83,556.83,300.0,553.2969,553.2969,552.8104,552.8104,300.0
2024-03-21 12:30:00,557.1,557.25,557.1,557.25,600.0,553.0785,553.2274,553.0785,553.2274,600.0
2024-03-21 12:40:00,557.41,557.41,557.07,557.07,400.0,553.3862,553.3862,553.0487,553.0487,400.0
2024-03-21 12:50:00,557.78,557.95,557.69,557.8,800.0,553.7536,553.9224,553.6642,553.7734,800.0
2024-03-21 13:00:00,557.97,557.97,557.97,557.97,100.0,553.9422,553.9422,553.9422,553.9422,100.0
2024-03-21 13:10:00,557.86,557.99,557.86,557.99,419.0,553.833,553.9621,553.833,553.9621,419.0
2024-03-21 13:20:00,557.65,557.97,556.83,557.97,8920.0,553.6245,553.9422,552.8104,553.9422,8920.0
2024-03-21 13:30:00,557.81,557.81,557.33,557.7,500.0,553.7834,553.7834,553.3068,553.6742,500.0
2024-03-21 13:40:00,558.0,558.36,557.3,557.3,1552.0,553.972,554.3294,553.277,553.277,1552.0
2024-03-21 13:50:00,557.74,557.78,557.59,557.59,700.0,553.7139,553.7536,553.5649,553.5649,700.0
2024-03-21 14:00:00,557.42,558.1,557.41,558.1,874.0,553.3962,554.0713,553.3862,554.0713,874.0
2024-03-21 14:10:00,558.19,558.63,558.06,558.07,1300.0,554.1606,554.5974,554.0316,554.0415,1300.0
2024-03-21 14:20:00,558.4,558.45,557.42,557.89,1000.0,554.3691,554.4187,553.3962,553.8628,1000.0
2024-03-21 14:30:00,557.79,557.79,556.38,556.74,1400.0,553.7635,553.7635,552.3637,552.7211,1400.0
2024-03-21 14:40:00,556.91,556.91,556.04,556.04,1300.0,552.8899,552.8899,552.0261,552.0261,1300.0
2024-03-21 14:50:00,556.25,556.66,556.25,556.66,700.0,552.2346,552.6417,552.2346,552.6417,700.0
2024-03-21 15:00:00,556.7,556.89,556.35,556.48,500.0,552.6814,552.87,552.3339,552.463,500.0
2024-03-21 15:10:00,556.58,556.71,556.12,556.46,1500.0,552.5622,552.6913,552.1056,552.4431,1500.0
2024-03-21 15:20:00,556.19,556.19,555.81,555.99,1480.0,552.1751,552.1751,551.7978,551.9765,1480.0
2024-03-21 15:30:00,556.01,556.39,555.12,555.13,2300.0,551.9964,552.3736,551.1128,551.1227,2300.0
2024-03-21 15:40:00,555.0,555.86,554.99,555.74,4114.0,550.9936,551.8474,550.9837,551.7283,4114.0
2024-03-21 15:50:00,555.42,556.42,555.15,556.28,20304.0,551.4106,552.4034,551.1426,552.2644,20304.0
2024-03-22 09:30:00,558.97,558.97,555.79,555.91,4059.0,554.935,554.935,551.7779,551.8971,4059.0
2024-03-22 09:40:00,556.71,556.72,555.59,556.25,400.0,552.6913,552.7012,551.5794,552.2346,400.0
2024-03-22 09:50:00,557.08,557.2,557.08,557.2,200.0,553.0586,553.1778,553.0586,553.1778,200.0
2024-03-22 10:00:00,557.05,557.05,557.05,557.05,100.0,553.0288,553.0288,553.0288,553.0288,100.0
2024-03-22 10:10:00,556.82,556.82,555.71,556.39,1000.0,552.8005,552.8005,551.6985,552.3736,1000.0
2024-03-22 10:20:00,556.51,557.2,556.51,557.2,790.0,552.4927,553.1778,552.4927,553.1778,790.0
2024-03-22 10:30:00,557.34,557.66,556.26,556.26,662.0,553.3168,553.6344,552.2446,552.2446,662.0
2024-03-22 10:40:00,556.09,556.19,555.69,555.74,441.0,552.0758,552.1751,551.6787,551.7283,441.0
2024-03-22 10:50:00,555.38,555.38,554.85,554.86,800.0,551.3709,551.3709,550.8447,550.8547,800.0
2024-03-22 11:00:00,554.99,555.64,554.99,555.61,741.0,550.9837,551.629,550.9837,551.5992,741.0
2024-03-22 11:10:00,555.68,555.68,555.27,555.27,400.0,551.6687,551.6687,551.2617,551.2617,400.0
2024-03-22 11:20:00,555.01,555.24,554.78,554.78,900.0,551.0036,551.2319,550.7752,550.7752,900.0
2024-03-22 11:30:00,555.17,555.25,554.79,555.1,1984.0,551.1624,551.2418,550.7852,551.0929,1984.0
2024-03-22 11:40:00,554.94,554.94,554.7,554.87,1050.0,550.9341,550.9341,550.6958,550.8646,1050.0
2024-03-22 11:50:00,554.76,554.87,554.76,554.87,751.0,550.7554,550.8646,550.7554,550.8646,751.0
2024-03-22 12:00:00,555.23,555.42,554.49,554.5,1352.0,551.222,551.4106,550.4873,550.4973,1352.0
2024-03-22 12:10:00,554.47,554.72,554.47,554.72,273.0,550.4675,550.7157,550.4675,550.7157,273.0
2024-03-22 12:20:00,554.77,555.2,554.77,555.2,400.0,550.7653,551.1922,550.7653,551.1922,400.0
2024-03-22 12:30:00,555.0,555.0,553.43,553.43,1400.0,550.9936,550.9936,549.435,549.435,1400.0
2024-03-22 12:40:00,553.05,554.87,553.04,554.87,3235.0,549.0577,550.8646,549.0478,550.8646,3235.0
2024-03-22 12:50:00,554.8,554.8,554.41,554.41,300.0,550.7951,550.7951,550.4079,550.4079,300.0
2024-03-22 13:00:00,554.96,555.27,554.96,555.27,700.0,550.9539,551.2617,550.9539,551.2617,700.0
2024-03-22 13:10:00,555.64,555.64,555.64,555.64,100.0,551.629,551.629,551.629,551.629,100.0
2024-03-22 13:20:00,555.34,555.34,554.96,554.96,400.0,551.3312,551.3312,550.9539,550.9539,400.0
2024-03-22 13:30:00,555.65,555.69,555.3,555.49,714.0,551.639,551.6787,551.2915,551.4801,714.0
2024-03-22 13:40:00,555.86,556.06,555.85,556.06,300.0,551.8474,552.046,551.8375,552.046,300.0
2024-03-22 13:50:00,556.05,556.64,556.05,556.33,1200.0,552.0361,552.6218,552.0361,552.314,1200.0
2024-03-22 14:00:00,556.43,556.81,556.43,556.74,1259.0,552.4133,552.7906,552.4133,552.7211,1259.0
2024-03-22 14:10:00,556.55,556.55,556.27,556.38,500.0,552.5325,552.5325,552.2545,552.3637,500.0
2024-03-22 14:20:00,556.32,556.73,556.32,556.63,1444.0,552.3041,552.7112,552.3041,552.6119,1444.0
2024-03-22 14:30:00,556.64,556.7,556.27,556.69,600.0,552.6218,552.6814,552.2545,552.6714,600.0
2024-03-22 14:40:00,556.56,556.98,556.48,556.98,1000.0,552.5424,552.9594,552.463,552.9594,1000.0
2024-03-22 14:50:00,556.54,556.64,556.54,556.64,200.0,552.5225,552.6218,552.5225,552.6218,200.0
2024-03-22 15:00:00,556.51,556.51,556.15,556.4,633.0,552.4927,552.4927,552.1353,552.3835,633.0
2024-03-22 15:10:00,556.46,556.47,555.4,555.46,505.0,552.4431,552.453,551.3908,551.4503,505.0
2024-03-22 15:20:00,555.49,556.27,555.45,556.0,1883.0,551.4801,552.2545,551.4404,551.9864,1883.0
2024-03-22 15:30:00,556.08,556.25,555.86,555.96,995.0,552.0658,552.2346,551.8474,551.9467,995.0
2024-03-22 15:40:00,556.27,556.46,555.92,555.92,1682.0,552.2545,552.4431,551.907,551.907,1682.0
2024-03-22 15:50:00,555.97,556.84,555.9,556.39,10154.0,551.9566,552.8204,551.8871,552.3736,10154.0
2024-03-25 09:30:00,554.04,554.04,551.05,551.05,13958.0,550.0406,550.0406,547.0722,547.0722,13958.0
2024-03-25 09:40:00,551.2,551.2,549.5,550.09,3350.0,547.2211,547.2211,545.5333,546.1191,3350.0
2024-03-25 09:50:00,549.27,549.9,549.08,549.9,600.0,545.305,545.9305,545.1164,545.9305,600.0
2024-03-25 10:00:00,549.48,551.27,547.81,548.15,14568.0,545.5135,547.2906,543.8555,544.1931,14568.0
2024-03-25 10:10:00,549.93,549.93,548.85,548.85,1500.0,545.9602,545.9602,544.888,544.888,1500.0
2024-03-25 10:20:00,550.44,550.44,549.11,549.11,500.0,546.4666,546.4666,545.1462,545.1462,500.0
2024-03-25 10:30:00,549.1,549.49,548.81,549.49,1935.0,545.1362,545.5234,544.8483,545.5234,1935.0
2024-03-25 10:40:00,549.74,550.01,549.64,549.64,952.0,545.7716,546.0397,545.6723,545.6723,952.0
2024-03-25 10:50:00,549.72,549.75,549.17,549.46,4361.0,545.7518,545.7815,545.2057,545.4936,4361.0
2024-03-25 11:00:00,549.5,549.65,548.87,549.64,2700.0,545.5333,545.6823,544.9079,545.6723,2700.0
2024-03-25 11:10:00,549.71,550.11,549.7,550.11,775.0,545.7418,546.1389,545.7319,546.1389,775.0
2024-03-25 11:20:00,549.85,550.41,549.82,550.06,1400.0,545.8808,546.4368,545.851,546.0893,1400.0
2024-03-25 11:30:00,550.02,550.25,549.62,549.64,2900.0,546.0496,546.2779,545.6525,545.6723,2900.0
2024-03-25 11:40:00,549.69,550.11,549.45,549.92,4102.0,545.722,546.1389,545.4837,545.9503,4102.0
2024-03-25 11:50:00,549.83,550.21,549.38,550.12,2045.0,545.861,546.2382,545.4142,546.1489,2045.0
2024-03-25 12:00:00,550.47,551.43,550.47,551.19,2825.0,546.4963,547.4494,546.4963,547.2111,2825.0
2024-03-25 12:10:00,550.85,551.35,550.85,551.35,498.0,546.8736,547.37,546.8736,547.37,498.0
2024-03-25 12:20:00,551.39,551.49,551.3,551.32,700.0,547.4097,547.509,547.3204,547.3402,700.0
2024-03-25 12:30:00,551.33,551.51,550.98,550.98,1400.0,547.3501,547.5288,547.0027,547.0027,1400.0
2024-03-25 12:40:00,550.89,551.06,550.89,551.06,200.0,546.9133,547.0821,546.9133,547.0821,200.0
2024-03-25 12:50:00,551.15,551.17,551.01,551.06,800.0,547.1714,547.1913,547.0324,547.0821,800.0
2024-03-25 13:00:00,551.23,551.25,551.17,551.18,300.0,547.2509,547.2707,547.1913,547.2012,300.0
2024-03-25 13:10:00,551.08,551.57,551.02,551.57,2151.0,547.1019,547.5884,547.0424,547.5884,2151.0
2024-03-25 13:20:00,551.52,551.64,551.42,551.61,1300.0,547.5388,547.6579,547.4395,547.6281,1300.0
2024-03-25 13:30:00,551.3,551.3,550.92,550.93,656.0,547.3204,547.3204,546.9431,546.953,656.0
2024-03-25 13:40:00,551.06,551.23,550.97,550.98,929.0,547.0821,547.2509,546.9927,547.0027,929.0
2024-03-25 13:50:00,551.14,551.14,550.97,550.99,600.0,547.1615,547.1615,546.9927,547.0126,600.0
2024-03-25 14:00:00,551.22,551.23,549.94,550.07,1763.0,547.2409,547.2509,545.9702,546.0992,1763.0
2024-03-25 14:10:00,550.12,550.61,549.73,550.61,2169.0,546.1489,546.6353,545.7617,546.6353,2169.0
2024-03-25 14:20:00,550.62,551.52,550.61,551.52,2804.0,546.6453,547.5388,546.6353,547.5388,2804.0
2024-03-25 14:30:00,551.75,552.06,551.5,552.06,1420.0,547.7671,548.0749,547.5189,548.0749,1420.0
2024-03-25 14:40:00,551.83,551.83,551.65,551.67,500.0,547.8465,547.8465,547.6678,547.6877,500.0
2024-03-25 14:50:00,551.82,552.09,551.67,552.09,2917.0,547.8366,548.1047,547.6877,548.1047,2917.0
2024-03-25 15:00:00,551.86,551.96,551.21,551.79,4001.0,547.8763,547.9756,547.231,547.8068,4001.0
2024-03-25 15:10:00,552.01,552.05,551.29,551.5,2533.0,548.0252,548.0649,547.3104,547.5189,2533.0
2024-03-25 15:20:00,551.25,551.74,551.24,551.74,1247.0,547.2707,547.7572,547.2608,547.7572,1247.0
2024-03-25 15:30:00,551.57,552.03,551.4,552.02,1914.0,547.5884,548.0451,547.4196,548.0352,1914.0
2024-03-25 15:40:00,551.88,552.6,551.87,552.07,2841.0,547.8962,548.611,547.8862,548.0848,2841.0
2024-03-25 15:50:00,551.96,552.45,550.79,550.94,27349.0,547.9756,548.4621,546.814,546.963,27349.0
2024-03-26 09:30:00,550.94,550.98,549.19,550.81,8488.0,546.963,547.0027,545.2256,546.8339,8488.0
2024-03-26 09:40:00,550.74,550.74,549.56,549.59,1547.0,546.7644,546.7644,545.5929,545.6227,1547.0
2024-03-26 09:50:00,549.54,550.91,549.54,550.89,2184.0,545.5731,546.9332,545.5731,546.9133,2184.0
2024-03-26 10:00:00,550.8,551.71,550.79,551.35,1865.0,546.824,547.7274,546.814,547.37,1865.0
2024-03-26 10:10:00,551.21,553.67,550.99,553.08,7058.0,547.231,549.6732,547.0126,549.0875,7058.0
2024-03-26 10:20:00,553.32,553.46,552.1,552.74,1450.0,549.3258,549.4648,548.1146,548.75,1450.0
2024-03-26 10:30:00,552.07,552.58,552.07,552.2,500.0,548.0848,548.5911,548.0848,548.2139,500.0
2024-03-26 10:40:00,552.18,552.18,551.83,552.0,1603.0,548.194,548.194,547.8465,548.0153,1603.0
2024-03-26 10:50:00,552.37,553.08,552.23,552.23,5125.0,548.3826,549.0875,548.2436,548.2436,5125.0
2024-03-26 11:00:00,552.03,552.58,552.03,552.51,508.0,548.0451,548.5911,548.0451,548.5216,508.0
2024-03-26 11:10:00,552.23,552.77,552.11,552.61,2332.0,548.2436,548.7797,548.1245,548.6209,2332.0
2024-03-26 11:20:00,552.37,552.94,552.36,552.94,1916.0,548.3826,548.9485,548.3727,548.9485,1916.0
2024-03-26 11:30:00,553.16,553.16,551.59,552.66,4844.0,549.1669,549.1669,547.6083,548.6705,4844.0
2024-03-26 11:40:00,552.71,552.71,552.58,552.58,200.0,548.7202,548.7202,548.5911,548.5911,200.0
2024-03-26 11:50:00,553.23,553.43,553.14,553.38,1057.0,549.2364,549.435,549.1471,549.3853,1057.0
2024-03-26 12:00:00,553.56,554.05,553.25,554.03,3250.0,549.564,550.0505,549.2563,550.0306,3250.0
2024-03-26 12:10:00,554.06,554.07,553.29,553.97,3238.0,550.0604,550.0704,549.296,549.9711,3238.0
2024-03-26 12:20:00,553.97,553.97,553.5,553.76,1900.0,549.9711,549.9711,549.5045,549.7626,1900.0
2024-03-26 12:30:00,553.28,553.57,552.69,552.7,4990.0,549.2861,549.574,548.7003,548.7102,4990.0
2024-03-26 12:40:00,552.97,553.27,552.76,552.88,2365.0,548.9783,549.2761,548.7698,548.8889,2365.0
2024-03-26 12:50:00,553.16,553.45,553.06,553.44,1497.0,549.1669,549.4548,549.0676,549.4449,1497.0
2024-03-26 13:00:00,553.3,553.46,553.02,553.25,1621.0,549.3059,549.4648,549.0279,549.2563,1621.0
2024-03-26 13:10:00,553.04,553.36,552.93,552.94,1443.0,549.0478,549.3655,548.9386,548.9485,1443.0
2024-03-26 13:20:00,552.92,553.26,552.92,553.19,1513.0,548.9287,549.2662,548.9287,549.1967,1513.0
2024-03-26 13:30:00,553.2,554.11,552.7,553.91,11520.0,549.2066,550.1101,548.7102,549.9115,11520.0
2024-03-26 13:40:00,554.16,554.26,553.19,553.62,4022.0,550.1597,550.259,549.1967,549.6236,4022.0
2024-03-26 13:50:00,553.97,554.14,553.61,553.82,2111.0,549.9711,550.1399,549.6137,549.8222,2111.0
2024-03-26 14:00:00,553.8,553.8,553.44,553.65,1309.0,549.8023,549.8023,549.4449,549.6534,1309.0
2024-03-26 14:10:00,553.36,553.86,553.36,553.75,1347.0,549.3655,549.8619,549.3655,549.7527,1347.0
2024-03-26 14:20:00,553.75,554.44,553.68,554.44,2168.0,549.7527,550.4377,549.6832,550.4377,2168.0
2024-03-26 14:30:00,554.27,554.27,553.7,554.03,2489.0,550.2689,550.2689,549.703,550.0306,2489.0
2024-03-26 14:40:00,553.59,553.87,553.33,553.64,4073.0,549.5938,549.8718,549.3357,549.6435,4073.0
2024-03-26 14:50:00,554.07,554.07,553.84,554.01,982.0,550.0704,550.0704,549.842,550.0108,982.0
2024-03-26 15:00:00,554.3,554.3,553.95,554.06,400.0,550.2987,550.2987,549.9512,550.0604,400.0
2024-03-26 15:10:00,554.12,554.55,554.06,554.51,1271.0,550.12,550.5469,550.0604,550.5072,1271.0
2024-03-26 15:20:00,554.28,554.39,553.85,553.85,1479.0,550.2788,550.388,549.8519,549.8519,1479.0
2024-03-26 15:30:00,553.82,554.16,553.69,554.12,2173.0,549.8222,550.1597,549.6931,550.12,2173.0
2024-03-26 15:40:00,554.12,554.5,553.86,553.86,2223.0,550.12,550.4973,549.8619,549.8619,2223.0
2024-03-26 15:50:00,553.85,555.59,553.85,554.41,20605.0,549.8519,551.5794,549.8519,550.4079,20605.0
2024-03-27 09:30:00,557.79,558.74,557.37,557.67,5492.0,553.7635,554.7066,553.3465,553.6444,5492.0
2024-03-27 09:40:00,558.91,559.69,557.91,557.91,1433.0,554.8754,555.6498,553.8826,553.8826,1433.0
2024-03-27 09:50:00,558.37,559.84,558.36,559.52,601.0,554.3393,555.7987,554.3294,555.481,601.0
2024-03-27 10:00:00,559.33,559.33,558.46,559.05,3316.0,555.2924,555.2924,554.4287,555.0144,3316.0
2024-03-27 10:10:00,558.62,558.76,558.06,558.19,6276.0,554.5875,554.7265,554.0316,554.1606,6276.0
2024-03-27 10:20:00,558.16,558.16,556.81,556.81,1170.0,554.1308,554.1308,552.7906,552.7906,1170.0
2024-03-27 10:30:00,557.07,557.52,556.77,557.51,1100.0,553.0487,553.4955,552.7509,553.4855,1100.0
2024-03-27 10:40:00,557.51,557.54,557.01,557.16,2512.0,553.4855,553.5153,552.9891,553.1381,2512.0
2024-03-27 10:50:00,557.17,557.21,556.65,557.17,4391.0,553.148,553.1877,552.6317,553.148,4391.0
2024-03-27 11:00:00,556.9,557.46,556.54,557.35,1941.0,552.8799,553.4359,552.5225,553.3267,1941.0
2024-03-27 11:10:00,557.16,558.04,557.16,558.04,1344.0,553.1381,554.0117,553.1381,554.0117,1344.0
2024-03-27 11:20:00,558.15,558.48,557.89,558.17,3009.0,554.1209,554.4485,553.8628,554.1408,3009.0
2024-03-27 11:30:00,557.89,558.28,557.81,557.93,1658.0,553.8628,554.25,553.7834,553.9025,1658.0
2024-03-27 11:40:00,558.19,558.29,558.1,558.11,1806.0,554.1606,554.2599,554.0713,554.0812,1806.0
2024-03-27 11:50:00,558.18,558.18,557.34,557.47,10465.0,554.1507,554.1507,553.3168,553.4458,10465.0
2024-03-27 12:00:00,557.43,557.52,556.75,557.51,5083.0,553.4061,553.4955,552.731,553.4855,5083.0
2024-03-27 12:10:00,557.52,557.8,557.46,557.57,1241.0,553.4955,553.7734,553.4359,553.5451,1241.0
2024-03-27 12:20:00,557.89,557.94,557.53,557.93,2000.0,553.8628,553.9124,553.5054,553.9025,2000.0
2024-03-27 12:30:00,558.07,558.2,557.73,557.93,1900.0,554.0415,554.1705,553.7039,553.9025,1900.0
2024-03-27 12:40:00,557.73,557.78,557.22,557.54,1637.0,553.7039,553.7536,553.1976,553.5153,1637.0
2024-03-27 12:50:00,557.21,557.41,556.89,557.14,902.0,553.1877,553.3862,552.87,553.1182,902.0
2024-03-27 13:00:00,557.44,557.44,556.96,556.97,800.0,553.416,553.416,552.9395,552.9494,800.0
2024-03-27 13:10:00,556.96,557.26,556.69,557.25,1809.0,552.9395,553.2373,552.6714,553.2274,1809.0
2024-03-27 13:20:00,557.25,557.44,557.04,557.04,1117.0,553.2274,553.416,553.0189,553.0189,1117.0
2024-03-27 13:30:00,557.09,557.16,556.88,556.88,800.0,553.0686,553.1381,552.8601,552.8601,800.0
2024-03-27 13:40:00,556.78,557.29,556.78,557.0,3173.0,552.7608,553.2671,552.7608,552.9792,3173.0
2024-03-27 13:50:00,557.2,557.29,557.04,557.13,2683.0,553.1778,553.2671,553.0189,553.1083,2683.0
2024-03-27 14:00:00,557.1,557.24,556.86,557.0,1610.0,553.0785,553.2175,552.8402,552.9792,1610.0
2024-03-27 14:10:00,557.0,557.35,556.85,557.35,951.0,552.9792,553.3267,552.8303,553.3267,951.0
2024-03-27 14:20:00,557.73,557.73,557.41,557.54,1000.0,553.7039,553.7039,553.3862,553.5153,1000.0
2024-03-27 14:30:00,557.61,557.63,557.0,557.0,700.0,553.5848,553.6047,552.9792,552.9792,700.0
2024-03-27 14:40:00,557.06,557.28,557.06,557.07,1400.0,553.0388,553.2572,553.0388,553.0487,1400.0
2024-03-27 14:50:00,557.21,557.42,557.01,557.25,2294.0,553.1877,553.3962,552.9891,553.2274,2294.0
2024-03-27 15:00:00,557.45,557.75,557.31,557.75,600.0,553.426,553.7238,553.287,553.7238,600.0
2024-03-27 15:10:00,557.74,557.78,557.74,557.76,680.0,553.7139,553.7536,553.7139,553.7337,680.0
2024-03-27 15:20:00,557.71,558.33,557.7,558.33,1000.0,553.6841,554.2996,553.6742,554.2996,1000.0
2024-03-27 15:30:00,557.98,558.29,557.94,558.27,4826.0,553.9521,554.2599,553.9124,554.24,4826.0
2024-03-27 15:40:00,558.24,558.45,557.98,557.98,4376.0,554.2103,554.4187,553.9521,553.9521,4376.0
2024-03-27 15:50:00,557.85,559.41,557.84,559.35,17191.0,553.8231,555.3718,553.8131,555.3122,17191.0
2024-03-28 09:30:00,560.0,560.58,558.85,559.7,9842.0,555.9576,556.5334,554.8159,555.6597,9842.0
2024-03-28 09:40:00,559.9,561.51,558.95,559.66,6371.0,555.8583,557.4567,554.9151,555.62,6371.0
2024-03-28 09:50:00,561.38,561.48,560.5,561.38,6497.0,557.3276,557.4269,556.4539,557.3276,6497.0
2024-03-28 10:00:00,562.07,563.15,561.69,562.09,3036.0,558.0126,559.0848,557.6354,558.0325,3036.0
2024-03-28 10:10:00,561.95,562.03,561.13,561.13,3075.0,557.8935,557.9729,557.0794,557.0794,3075.0
2024-03-28 10:20:00,561.26,561.84,561.07,561.53,2049.0,557.2085,557.7843,557.0198,557.4765,2049.0
2024-03-28 10:30:00,561.86,561.86,560.89,561.07,3829.0,557.8041,557.8041,556.8411,557.0198,3829.0
2024-03-28 10:40:00,561.42,561.54,561.42,561.54,206.0,557.3673,557.4864,557.3673,557.4864,206.0
2024-03-28 10:50:00,561.88,562.46,561.45,562.46,62519.0,557.824,558.3998,557.3971,558.3998,62519.0
2024-03-28 11:00:00,562.52,562.65,561.97,561.97,2267.0,558.4594,558.5884,557.9133,557.9133,2267.0
2024-03-28 11:10:00,561.72,561.72,561.37,561.37,400.0,557.6651,557.6651,557.3177,557.3177,400.0
2024-03-28 11:20:00,561.94,561.95,560.12,560.15,1271.0,557.8835,557.8935,556.0767,556.1065,1271.0
2024-03-28 11:30:00,560.57,560.57,559.74,559.75,560.0,556.5234,556.5234,555.6994,555.7094,560.0
2024-03-28 11:40:00,559.65,560.32,559.65,560.32,689.0,555.6101,556.2752,555.6101,556.2752,689.0
2024-03-28 11:50:00,560.0,560.12,560.0,560.12,200.0,555.9576,556.0767,555.9576,556.0767,200.0
2024-03-28 12:00:00,559.69,559.7,558.91,558.92,750.0,555.6498,555.6597,554.8754,554.8853,750.0
2024-03-28 12:10:00,558.49,559.12,558.09,559.12,904.0,554.4585,555.0839,554.0613,555.0839,904.0
2024-03-28 12:20:00,557.94,558.93,557.93,557.94,863.0,553.9124,554.8953,553.9025,553.9124,863.0
2024-03-28 12:30:00,558.44,558.94,558.01,558.01,678.0,554.4088,554.9052,553.9819,553.9819,678.0
2024-03-28 12:40:00,558.23,558.58,558.16,558.51,2678.0,554.2003,554.5478,554.1308,554.4783,2678.0
2024-03-28 12:50:00,558.71,559.32,558.56,559.13,1702.0,554.6769,555.2825,554.5279,555.0938,1702.0
2024-03-28 13:00:00,558.35,558.45,557.79,558.45,1142.0,554.3195,554.4187,553.7635,554.4187,1142.0
2024-03-28 13:10:00,558.47,558.47,558.01,558.01,500.0,554.4386,554.4386,553.9819,553.9819,500.0
2024-03-28 13:20:00,558.64,558.64,558.64,558.64,100.0,554.6074,554.6074,554.6074,554.6074,100.0
2024-03-28 13:30:00,558.8,558.8,558.67,558.8,300.0,554.7662,554.7662,554.6372,554.7662,300.0
2024-03-28 13:40:00,558.59,559.86,558.59,559.17,2242.0,554.5577,555.8186,554.5577,555.1335,2242.0
2024-03-28 13:50:00,559.05,559.18,557.88,557.88,5335.0,555.0144,555.1435,553.8529,553.8529,5335.0
2024-03-28 14:00:00,558.78,558.78,558.71,558.71,400.0,554.7464,554.7464,554.6769,554.6769,400.0
2024-03-28 14:10:00,558.76,558.95,558.5,558.64,900.0,554.7265,554.9151,554.4684,554.6074,900.0
2024-03-28 14:20:00,558.88,558.88,558.14,558.62,1288.0,554.8456,554.8456,554.111,554.5875,1288.0
2024-03-28 14:30:00,558.48,558.51,557.91,558.38,1000.0,554.4485,554.4783,553.8826,554.3492,1000.0
2024-03-28 14:40:00,558.45,558.9,557.83,558.69,2400.0,554.4187,554.8655,553.8032,554.657,2400.0
2024-03-28 14:50:00,558.77,560.09,558.52,559.58,1225.0,554.7364,556.0469,554.4882,555.5406,1225.0
2024-03-28 15:00:00,559.19,559.27,558.73,558.93,1200.0,555.1534,555.2328,554.6967,554.8953,1200.0
2024-03-28 15:10:00,559.16,559.16,559.11,559.12,200.0,555.1236,555.1236,555.074,555.0839,200.0
2024-03-28 15:20:00,559.18,560.01,559.18,559.49,1826.0,555.1435,555.9675,555.1435,555.4512,1826.0
2024-03-28 15:30:00,559.86,559.99,559.47,559.86,1409.0,555.8186,555.9476,555.4314,555.8186,1409.0
2024-03-28 15:40:00,559.75,560.4,559.53,559.9,5114.0,555.7094,556.3547,555.4909,555.8583,5114.0
2024-03-28 15:50:00,559.84,561.62,559.12,560.82,28722.0,555.7987,557.5659,555.0839,556.7716,28722.0
2024-04-01 09:30:00,562.35,565.0,558.41,558.41,6716.0,558.2906,560.9215,554.379,554.379,6716.0
2024-04-01 09:40:00,558.11,558.11,558.11,558.11,100.0,554.0812,554.0812,554.0812,554.0812,100.0
2024-04-01 09:50:00,558.13,558.13,557.77,557.77,200.0,554.1011,554.1011,553.7436,553.7436,200.0
2024-04-01 10:00:00,558.13,558.13,556.97,556.98,1468.0,554.1011,554.1011,552.9494,552.9594,1468.0
2024-04-01 10:10:00,557.08,557.46,555.68,555.68,1601.0,553.0586,553.4359,551.6687,551.6687,1601.0
2024-04-01 10:20:00,555.69,556.04,555.51,556.04,444.0,551.6787,552.0261,551.5,552.0261,444.0
2024-04-01 10:30:00,556.04,556.04,554.34,554.96,1860.0,552.0261,552.0261,550.3384,550.9539,1860.0
2024-04-01 10:40:00,553.89,554.28,553.71,554.28,1300.0,549.8917,550.2788,549.713,550.2788,1300.0
2024-04-01 10:50:00,555.05,555.09,554.91,555.01,1299.0,551.0433,551.083,550.9043,551.0036,1299.0
2024-04-01 11:00:00,553.72,555.02,553.62,554.0,1711.0,549.7229,551.0135,549.6236,550.0009,1711.0
2024-04-01 11:10:00,554.1,555.02,553.61,554.35,3335.0,550.1001,551.0135,549.6137,550.3483,3335.0
2024-04-01 11:20:00,554.01,554.44,553.89,553.89,540.0,550.0108,550.4377,549.8917,549.8917,540.0
2024-04-01 11:30:00,554.54,554.89,553.78,553.78,1359.0,550.537,550.8844,549.7825,549.7825,1359.0
2024-04-01 11:40:00,553.81,553.81,553.37,553.44,3112.0,549.8122,549.8122,549.3754,549.4449,3112.0
2024-04-01 11:50:00,553.43,553.43,552.78,552.78,400.0,549.435,549.435,548.7897,548.7897,400.0
2024-04-01 12:00:00,553.59,554.08,553.59,553.76,500.0,549.5938,550.0803,549.5938,549.7626,500.0
2024-04-01 12:10:00,553.72,554.39,553.6,554.39,1184.0,549.7229,550.388,549.6038,550.388,1184.0
2024-04-01 12:20:00,554.02,554.17,553.98,554.17,786.0,550.0207,550.1696,549.981,550.1696,786.0
2024-04-01 12:30:00,554.24,554.45,554.08,554.45,920.0,550.2391,550.4476,550.0803,550.4476,920.0
2024-04-01 12:40:00,554.37,554.7,554.34,554.65,1200.0,550.3682,550.6958,550.3384,550.6462,1200.0
2024-04-01 12:50:00,554.19,554.24,553.82,553.83,887.0,550.1895,550.2391,549.8222,549.8321,887.0
2024-04-01 13:00:00,553.39,553.4,553.39,553.39,100.0,549.3953,549.4052,549.3953,549.3953,100.0
2024-04-01 13:10:00,553.59,553.6,553.11,553.11,870.0,549.5938,549.6038,549.1173,549.1173,870.0
2024-04-01 13:20:00,552.74,552.9,552.03,552.9,999.0,548.75,548.9088,548.0451,548.9088,999.0
2024-04-01 13:30:00,552.84,552.84,552.58,552.58,535.0,548.8492,548.8492,548.5911,548.5911,535.0
2024-04-01 13:40:00,552.67,553.78,552.67,553.78,1025.0,548.6805,549.7825,548.6805,549.7825,1025.0
2024-04-01 13:50:00,553.98,554.18,553.73,554.18,11100.0,549.981,550.1796,549.7328,550.1796,11100.0
2024-04-01 14:00:00,554.41,555.43,554.41,555.43,1994.0,550.4079,551.4205,550.4079,551.4205,1994.0
2024-04-01 14:10:00,555.18,555.57,555.1,555.16,804.0,551.1723,551.5595,551.0929,551.1525,804.0
2024-04-01 14:20:00,555.53,555.53,553.78,553.78,1369.0,551.5198,551.5198,549.7825,549.7825,1369.0
2024-04-01 14:30:00,554.03,554.41,553.8,553.8,327.0,550.0306,550.4079,549.8023,549.8023,327.0
2024-04-01 14:40:00,553.8,554.5,553.8,554.07,800.0,549.8023,550.4973,549.8023,550.0704,800.0
2024-04-01 14:50:00,554.17,554.36,554.01,554.01,800.0,550.1696,550.3583,550.0108,550.0108,800.0
2024-04-01 15:00:00,553.82,554.17,553.82,553.98,723.0,549.8222,550.1696,549.8222,549.981,723.0
2024-04-01 15:10:00,554.13,554.35,554.13,554.31,1244.0,550.1299,550.3483,550.1299,550.3086,1244.0
2024-04-01 15:20:00,554.45,554.96,554.45,554.48,869.0,550.4476,550.9539,550.4476,550.4774,869.0
2024-04-01 15:30:00,554.67,554.82,554.06,554.4,2807.0,550.666,550.8149,550.0604,550.398,2807.0
2024-04-01 15:40:00,554.3,554.66,553.84,553.87,3629.0,550.2987,550.6561,549.842,549.8718,3629.0
2024-04-01 15:50:00,553.87,554.3,553.21,553.61,11639.0,549.8718,550.2987,549.2166,549.6137,11639.0
2024-04-02 09:30:00,552.0,552.87,550.98,550.98,18416.0,548.0153,548.879,547.0027,547.0027,18416.0
2024-04-02 09:40:00,550.87,551.35,550.56,551.11,1820.0,546.8935,547.37,546.5857,547.1317,1820.0
2024-04-02 09:50:00,551.09,551.83,550.52,551.83,2763.0,547.1119,547.8465,546.546,547.8465,2763.0
2024-04-02 10:00:00,551.05,551.62,550.89,550.89,2227.0,547.0722,547.638,546.9133,546.9133,2227.0
2024-04-02 10:10:00,551.39,551.87,551.28,551.28,1305.0,547.4097,547.8862,547.3005,547.3005,1305.0
2024-04-02 10:20:00,552.06,552.06,550.95,551.27,5961.0,548.0749,548.0749,546.9729,547.2906,5961.0
2024-04-02 10:30:00,551.32,552.7,551.31,552.12,4608.0,547.3402,548.7102,547.3303,548.1344,4608.0
2024-04-02 10:40:00,552.34,552.61,551.78,552.0,4041.0,548.3528,548.6209,547.7969,548.0153,4041.0
2024-04-02 10:50:00,552.0,552.0,550.0,550.0,1733.0,548.0153,548.0153,546.0297,546.0297,1733.0
2024-04-02 11:00:00,550.07,550.78,549.76,550.78,5221.0,546.0992,546.8041,545.7915,546.8041,5221.0
2024-04-02 11:10:00,550.6,551.77,550.59,551.38,4146.0,546.6254,547.787,546.6155,547.3998,4146.0
2024-04-02 11:20:00,552.17,552.17,551.0,551.01,1684.0,548.1841,548.1841,547.0225,547.0324,1684.0
2024-04-02 11:30:00,550.85,551.3,550.53,550.53,1900.0,546.8736,547.3204,546.5559,546.5559,1900.0
2024-04-02 11:40:00,550.55,550.55,550.21,550.21,325.0,546.5758,546.5758,546.2382,546.2382,325.0
2024-04-02 11:50:00,549.88,549.91,549.56,549.56,1328.0,545.9106,545.9404,545.5929,545.5929,1328.0
2024-04-02 12:00:00,549.21,549.45,549.21,549.24,974.0,545.2454,545.4837,545.2454,545.2752,974.0
2024-04-02 12:10:00,549.3,549.3,549.16,549.17,487.0,545.3348,545.3348,545.1958,545.2057,487.0
2024-04-02 12:20:00,549.29,549.47,548.98,549.47,2587.0,545.3249,545.5036,545.0171,545.5036,2587.0
2024-04-02 12:30:00,549.24,549.24,548.27,548.36,2131.0,545.2752,545.2752,544.3122,544.4016,2131.0
2024-04-02 12:40:00,548.49,548.52,547.87,548.01,2351.0,544.5306,544.5604,543.9151,544.0541,2351.0
2024-04-02 12:50:00,547.85,548.14,547.85,547.93,500.0,543.8953,544.1832,543.8953,543.9747,500.0
2024-04-02 13:00:00,548.24,548.24,547.23,547.27,5262.0,544.2824,544.2824,543.2797,543.3194,5262.0
2024-04-02 13:10:00,547.07,548.38,547.07,547.12,28340.0,543.1209,544.4214,543.1209,543.1705,28340.0
2024-04-02 13:20:00,547.04,547.04,546.41,546.47,3730.0,543.0911,543.0911,542.4657,542.5252,3730.0
2024-04-02 13:30:00,546.62,547.32,546.47,547.32,1885.0,542.6741,543.3691,542.5252,543.3691,1885.0
2024-04-02 13:40:00,547.4,547.57,547.14,547.32,1799.0,543.4485,543.6173,543.1904,543.3691,1799.0
2024-04-02 13:50:00,547.19,547.33,545.89,545.91,3513.0,543.24,543.379,541.9494,541.9693,3513.0
2024-04-02 14:00:00,546.31,546.75,545.96,546.13,4108.0,542.3664,542.8032,542.0189,542.1877,4108.0
2024-04-02 14:10:00,546.23,546.23,545.74,545.75,2196.0,542.287,542.287,541.8005,541.8104,2196.0
2024-04-02 14:20:00,545.87,546.37,545.86,546.29,2273.0,541.9296,542.4259,541.9196,542.3465,2273.0
2024-04-02 14:30:00,546.25,546.63,545.91,546.57,31674.0,542.3068,542.6841,541.9693,542.6245,31674.0
2024-04-02 14:40:00,546.37,546.87,546.0,546.0,4852.0,542.4259,542.9223,542.0586,542.0586,4852.0
2024-04-02 14:50:00,545.85,546.16,545.78,546.0,1010.0,541.9097,542.2175,541.8402,542.0586,1010.0
2024-04-02 15:00:00,545.74,546.31,545.74,546.0,4279.0,541.8005,542.3664,541.8005,542.0586,4279.0
2024-04-02 15:10:00,546.0,546.0,544.87,544.89,68135.0,542.0586,542.0586,540.9368,540.9566,68135.0
2024-04-02 15:20:00,544.99,546.64,544.67,544.67,74523.0,541.0559,542.694,540.7382,540.7382,74523.0
2024-04-02 15:30:00,544.78,545.49,544.42,544.58,10947.0,540.8474,541.5523,540.49,540.6489,10947.0
2024-04-02 15:40:00,544.7,545.42,543.42,545.42,66024.0,540.768,541.4828,539.4972,541.4828,66024.0
2024-04-02 15:50:00,545.31,546.71,544.62,545.87,15854.0,541.3736,542.7635,540.6886,541.9296,15854.0
2024-04-03 09:30:00,542.92,547.46,542.92,545.5,16017.0,539.0008,543.5081,539.0008,541.5622,16017.0
2024-04-03 09:40:00,545.25,547.84,544.56,545.36,79070.0,541.314,543.8853,540.629,541.4232,79070.0
2024-04-03 09:50:00,546.23,547.5,546.07,547.5,10073.0,542.287,543.5478,542.1281,543.5478,10073.0
2024-04-03 10:00:00,547.37,547.5,545.41,546.37,74642.0,543.4187,543.5478,541.4729,542.4259,74642.0
2024-04-03 10:10:00,547.0,548.21,547.0,548.0,7952.0,543.0514,544.2527,543.0514,544.0442,7952.0
2024-04-03 10:20:00,548.0,548.54,547.59,547.59,1221.0,544.0442,544.5803,543.6371,543.6371,1221.0
2024-04-03 10:30:00,547.73,547.78,547.19,547.44,3282.0,543.7761,543.8258,543.24,543.4882,3282.0
2024-04-03 10:40:00,546.98,548.39,546.98,548.36,4913.0,543.0315,544.4314,543.0315,544.4016,4913.0
2024-04-03 10:50:00,548.46,549.26,547.29,547.62,10320.0,544.5009,545.2951,543.3393,543.6669,10320.0
2024-04-03 11:00:00,547.91,548.32,546.97,546.97,2416.0,543.9548,544.3619,543.0216,543.0216,2416.0
2024-04-03 11:10:00,547.12,547.68,546.21,546.22,2842.0,543.1705,543.7265,542.2671,542.277,2842.0
2024-04-03 11:20:00,545.92,546.64,545.91,546.15,10447.0,541.9792,542.694,541.9693,542.2075,10447.0
2024-04-03 11:30:00,546.32,547.13,546.11,547.13,57026.0,542.3763,543.1805,542.1678,543.1805,57026.0
2024-04-03 11:40:00,546.87,547.49,546.66,546.82,5736.0,542.9223,543.5379,542.7138,542.8727,5736.0
2024-04-03 11:50:00,546.63,546.79,546.22,546.62,916.0,542.6841,542.8429,542.277,542.6741,916.0
2024-04-03 12:00:00,546.39,546.63,545.72,546.22,8143.0,542.4458,542.6841,541.7806,542.277,8143.0
2024-04-03 12:10:00,546.12,546.93,545.7,546.5,8347.0,542.1777,542.9819,541.7608,542.555,8347.0
2024-04-03 12:20:00,546.75,548.14,545.83,548.13,122594.0,542.8032,544.1832,541.8898,544.1732,122594.0
2024-04-03 12:30:00,548.26,548.32,547.0,547.0,1908.0,544.3023,544.3619,543.0514,543.0514,1908.0
2024-04-03 12:40:00,547.88,548.5,547.79,547.96,1631.0,543.925,544.5406,543.8357,544.0045,1631.0
2024-04-03 12:50:00,548.07,548.2,547.13,547.13,2882.0,544.1137,544.2427,543.1805,543.1805,2882.0
2024-04-03 13:00:00,547.34,547.65,546.92,547.36,1535.0,543.3889,543.6967,542.972,543.4088,1535.0
2024-04-03 13:10:00,547.38,547.38,547.01,547.08,705.0,543.4287,543.4287,543.0613,543.1308,705.0
2024-04-03 13:20:00,547.05,547.34,546.85,546.96,1800.0,543.101,543.3889,542.9025,543.0117,1800.0
2024-04-03 13:30:00,546.74,547.01,546.7,546.76,900.0,542.7933,543.0613,542.7536,542.8131,900.0
2024-04-03 13:40:00,547.0,547.21,546.86,547.05,3704.0,543.0514,543.2599,542.9124,543.101,3704.0
2024-04-03 13:50:00,547.33,547.63,547.07,547.07,1163.0,543.379,543.6768,543.1209,543.1209,1163.0
2024-04-03 14:00:00,546.79,547.11,546.74,547.1,3950.0,542.8429,543.1606,542.7933,543.1507,3950.0
2024-04-03 14:10:00,547.05,547.05,546.28,546.28,1506.0,543.101,543.101,542.3366,542.3366,1506.0
2024-04-03 14:20:00,546.35,546.39,545.51,545.78,3341.0,542.4061,542.4458,541.5722,541.8402,3341.0
2024-04-03 14:30:00,545.75,546.73,545.75,546.73,14849.0,541.8104,542.7833,541.8104,542.7833,14849.0
2024-04-03 14:40:00,546.56,546.56,545.9,546.0,4205.0,542.6146,542.6146,541.9593,542.0586,4205.0
2024-04-03 14:50:00,546.02,546.11,545.82,545.9,1804.0,542.0785,542.1678,541.8799,541.9593,1804.0
2024-04-03 15:00:00,545.68,545.73,545.03,545.38,5943.0,541.7409,541.7906,541.0956,541.4431,5943.0
2024-04-03 15:10:00,545.5,545.5,543.55,544.51,9927.0,541.5622,541.5622,539.6263,540.5794,9927.0
2024-04-03 15:20:00,544.46,544.66,544.32,544.6,1205.0,540.5297,540.7283,540.3907,540.6687,1205.0
2024-04-03 15:30:00,544.47,545.62,544.46,545.62,1771.0,540.5397,541.6814,540.5297,541.6814,1771.0
2024-04-03 15:40:00,545.63,546.6,545.39,546.17,6049.0,541.6913,542.6543,541.453,542.2274,6049.0
2024-04-03 15:50:00,546.06,546.14,544.33,544.82,30175.0,542.1182,542.1976,540.4007,540.8871,30175.0
2024-04-04 09:30:00,550.06,554.37,548.03,548.03,10481.0,546.8516,551.1365,544.8334,544.8334,10481.0
2024-04-04 09:40:00,550.07,550.45,549.73,549.97,847.0,546.8615,547.2393,546.5235,546.7621,847.0
2024-04-04 09:50:00,549.56,550.18,548.62,549.68,2457.0,546.3545,546.9709,545.42,546.4738,2457.0
2024-04-04 10:00:00,549.81,550.07,549.44,549.76,2662.0,546.6031,546.8615,546.2352,546.5534,2662.0
2024-04-04 10:10:00,549.87,549.98,549.41,549.42,1783.0,546.6627,546.7721,546.2054,546.2153,1783.0
2024-04-04 10:20:00,549.33,549.52,548.89,549.17,1552.0,546.1259,546.3148,545.6884,545.9668,1552.0
2024-04-04 10:30:00,549.47,549.58,548.59,548.6,1600.0,546.265,546.3744,545.3902,545.4001,1600.0
2024-04-04 10:40:00,549.21,549.21,547.21,547.59,3002.0,546.0066,546.0066,544.0182,544.396,3002.0
2024-04-04 10:50:00,547.78,547.78,547.11,547.71,7114.0,544.5849,544.5849,543.9188,544.5153,7114.0
2024-04-04 11:00:00,547.55,548.89,547.55,548.72,1655.0,544.3562,545.6884,544.3562,545.5194,1655.0
2024-04-04 11:10:00,549.11,549.43,548.56,548.76,1760.0,545.9071,546.2253,545.3604,545.5592,1760.0
2024-04-04 11:20:00,548.59,548.93,548.44,548.93,1020.0,545.3902,545.7282,545.2411,545.7282,1020.0
2024-04-04 11:30:00,549.28,549.49,548.5,548.59,3819.0,546.0762,546.2849,545.3007,545.3902,3819.0
2024-04-04 11:40:00,548.52,548.52,548.04,548.27,1082.0,545.3206,545.3206,544.8434,545.072,1082.0
2024-04-04 11:50:00,548.5,548.87,548.09,548.75,1113.0,545.3007,545.6685,544.8931,545.5492,1113.0
2024-04-04 12:00:00,548.63,549.3,548.63,549.23,2343.0,545.4299,546.096,545.4299,546.0264,2343.0
2024-04-04 12:10:00,549.32,549.32,548.42,548.43,786.0,546.1159,546.1159,545.2212,545.2311,786.0
2024-04-04 12:20:00,548.19,548.32,547.9,547.9,600.0,544.9925,545.1218,544.7042,544.7042,600.0
2024-04-04 12:30:00,547.72,548.02,547.63,548.01,600.0,544.5253,544.8235,544.4358,544.8136,600.0
2024-04-04 12:40:00,547.85,547.85,547.52,547.66,700.0,544.6545,544.6545,544.3264,544.4656,700.0
2024-04-04 12:50:00,547.78,548.24,547.66,547.67,836.0,544.5849,545.0422,544.4656,544.4755,836.0
2024-04-04 13:00:00,547.69,547.69,547.68,547.69,200.0,544.4954,544.4954,544.4855,544.4954,200.0
2024-04-04 13:10:00,547.69,547.69,547.69,547.69,0.0,544.4954,544.4954,544.4954,544.4954,0.0
2024-04-04 13:20:00,547.6,547.69,547.43,547.69,700.0,544.406,544.4954,544.2369,544.4954,700.0
2024-04-04 13:30:00,547.35,547.65,547.1,547.1,1948.0,544.1574,544.4557,543.9089,543.9089,1948.0
2024-04-04 13:40:00,546.84,546.84,546.25,546.39,1100.0,543.6504,543.6504,543.0638,543.203,1100.0
2024-04-04 13:50:00,546.1,546.26,545.25,545.49,900.0,542.9147,543.0738,542.0697,542.3083,900.0
2024-04-04 14:00:00,545.64,545.64,543.86,544.06,10212.0,542.4574,542.4574,540.6878,540.8866,10212.0
2024-04-04 14:10:00,543.68,544.28,543.42,543.48,1706.0,540.5088,541.1053,540.2503,540.31,1706.0
2024-04-04 14:20:00,543.25,543.39,542.42,542.42,893.0,540.0813,540.2205,539.2562,539.2562,893.0
2024-04-04 14:30:00,541.77,541.77,540.7,541.76,1358.0,538.61,538.61,537.5462,538.6,1358.0
2024-04-04 14:40:00,540.73,540.86,540.31,540.6,933.0,537.576,537.7053,537.1585,537.4468,933.0
2024-04-04 14:50:00,540.52,541.3,540.1,540.7,3109.0,537.3672,538.1427,536.9497,537.5462,3109.0
2024-04-04 15:00:00,539.94,540.88,539.9,540.88,1300.0,536.7906,537.7251,536.7509,537.7251,1300.0
2024-04-04 15:10:00,540.52,540.52,539.27,539.27,1609.0,537.3672,537.3672,536.1245,536.1245,1609.0
2024-04-04 15:20:00,539.63,539.64,538.55,538.55,1636.0,536.4824,536.4924,535.4087,535.4087,1636.0
2024-04-04 15:30:00,538.9,538.9,538.14,538.18,1911.0,535.7567,535.7567,535.0011,535.0409,1911.0
2024-04-04 15:40:00,538.18,538.59,537.94,538.37,2366.0,535.0409,535.4485,534.8023,535.2298,2366.0
2024-04-04 15:50:00,538.8,539.05,537.11,537.29,29761.0,535.6573,535.9058,533.9771,534.1561,29761.0
2024-04-05 09:30:00,537.52,537.52,536.87,537.04,3355.0,534.3847,534.3847,533.7385,533.9075,3355.0
2024-04-05 09:40:00,538.91,541.09,538.91,540.4,1575.0,535.7666,537.9339,535.7666,537.2479,1575.0
2024-04-05 09:50:00,540.84,541.21,540.38,540.4,3578.0,537.6854,538.0532,537.2281,537.2479,3578.0
2024-04-05 10:00:00,540.87,540.87,540.0,540.51,1741.0,537.7152,537.7152,536.8503,537.3573,1741.0
2024-04-05 10:10:00,540.7,541.54,539.76,539.76,1710.0,537.5462,538.3813,536.6117,536.6117,1710.0
2024-04-05 10:20:00,540.25,540.25,539.29,539.53,2275.0,537.0988,537.0988,536.1444,536.383,2275.0
2024-04-05 10:30:00,538.99,539.86,538.98,539.86,1413.0,535.8462,536.7111,535.8362,536.7111,1413.0
2024-04-05 10:40:00,539.89,541.11,539.84,541.11,1400.0,536.7409,537.9538,536.6912,537.9538,1400.0
2024-04-05 10:50:00,541.53,542.35,541.46,542.35,1336.0,538.3714,539.1866,538.3018,539.1866,1336.0
2024-04-05 11:00:00,542.36,542.88,542.18,542.84,1388.0,539.1965,539.7135,539.0176,539.6737,1388.0
2024-04-05 11:10:00,543.99,543.99,543.02,543.02,2102.0,540.817,540.817,539.8527,539.8527,2102.0
2024-04-05 11:20:00,543.59,543.99,543.51,543.95,3157.0,540.4193,540.817,540.3398,540.7772,3157.0
2024-04-05 11:30:00,544.26,544.26,543.34,543.59,982.0,541.0854,541.0854,540.1708,540.4193,982.0
2024-04-05 11:40:00,544.08,544.63,544.01,544.01,2059.0,540.9065,541.4533,540.8369,540.8369,2059.0
2024-04-05 11:50:00,543.68,544.17,543.63,543.81,3628.0,540.5088,540.996,540.4591,540.6381,3628.0
2024-04-05 12:00:00,543.88,544.07,543.66,543.86,3718.0,540.7076,540.8965,540.4889,540.6878,3718.0
2024-04-05 12:10:00,543.86,544.19,543.64,543.64,7550.0,540.6878,541.0158,540.469,540.469,7550.0
2024-04-05 12:20:00,543.88,544.87,543.57,544.6,2200.0,540.7076,541.6919,540.3995,541.4235,2200.0
2024-04-05 12:30:00,544.37,544.74,544.0,544.74,1500.0,541.1948,541.5626,540.8269,541.5626,1500.0
2024-04-05 12:40:00,544.71,544.91,544.63,544.91,977.0,541.5328,541.7316,541.4533,541.7316,977.0
2024-04-05 12:50:00,544.97,545.75,544.96,545.75,1165.0,541.7913,542.5667,541.7814,542.5667,1165.0
2024-04-05 13:00:00,545.81,545.81,544.4,544.4,2887.0,542.6264,542.6264,541.2246,541.2246,2887.0
2024-04-05 13:10:00,544.71,544.72,544.01,544.25,1200.0,541.5328,541.5428,540.8369,541.0755,1200.0
2024-04-05 13:20:00,544.44,544.77,544.17,544.31,1200.0,541.2644,541.5925,540.996,541.1351,1200.0
2024-04-05 13:30:00,544.7,544.93,544.29,544.7,1700.0,541.5229,541.7515,541.1153,541.5229,1700.0
2024-04-05 13:40:00,544.82,544.82,544.25,544.25,1100.0,541.6422,541.6422,541.0755,541.0755,1100.0
2024-04-05 13:50:00,543.74,543.74,543.17,543.22,2200.0,540.5685,540.5685,540.0018,540.0515,2200.0
2024-04-05 14:00:00,543.12,543.71,542.82,543.71,400.0,539.9521,540.5386,539.6538,540.5386,400.0
2024-04-05 14:10:00,543.96,543.97,543.48,543.48,1063.0,540.7872,540.7971,540.31,540.31,1063.0
2024-04-05 14:20:00,543.96,544.3,543.49,543.78,3541.0,540.7872,541.1252,540.3199,540.6082,3541.0
2024-04-05 14:30:00,543.88,543.89,543.45,543.8,1999.0,540.7076,540.7176,540.2802,540.6281,1999.0
2024-04-05 14:40:00,543.53,543.67,542.63,542.78,808.0,540.3597,540.4989,539.4649,539.6141,808.0
2024-04-05 14:50:00,542.88,543.18,542.73,542.99,1791.0,539.7135,540.0117,539.5644,539.8228,1791.0
2024-04-05 15:00:00,543.28,543.66,542.98,543.25,1634.0,540.1111,540.4889,539.8129,540.0813,1634.0
2024-04-05 15:10:00,543.57,543.64,543.42,543.55,500.0,540.3995,540.469,540.2503,540.3796,500.0
2024-04-05 15:20:00,543.23,543.61,543.06,543.61,1928.0,540.0614,540.4392,539.8924,540.4392,1928.0
2024-04-05 15:30:00,543.79,544.23,543.48,543.6,3200.0,540.6182,541.0556,540.31,540.4293,3200.0
2024-04-05 15:40:00,543.9,543.91,543.3,543.61,1837.0,540.7275,540.7375,540.131,540.4392,1837.0
2024-04-05 15:50:00,543.43,543.88,542.06,543.06,24678.0,540.2603,540.7076,538.8983,539.8924,24678.0
2024-04-08 09:30:00,541.33,542.31,541.33,541.71,5682.0,538.1725,539.1468,538.1725,538.5503,5682.0
2024-04-08 09:40:00,541.71,542.28,540.36,540.36,2200.0,538.5503,539.117,537.2082,537.2082,2200.0
2024-04-08 09:50:00,540.32,541.06,540.2,541.05,1479.0,537.1684,537.9041,537.0491,537.8942,1479.0
2024-04-08 10:00:00,541.16,541.72,540.64,541.6,2928.0,538.0035,538.5602,537.4865,538.4409,2928.0
2024-04-08 10:10:00,542.69,543.35,542.68,542.68,1534.0,539.5246,540.1807,539.5146,539.5146,1534.0
2024-04-08 10:20:00,543.05,543.87,542.98,543.87,1544.0,539.8825,540.6977,539.8129,540.6977,1544.0
2024-04-08 10:30:00,544.18,544.18,543.92,543.93,223.0,541.0059,541.0059,540.7474,540.7574,223.0
2024-04-08 10:40:00,544.25,544.73,544.25,544.73,2874.0,541.0755,541.5527,541.0755,541.5527,2874.0
2024-04-08 10:50:00,544.84,544.84,543.7,544.34,4481.0,541.6621,541.6621,540.5287,541.165,4481.0
2024-04-08 11:00:00,543.9,543.9,543.9,543.9,700.0,540.7275,540.7275,540.7275,540.7275,700.0
2024-04-08 11:10:00,544.3,544.55,544.29,544.51,2136.0,541.1252,541.3737,541.1153,541.334,2136.0
2024-04-08 11:20:00,544.49,545.51,544.45,544.61,5568.0,541.3141,542.3281,541.2743,541.4334,5568.0
2024-04-08 11:30:00,544.61,544.61,543.64,544.03,3132.0,541.4334,541.4334,540.469,540.8568,3132.0
2024-04-08 11:40:00,543.96,544.19,543.63,543.85,2026.0,540.7872,541.0158,540.4591,540.6778,2026.0
2024-04-08 11:50:00,544.18,544.6,544.11,544.48,1128.0,541.0059,541.4235,540.9363,541.3041,1128.0
2024-04-08 12:00:00,544.48,545.04,544.48,545.04,800.0,541.3041,541.8609,541.3041,541.8609,800.0
2024-04-08 12:10:00,544.8,544.8,543.98,544.28,1583.0,541.6223,541.6223,540.8071,541.1053,1583.0
2024-04-08 12:20:00,544.19,544.43,543.51,543.51,4629.0,541.0158,541.2544,540.3398,540.3398,4629.0
2024-04-08 12:30:00,543.44,543.66,543.16,543.66,3745.0,540.2702,540.4889,539.9918,540.4889,3745.0
2024-04-08 12:40:00,543.64,543.92,543.31,543.77,1894.0,540.469,540.7474,540.141,540.5983,1894.0
2024-04-08 12:50:00,543.65,544.05,543.45,543.98,1233.0,540.479,540.8767,540.2802,540.8071,1233.0
2024-04-08 13:00:00,544.06,544.07,543.36,543.58,2080.0,540.8866,540.8965,540.1907,540.4094,2080.0
2024-04-08 13:10:00,543.59,543.66,543.44,543.64,2598.0,540.4193,540.4889,540.2702,540.469,2598.0
2024-04-08 13:20:00,543.68,543.7,543.4,543.4,1098.0,540.5088,540.5287,540.2304,540.2304,1098.0
2024-04-08 13:30:00,543.28,543.32,543.03,543.13,2319.0,540.1111,540.1509,539.8626,539.962,2319.0
2024-04-08 13:40:00,543.11,543.15,542.84,543.14,2739.0,539.9421,539.9819,539.6737,539.972,2739.0
2024-04-08 13:50:00,543.27,543.57,543.15,543.44,2212.0,540.1012,540.3995,539.9819,540.2702,2212.0
2024-04-08 14:00:00,543.48,543.48,542.89,542.89,1237.0,540.31,540.31,539.7234,539.7234,1237.0
2024-04-08 14:10:00,543.18,543.19,542.65,542.65,1600.0,540.0117,540.0217,539.4848,539.4848,1600.0
2024-04-08 14:20:00,542.56,542.56,542.15,542.24,1481.0,539.3953,539.3953,538.9877,539.0772,1481.0
2024-04-08 14:30:00,542.2,542.2,541.74,541.74,1300.0,539.0374,539.0374,538.5801,538.5801,1300.0
2024-04-08 14:40:00,541.73,542.22,541.71,542.17,1803.0,538.5702,539.0573,538.5503,539.0076,1803.0
2024-04-08 14:50:00,542.03,543.0,542.02,543.0,2060.0,538.8684,539.8328,538.8585,539.8328,2060.0
2024-04-08 15:00:00,543.04,543.04,542.09,542.34,2436.0,539.8725,539.8725,538.9281,539.1766,2436.0
2024-04-08 15:10:00,542.28,542.49,542.06,542.36,2100.0,539.117,539.3258,538.8983,539.1965,2100.0
2024-04-08 15:20:00,542.36,542.6,542.13,542.49,3909.0,539.1965,539.4351,538.9679,539.3258,3909.0
2024-04-08 15:30:00,542.46,543.64,542.46,542.98,3922.0,539.2959,540.469,539.2959,539.8129,3922.0
2024-04-08 15:40:00,543.0,543.55,542.82,543.55,5632.0,539.8328,540.3796,539.6538,540.3796,5632.0
2024-04-08 15:50:00,543.37,543.47,542.17,543.46,24746.0,540.2006,540.3,539.0076,540.2901,24746.0
2024-04-09 09:30:00,544.39,545.73,544.39,545.73,4815.0,541.2147,542.5469,541.2147,542.5469,4815.0
2024-04-09 09:40:00,546.86,546.86,546.15,546.15,600.0,543.6703,543.6703,542.9644,542.9644,600.0
2024-04-09 09:50:00,546.15,546.15,546.15,546.15,0.0,542.9644,542.9644,542.9644,542.9644,0.0
2024-04-09 10:00:00,545.47,545.47,544.53,545.21,1275.0,542.2884,542.2884,541.3539,542.0299,1275.0
2024-04-09 10:10:00,545.01,545.84,545.01,545.84,1026.0,541.8311,542.6562,541.8311,542.6562,1026.0
2024-04-09 10:20:00,545.63,545.83,545.22,545.32,2196.0,542.4474,542.6463,542.0398,542.1393,2196.0
2024-04-09 10:30:00,544.71,545.05,543.05,543.43,1873.0,541.5328,541.8708,539.8825,540.2603,1873.0
2024-04-09 10:40:00,543.0,543.0,542.15,542.18,2156.0,539.8328,539.8328,538.9877,539.0176,2156.0
2024-04-09 10:50:00,542.88,544.69,542.83,543.93,4077.0,539.7135,541.5129,539.6638,540.7574,4077.0
2024-04-09 11:00:00,544.17,544.4,543.61,543.63,7835.0,540.996,541.2246,540.4392,540.4591,7835.0
2024-04-09 11:10:00,543.63,544.15,543.62,543.97,2474.0,540.4591,540.9761,540.4492,540.7971,2474.0
2024-04-09 11:20:00,543.98,544.38,543.51,543.51,1421.0,540.8071,541.2047,540.3398,540.3398,1421.0
2024-04-09 11:30:00,543.84,543.86,543.35,543.6,600.0,540.6679,540.6878,540.1807,540.4293,600.0
2024-04-09 11:40:00,543.55,544.03,543.46,544.02,1941.0,540.3796,540.8568,540.2901,540.8468,1941.0
2024-04-09 11:50:00,544.06,544.06,543.9,543.9,1200.0,540.8866,540.8866,540.7275,540.7275,1200.0
2024-04-09 12:00:00,543.81,543.81,543.63,543.63,446.0,540.6381,540.6381,540.4591,540.4591,446.0
2024-04-09 12:10:00,543.48,544.04,543.48,544.04,800.0,540.31,540.8667,540.31,540.8667,800.0
2024-04-09 12:20:00,543.75,544.39,543.66,543.66,1653.0,540.5784,541.2147,540.4889,540.4889,1653.0
2024-04-09 12:30:00,544.36,544.36,543.95,544.08,3346.0,541.1848,541.1848,540.7772,540.9065,3346.0
2024-04-09 12:40:00,544.08,544.3,543.73,543.74,2524.0,540.9065,541.1252,540.5585,540.5685,2524.0
2024-04-09 12:50:00,543.58,543.58,543.05,543.05,400.0,540.4094,540.4094,539.8825,539.8825,400.0
2024-04-09 13:00:00,543.2,543.2,542.96,543.2,600.0,540.0316,540.0316,539.793,540.0316,600.0
2024-04-09 13:10:00,543.11,543.44,542.87,542.88,577.0,539.9421,540.2702,539.7035,539.7135,577.0
2024-04-09 13:20:00,542.88,543.63,542.57,542.57,1498.0,539.7135,540.4591,539.4053,539.4053,1498.0
2024-04-09 13:30:00,542.68,543.09,542.67,542.79,1100.0,539.5146,539.9223,539.5047,539.624,1100.0
2024-04-09 13:40:00,543.29,543.29,543.11,543.11,306.0,540.1211,540.1211,539.9421,539.9421,306.0
2024-04-09 13:50:00,543.02,543.4,542.81,543.4,1766.0,539.8527,540.2304,539.6439,540.2304,1766.0
2024-04-09 14:00:00,542.79,543.23,542.76,543.2,2499.0,539.624,540.0614,539.5942,540.0316,2499.0
2024-04-09 14:10:00,543.26,543.27,542.77,542.8,1585.0,540.0913,540.1012,539.6041,539.6339,1585.0
2024-04-09 14:20:00,542.16,542.16,541.83,541.84,215.0,538.9977,538.9977,538.6696,538.6795,215.0
2024-04-09 14:30:00,542.03,542.44,541.82,541.83,500.0,538.8684,539.276,538.6597,538.6696,500.0
2024-04-09 14:40:00,542.05,542.62,541.77,541.77,900.0,538.8883,539.455,538.61,538.61,900.0
2024-04-09 14:50:00,541.97,542.2,541.88,542.1,1210.0,538.8088,539.0374,538.7193,538.938,1210.0
2024-04-09 15:00:00,541.63,542.08,541.15,541.15,1900.0,538.4708,538.9181,537.9936,537.9936,1900.0
2024-04-09 15:10:00,541.73,542.47,541.66,542.47,1804.0,538.5702,539.3059,538.5006,539.3059,1804.0
2024-04-09 15:20:00,542.68,543.79,542.3,543.79,1600.0,539.5146,540.6182,539.1369,540.6182,1600.0
2024-04-09 15:30:00,543.62,544.5,542.5,542.5,3914.0,540.4492,541.324,539.3357,539.3357,3914.0
2024-04-09 15:40:00,542.81,543.41,542.56,542.97,3132.0,539.6439,540.2404,539.3953,539.803,3132.0
2024-04-09 15:50:00,542.87,543.79,542.06,543.68,19195.0,539.7035,540.6182,538.8983,540.5088,19195.0
2024-04-10 09:30:00,538.81,539.4,536.79,537.15,10816.0,535.6672,536.2538,533.659,534.0169,10816.0
2024-04-10 09:40:00,536.6,538.24,536.46,538.0,5600.0,533.4701,535.1005,533.3309,534.8619,5600.0
2024-04-10 09:50:00,538.0,538.54,537.31,538.0,3409.0,534.8619,535.3988,534.176,534.8619,3409.0
2024-04-10 10:00:00,537.99,538.91,537.61,538.66,4106.0,534.852,535.7666,534.4742,535.5181,4106.0
2024-04-10 10:10:00,538.56,538.56,537.78,538.45,3192.0,535.4187,535.4187,534.6432,535.3093,3192.0
2024-04-10 10:20:00,538.43,538.89,538.07,538.89,4729.0,535.2894,535.7468,534.9315,535.7468,4729.0
2024-04-10 10:30:00,538.37,539.77,538.22,539.76,3700.0,535.2298,536.6216,535.0807,536.6117,3700.0
2024-04-10 10:40:00,539.76,539.77,538.57,538.99,5127.0,536.6117,536.6216,535.4286,535.8462,5127.0
2024-04-10 10:50:00,538.86,538.86,537.0,537.75,2065.0,535.7169,535.7169,533.8678,534.6134,2065.0
2024-04-10 11:00:00,537.35,537.45,537.0,537.37,3700.0,534.2157,534.3152,533.8678,534.2356,3700.0
2024-04-10 11:10:00,537.05,537.51,537.0,537.25,1600.0,533.9175,534.3748,533.8678,534.1163,1600.0
2024-04-10 11:20:00,537.1,537.45,537.0,537.45,1290.0,533.9672,534.3152,533.8678,534.3152,1290.0
2024-04-10 11:30:00,537.36,537.6,536.99,537.04,2208.0,534.2257,534.4643,533.8578,533.9075,2208.0
2024-04-10 11:40:00,537.01,537.01,535.01,535.07,9658.0,533.8777,533.8777,531.8894,531.949,9658.0
2024-04-10 11:50:00,535.0,535.61,535.0,535.09,2771.0,531.8794,532.4859,531.8794,531.9689,2771.0
2024-04-10 12:00:00,535.95,536.07,535.82,535.82,500.0,532.8239,532.9432,532.6947,532.6947,500.0
2024-04-10 12:10:00,535.71,535.84,535.3,535.49,678.0,532.5853,532.7145,532.1777,532.3666,678.0
2024-04-10 12:20:00,535.35,535.88,535.11,535.88,719.0,532.2274,532.7543,531.9888,532.7543,719.0
2024-04-10 12:30:00,535.55,535.67,535.47,535.5,700.0,532.4262,532.5455,532.3467,532.3765,700.0
2024-04-10 12:40:00,535.27,535.4,535.17,535.19,700.0,532.1479,532.2771,532.0485,532.0683,700.0
2024-04-10 12:50:00,535.23,536.64,535.22,536.61,1512.0,532.1081,533.5099,532.0982,533.4801,1512.0
2024-04-10 13:00:00,536.9,536.9,534.77,534.97,1565.0,533.7684,533.7684,531.6508,531.8496,1565.0
2024-04-10 13:10:00,534.75,535.75,534.49,535.74,1080.0,531.6309,532.6251,531.3724,532.6151,1080.0
2024-04-10 13:20:00,536.64,537.69,536.4,536.4,836.0,533.5099,534.5538,533.2713,533.2713,836.0
2024-04-10 13:30:00,535.27,535.42,534.92,534.93,800.0,532.1479,532.297,531.7999,531.8099,800.0
2024-04-10 13:40:00,534.9,535.5,534.82,535.5,1697.0,531.78,532.3765,531.7005,532.3765,1697.0
2024-04-10 13:50:00,536.17,537.51,536.17,536.39,1448.0,533.0426,534.3748,533.0426,533.2613,1448.0
2024-04-10 14:00:00,537.15,537.18,537.15,537.18,500.0,534.0169,534.0467,534.0169,534.0467,500.0
2024-04-10 14:10:00,537.21,537.53,536.45,536.45,1500.0,534.0766,534.3947,533.321,533.321,1500.0
2024-04-10 14:20:00,536.39,536.39,535.6,535.65,800.0,533.2613,533.2613,532.4759,532.5257,800.0
2024-04-10 14:30:00,535.54,536.23,535.07,536.23,1526.0,532.4163,533.1023,531.949,533.1023,1526.0
2024-04-10 14:40:00,536.06,537.77,536.05,537.54,9855.0,532.9333,534.6333,532.9233,534.4046,9855.0
2024-04-10 14:50:00,537.73,538.62,537.02,537.17,7057.0,534.5935,535.4783,533.8877,534.0368,7057.0
2024-04-10 15:00:00,537.42,537.76,536.78,537.75,4387.0,534.2853,534.6233,533.6491,534.6134,4387.0
2024-04-10 15:10:00,537.93,539.28,537.92,539.24,4546.0,534.7924,536.1345,534.7824,536.0947,4546.0
2024-04-10 15:20:00,539.32,539.84,538.55,538.55,5200.0,536.1742,536.6912,535.4087,535.4087,5200.0
2024-04-10 15:30:00,537.7,537.83,537.16,537.73,3219.0,534.5637,534.6929,534.0268,534.5935,3219.0
2024-04-10 15:40:00,537.71,538.67,537.59,537.98,2900.0,534.5736,535.528,534.4543,534.8421,2900.0
2024-04-10 15:50:00,537.88,538.03,535.89,535.92,32368.0,534.7426,534.8918,532.7643,532.7941,32368.0
2024-04-11 09:30:00,537.77,538.92,535.74,536.53,6715.0,534.6333,535.7766,532.6151,533.4005,6715.0
2024-04-11 09:40:00,536.58,537.46,535.75,537.03,3586.0,533.4502,534.3251,532.6251,533.8976,3586.0
2024-04-11 09:50:00,536.75,537.91,536.7,537.37,4700.0,533.6192,534.7725,533.5695,534.2356,4700.0
2024-04-11 10:00:00,537.11,537.4,535.98,536.65,12185.0,533.9771,534.2654,532.8537,533.5198,12185.0
2024-04-11 10:10:00,536.87,536.89,536.3,536.65,1598.0,533.7385,533.7584,533.1719,533.5198,1598.0
2024-04-11 10:20:00,537.29,537.91,536.6,536.96,8449.0,534.1561,534.7725,533.4701,533.828,8449.0
2024-04-11 10:30:00,536.76,537.74,536.43,537.69,2700.0,533.6292,534.6035,533.3011,534.5538,2700.0
2024-04-11 10:40:00,537.91,538.6,537.64,538.5,1531.0,534.7725,535.4584,534.504,535.359,1531.0
2024-04-11 10:50:00,538.15,538.45,537.57,537.57,1800.0,535.0111,535.3093,534.4345,534.4345,1800.0
2024-04-11 11:00:00,537.71,538.8,537.7,538.48,1400.0,534.5736,535.6573,534.5637,535.3391,1400.0
2024-04-11 11:10:00,538.31,538.61,537.7,538.5,1712.0,535.1701,535.4684,534.5637,535.359,1712.0
2024-04-11 11:20:00,538.32,538.61,538.05,538.45,928.0,535.1801,535.4684,534.9117,535.3093,928.0
2024-04-11 11:30:00,538.78,539.37,538.38,539.33,1200.0,535.6374,536.224,535.2397,536.1842,1200.0
2024-04-11 11:40:00,538.8,539.06,538.55,538.84,1500.0,535.6573,535.9158,535.4087,535.697,1500.0
2024-04-11 11:50:00,539.38,539.38,538.74,538.74,200.0,536.2339,536.2339,535.5976,535.5976,200.0
2024-04-11 12:00:00,539.91,539.95,539.21,539.71,1600.0,536.7608,536.8006,536.0649,536.562,1600.0
2024-04-11 12:10:00,539.49,540.02,539.17,539.52,1943.0,536.3433,536.8702,536.0251,536.3731,1943.0
2024-04-11 12:20:00,539.28,539.69,538.96,539.23,1300.0,536.1345,536.5421,535.8163,536.0848,1300.0
2024-04-11 12:30:00,539.05,539.07,538.76,538.87,645.0,535.9058,535.9257,535.6175,535.7269,645.0
2024-04-11 12:40:00,538.41,539.08,538.41,539.08,700.0,535.2696,535.9356,535.2696,535.9356,700.0
2024-04-11 12:50:00,538.67,538.85,538.12,538.41,1318.0,535.528,535.707,534.9812,535.2696,1318.0
2024-04-11 13:00:00,538.47,540.09,538.34,540.09,1663.0,535.3292,536.9398,535.2,536.9398,1663.0
2024-04-11 13:10:00,540.26,541.4,540.26,541.4,3420.0,537.1088,538.2421,537.1088,538.2421,3420.0
2024-04-11 13:20:00,541.42,541.42,540.87,541.2,1485.0,538.262,538.262,537.7152,538.0433,1485.0
2024-04-11 13:30:00,541.04,541.88,540.73,541.31,10060.0,537.8842,538.7193,537.576,538.1526,10060.0
2024-04-11 13:40:00,541.15,542.23,540.98,542.14,8097.0,537.9936,539.0673,537.8246,538.9778,8097.0
2024-04-11 13:50:00,542.58,542.8,542.24,542.6,2580.0,539.4152,539.6339,539.0772,539.4351,2580.0
2024-04-11 14:00:00,542.91,544.04,542.9,543.72,1900.0,539.7433,540.8667,539.7334,540.5486,1900.0
2024-04-11 14:10:00,543.57,544.09,543.46,543.73,2284.0,540.3995,540.9164,540.2901,540.5585,2284.0
2024-04-11 14:20:00,543.47,544.25,543.47,544.01,1900.0,540.3,541.0755,540.3,540.8369,1900.0
2024-04-11 14:30:00,544.25,544.67,544.14,544.58,3090.0,541.0755,541.493,540.9661,541.4036,3090.0
2024-04-11 14:40:00,544.52,544.54,543.44,543.94,3531.0,541.3439,541.3638,540.2702,540.7673,3531.0
2024-04-11 14:50:00,543.76,544.17,543.48,543.96,1618.0,540.5883,540.996,540.31,540.7872,1618.0
2024-04-11 15:00:00,543.95,544.46,543.8,544.41,4056.0,540.7772,541.2843,540.6281,541.2346,4056.0
2024-04-11 15:10:00,543.97,544.13,543.44,543.51,4519.0,540.7971,540.9562,540.2702,540.3398,4519.0
2024-04-11 15:20:00,543.45,544.59,543.3,544.3,4060.0,540.2802,541.4135,540.131,541.1252,4060.0
2024-04-11 15:30:00,544.01,544.53,542.98,543.23,7190.0,540.8369,541.3539,539.8129,540.0614,7190.0
2024-04-11 15:40:00,543.42,543.9,542.5,542.77,5836.0,540.2503,540.7275,539.3357,539.6041,5836.0
2024-04-11 15:50:00,542.32,542.53,539.41,539.48,20045.0,539.1567,539.3655,536.2637,536.3333,20045.0
2024-04-12 09:30:00,534.38,544.91,534.33,536.01,4245.0,531.2631,541.7316,531.2134,532.8836,4245.0
2024-04-12 09:40:00,535.97,537.44,535.78,536.89,702.0,532.8438,534.3052,532.6549,533.7584,702.0
2024-04-12 09:50:00,537.48,538.74,537.48,538.37,3475.0,534.345,535.5976,534.345,535.2298,3475.0
2024-04-12 10:00:00,538.14,539.02,537.42,538.51,3254.0,535.0011,535.876,534.2853,535.369,3254.0
2024-04-12 10:10:00,539.17,539.39,538.44,539.39,3210.0,536.0251,536.2438,535.2994,536.2438,3210.0
2024-04-12 10:20:00,539.86,540.43,539.85,539.93,3093.0,536.7111,537.2778,536.7012,536.7807,3093.0
2024-04-12 10:30:00,539.97,540.43,538.91,539.32,4551.0,536.8205,537.2778,535.7666,536.1742,4551.0
2024-04-12 10:40:00,539.31,539.31,538.97,538.98,1327.0,536.1643,536.1643,535.8263,535.8362,1327.0
2024-04-12 10:50:00,539.46,540.52,539.46,540.17,5051.0,536.3134,537.3672,536.3134,537.0193,5051.0
2024-04-12 11:00:00,540.51,540.91,540.38,540.39,2878.0,537.3573,537.755,537.2281,537.238,2878.0
2024-04-12 11:10:00,540.34,541.2,540.33,541.2,1400.0,537.1883,538.0433,537.1784,538.0433,1400.0
2024-04-12 11:20:00,541.15,541.15,539.63,539.83,2569.0,537.9936,537.9936,536.4824,536.6813,2569.0
2024-04-12 11:30:00,539.71,539.94,538.59,538.59,1100.0,536.562,536.7906,535.4485,535.4485,1100.0
2024-04-12 11:40:00,538.59,539.93,538.59,539.93,3565.0,535.4485,536.7807,535.4485,536.7807,3565.0
2024-04-12 11:50:00,539.49,539.49,538.93,539.12,500.0,536.3433,536.3433,535.7865,535.9754,500.0
2024-04-12 12:00:00,538.89,539.52,538.65,539.52,1405.0,535.7468,536.3731,535.5082,536.3731,1405.0
2024-04-12 12:10:00,539.29,539.43,538.76,538.82,5524.0,536.1444,536.2836,535.6175,535.6772,5524.0
2024-04-12 12:20:00,538.96,539.03,538.55,538.79,3864.0,535.8163,535.8859,535.4087,535.6473,3864.0
2024-04-12 12:30:00,538.5,538.9,537.43,537.74,12425.0,535.359,535.7567,534.2953,534.6035,12425.0
2024-04-12 12:40:00,537.33,537.33,536.83,536.83,325.0,534.1959,534.1959,533.6988,533.6988,325.0
2024-04-12 12:50:00,536.48,537.24,536.48,536.73,2497.0,533.3508,534.1064,533.3508,533.5994,2497.0
2024-04-12 13:00:00,536.83,537.13,536.61,536.61,1100.0,533.6988,533.997,533.4801,533.4801,1100.0
2024-04-12 13:10:00,537.11,537.2,536.7,536.7,2172.0,533.9771,534.0666,533.5695,533.5695,2172.0
2024-04-12 13:20:00,536.46,536.52,536.19,536.2,920.0,533.3309,533.3906,533.0625,533.0724,920.0
2024-04-12 13:30:00,535.86,536.2,535.47,535.71,1342.0,532.7344,533.0724,532.3467,532.5853,1342.0
2024-04-12 13:40:00,536.02,537.3,536.02,537.1,1741.0,532.8935,534.166,532.8935,533.9672,1741.0
2024-04-12 13:50:00,536.72,536.72,536.24,536.24,300.0,533.5894,533.5894,533.1122,533.1122,300.0
2024-04-12 14:00:00,535.7,536.78,535.7,536.78,900.0,532.5754,533.6491,532.5754,533.6491,900.0
2024-04-12 14:10:00,536.79,536.79,535.66,535.69,2468.0,533.659,533.659,532.5356,532.5654,2468.0
2024-04-12 14:20:00,535.71,535.96,535.21,535.34,9167.0,532.5853,532.8338,532.0882,532.2175,9167.0
2024-04-12 14:30:00,534.96,535.65,534.96,535.65,6220.0,531.8397,532.5257,531.8397,532.5257,6220.0
2024-04-12 14:40:00,535.65,536.19,535.65,536.19,2183.0,532.5257,533.0625,532.5257,533.0625,2183.0
2024-04-12 14:50:00,537.1,537.15,535.92,536.1,3183.0,533.9672,534.0169,532.7941,532.973,3183.0
2024-04-12 15:00:00,536.08,536.38,534.95,535.35,34936.0,532.9531,533.2514,531.8297,532.2274,34936.0
2024-04-12 15:10:00,535.38,535.91,534.97,535.69,2628.0,532.2572,532.7841,531.8496,532.5654,2628.0
2024-04-12 15:20:00,535.92,535.92,535.51,535.66,1970.0,532.7941,532.7941,532.3865,532.5356,1970.0
2024-04-12 15:30:00,535.72,536.42,535.18,536.23,6788.0,532.5952,533.2912,532.0584,533.1023,6788.0
2024-04-12 15:40:00,536.6,537.45,536.27,536.62,11197.0,533.4701,534.3152,533.142,533.49,11197.0
2024-04-12 15:50:00,536.98,536.98,534.8,536.09,30018.0,533.8479,533.8479,531.6806,532.9631,30018.0
2024-04-15 09:30:00,542.01,542.37,540.55,540.55,5460.0,538.8486,539.2065,537.3971,537.3971,5460.0
2024-04-15 09:40:00,542.0,542.0,537.83,538.82,6012.0,538.8386,538.8386,534.6929,535.6772,6012.0
2024-04-15 09:50:00,538.36,538.5,537.55,538.44,5507.0,535.2198,535.359,534.4146,535.2994,5507.0
2024-04-15 10:00:00,537.77,537.97,537.07,537.46,31349.0,534.6333,534.8321,533.9374,534.3251,31349.0
2024-04-15 10:10:00,536.81,536.81,535.28,536.3,5542.0,533.6789,533.6789,532.1578,533.1719,5542.0
2024-04-15 10:20:00,536.78,536.78,535.32,535.51,4403.0,533.6491,533.6491,532.1976,532.3865,4403.0
2024-04-15 10:30:00,535.94,535.94,534.4,534.4,500.0,532.814,532.814,531.2829,531.2829,500.0
2024-04-15 10:40:00,534.58,536.22,534.58,536.22,1200.0,531.4619,533.0923,531.4619,533.0923,1200.0
2024-04-15 10:50:00,536.23,536.23,535.45,535.51,1567.0,533.1023,533.1023,532.3268,532.3865,1567.0
2024-04-15 11:00:00,535.27,535.9,535.2,535.43,1236.0,532.1479,532.7742,532.0783,532.3069,1236.0
2024-04-15 11:10:00,535.39,536.49,535.39,535.71,3150.0,532.2672,533.3608,532.2672,532.5853,3150.0
2024-04-15 11:20:00,535.16,535.52,535.16,535.27,1253.0,532.0385,532.3964,532.0385,532.1479,1253.0
2024-04-15 11:30:00,535.5,536.63,535.22,536.29,2500.0,532.3765,533.4999,532.0982,533.1619,2500.0
2024-04-15 11:40:00,536.29,536.62,535.78,536.56,10426.0,533.1619,533.49,532.6549,533.4303,10426.0
2024-04-15 11:50:00,536.48,536.86,536.38,536.52,4215.0,533.3508,533.7286,533.2514,533.3906,4215.0
2024-04-15 12:00:00,536.41,537.03,536.22,536.81,38451.0,533.2812,533.8976,533.0923,533.6789,38451.0
2024-04-15 12:10:00,537.25,537.25,535.83,535.83,2756.0,534.1163,534.1163,532.7046,532.7046,2756.0
2024-04-15 12:20:00,535.82,535.82,534.37,534.61,2466.0,532.6947,532.6947,531.2531,531.4917,2466.0
2024-04-15 12:30:00,534.28,534.46,533.97,534.11,10310.0,531.1636,531.3426,530.8555,530.9946,10310.0
2024-04-15 12:40:00,534.12,534.48,533.67,533.73,3335.0,531.0046,531.3625,530.5572,530.6169,3335.0
2024-04-15 12:50:00,533.97,534.71,533.97,534.71,1000.0,530.8555,531.5911,530.8555,531.5911,1000.0
2024-04-15 13:00:00,534.22,534.22,533.79,533.82,3787.0,531.104,531.104,530.6765,530.7063,3787.0
2024-04-15 13:10:00,533.73,533.73,531.6,531.7,5284.0,530.6169,530.6169,528.4993,528.5987,5284.0
2024-04-15 13:20:00,531.28,531.28,529.0,529.03,41667.0,528.1811,528.1811,525.9144,525.9443,41667.0
2024-04-15 13:30:00,528.85,529.25,528.08,528.34,58597.0,525.7653,526.163,524.9998,525.2583,58597.0
2024-04-15 13:40:00,527.72,529.43,527.62,529.11,6760.0,524.6419,526.3419,524.5425,526.0238,6760.0
2024-04-15 13:50:00,529.28,529.68,528.46,529.52,2258.0,526.1928,526.5905,525.3776,526.4314,2258.0
2024-04-15 14:00:00,528.7,529.16,528.7,528.98,500.0,525.6162,526.0735,525.6162,525.8946,500.0
2024-04-15 14:10:00,528.69,528.69,527.75,527.87,1600.0,525.6063,525.6063,524.6717,524.791,1600.0
2024-04-15 14:20:00,528.38,528.38,527.56,527.94,1000.0,525.2981,525.2981,524.4828,524.8606,1000.0
2024-04-15 14:30:00,527.68,529.36,527.68,528.63,2410.0,524.6021,526.2723,524.6021,525.5466,2410.0
2024-04-15 14:40:00,528.68,528.68,528.23,528.23,300.0,525.5963,525.5963,525.1489,525.1489,300.0
2024-04-15 14:50:00,528.05,528.26,527.72,528.25,1200.0,524.97,525.1788,524.6419,525.1688,1200.0
2024-04-15 15:00:00,528.42,528.45,527.39,527.94,4531.0,525.3378,525.3676,524.3138,524.8606,4531.0
2024-04-15 15:10:00,528.03,528.12,527.17,527.17,5233.0,524.9501,525.0396,524.0951,524.0951,5233.0
2024-04-15 15:20:00,527.34,528.92,526.96,528.57,8895.0,524.2641,525.8349,523.8863,525.487,8895.0
2024-04-15 15:30:00,528.61,529.6,528.44,528.75,3933.0,525.5267,526.5109,525.3577,525.6659,3933.0
2024-04-15 15:40:00,528.48,529.5,527.91,529.48,7895.0,525.3975,526.4115,524.8308,526.3916,7895.0
2024-04-15 15:50:00,529.25,529.25,528.18,528.26,28422.0,526.163,526.163,525.0992,525.1788,28422.0
2024-04-16 09:30:00,531.0,532.16,531.0,531.89,4581.0,527.9028,529.056,527.9028,528.7876,4581.0
2024-04-16 09:40:00,530.97,531.53,530.44,531.06,1631.0,527.873,528.4297,527.346,527.9624,1631.0
2024-04-16 09:50:00,531.03,531.63,530.83,531.3,17029.0,527.9326,528.5291,527.7338,528.201,17029.0
2024-04-16 10:00:00,531.17,531.28,530.1,530.9,4660.0,528.0718,528.1811,527.008,527.8034,4660.0
2024-04-16 10:10:00,530.75,531.31,530.6,530.7,1479.0,527.6542,528.211,527.5051,527.6045,1479.0
2024-04-16 10:20:00,529.99,529.99,529.91,529.99,300.0,526.8987,526.8987,526.8191,526.8987,300.0
2024-04-16 10:30:00,530.13,530.66,529.29,529.29,1734.0,527.0379,527.5648,526.2028,526.2028,1734.0
2024-04-16 10:40:00,530.09,530.09,529.46,529.9,1862.0,526.9981,526.9981,526.3718,526.8092,1862.0
2024-04-16 10:50:00,529.5,529.5,528.7,528.74,1954.0,526.4115,526.4115,525.6162,525.656,1954.0
2024-04-16 11:00:00,528.65,529.21,528.31,528.31,1999.0,525.5665,526.1232,525.2285,525.2285,1999.0
2024-04-16 11:10:00,528.76,529.64,528.76,529.19,849.0,525.6758,526.5507,525.6758,526.1033,849.0
2024-04-16 11:20:00,529.35,529.66,529.28,529.48,400.0,526.2624,526.5706,526.1928,526.3916,400.0
2024-04-16 11:30:00,529.56,529.77,528.98,529.31,2607.0,526.4712,526.68,525.8946,526.2226,2607.0
2024-04-16 11:40:00,529.57,530.0,529.23,529.92,2845.0,526.4811,526.9086,526.1431,526.8291,2845.0
2024-04-16 11:50:00,529.92,530.21,529.38,529.38,4900.0,526.8291,527.1174,526.2922,526.2922,4900.0
2024-04-16 12:00:00,529.49,529.88,529.08,529.88,1657.0,526.4016,526.7893,525.994,526.7893,1657.0
2024-04-16 12:10:00,529.49,530.01,529.49,529.98,1100.0,526.4016,526.9186,526.4016,526.8887,1100.0
2024-04-16 12:20:00,529.99,530.18,529.73,529.74,2700.0,526.8987,527.0876,526.6402,526.6501,2700.0
2024-04-16 12:30:00,529.91,530.06,529.52,530.0,1705.0,526.8191,526.9683,526.4314,526.9086,1705.0
2024-04-16 12:40:00,529.78,530.19,529.78,530.01,1039.0,526.6899,527.0975,526.6899,526.9186,1039.0
2024-04-16 12:50:00,530.06,530.1,529.73,529.85,2272.0,526.9683,527.008,526.6402,526.7595,2272.0
2024-04-16 13:00:00,529.76,529.85,529.47,529.48,300.0,526.67,526.7595,526.3817,526.3916,300.0
2024-04-16 13:10:00,530.15,530.16,529.37,529.83,600.0,527.0577,527.0677,526.2823,526.7396,600.0
2024-04-16 13:20:00,530.0,530.08,529.42,529.44,2100.0,526.9086,526.9881,526.332,526.3519,2100.0
2024-04-16 13:30:00,528.32,529.61,528.3,529.61,2343.0,525.2384,526.5209,525.2185,526.5209,2343.0
2024-04-16 13:40:00,530.01,530.17,529.15,529.29,1206.0,526.9186,527.0776,526.0636,526.2028,1206.0
2024-04-16 13:50:00,528.54,529.56,528.54,529.56,1628.0,525.4571,526.4712,525.4571,526.4712,1628.0
2024-04-16 14:00:00,529.43,530.9,529.13,530.09,6200.0,526.3419,527.8034,526.0437,526.9981,6200.0
2024-04-16 14:10:00,530.25,530.72,529.31,529.32,3432.0,527.1572,527.6244,526.2226,526.2326,3432.0
2024-04-16 14:20:00,528.26,529.0,527.88,528.0,2463.0,525.1788,525.9144,524.801,524.9203,2463.0
2024-04-16 14:30:00,528.19,529.19,528.19,529.04,700.0,525.1092,526.1033,525.1092,525.9542,700.0
2024-04-16 14:40:00,529.58,529.58,528.87,529.4,600.0,526.4911,526.4911,525.7852,526.3121,600.0
2024-04-16 14:50:00,529.65,530.37,529.65,530.22,3643.0,526.5607,527.2765,526.5607,527.1273,3643.0
2024-04-16 15:00:00,529.94,529.94,529.6,529.73,719.0,526.849,526.849,526.5109,526.6402,719.0
2024-04-16 15:10:00,529.89,530.24,529.71,529.76,1134.0,526.7993,527.1472,526.6203,526.67,1134.0
2024-04-16 15:20:00,529.76,530.24,529.76,530.24,600.0,526.67,527.1472,526.67,527.1472,600.0
2024-04-16 15:30:00,530.18,530.23,528.82,529.18,2747.0,527.0876,527.1373,525.7355,526.0934,2747.0
2024-04-16 15:40:00,529.2,529.38,528.42,528.79,3452.0,526.1133,526.2922,525.3378,525.7057,3452.0
2024-04-16 15:50:00,529.0,529.0,526.95,527.33,18907.0,525.9144,525.9144,523.8764,524.2542,18907.0
2024-04-17 09:30:00,528.32,529.42,527.0,529.42,4380.0,525.2384,526.332,523.9261,526.332,4380.0
2024-04-17 09:40:00,527.9,528.85,527.9,528.4,990.0,524.8209,525.7653,524.8209,525.3179,990.0
2024-04-17 09:50:00,528.7,529.68,528.62,528.62,1118.0,525.6162,526.5905,525.5367,525.5367,1118.0
2024-04-17 10:00:00,529.09,529.41,528.41,529.18,750.0,526.0039,526.3221,525.3279,526.0934,750.0
2024-04-17 10:10:00,529.24,529.24,528.04,528.05,2673.0,526.153,526.153,524.96,524.97,2673.0
2024-04-17 10:20:00,527.8,528.25,527.0,527.63,2446.0,524.7214,525.1688,523.9261,524.5524,2446.0
2024-04-17 10:30:00,527.54,527.72,527.27,527.27,1436.0,524.463,524.6419,524.1945,524.1945,1436.0
2024-04-17 10:40:00,527.13,527.77,527.05,527.76,2415.0,524.0553,524.6916,523.9758,524.6817,2415.0
2024-04-17 10:50:00,527.2,528.3,526.69,528.16,8016.0,524.1249,525.2185,523.6179,525.0793,8016.0
2024-04-17 11:00:00,528.7,528.7,527.99,527.99,2302.0,525.6162,525.6162,524.9103,524.9103,2302.0
2024-04-17 11:10:00,527.56,528.3,527.56,528.3,2918.0,524.4828,525.2185,524.4828,525.2185,2918.0
2024-04-17 11:20:00,528.27,528.72,527.0,527.0,6381.0,525.1887,525.6361,523.9261,523.9261,6381.0
2024-04-17 11:30:00,527.16,527.16,525.67,526.17,3565.0,524.0852,524.0852,522.6039,523.1009,3565.0
2024-04-17 11:40:00,526.07,527.33,526.07,526.99,6541.0,523.0015,524.2542,523.0015,523.9162,6541.0
2024-04-17 11:50:00,526.71,527.51,526.62,527.51,862.0,523.6378,524.4331,523.5483,524.4331,862.0
2024-04-17 12:00:00,527.18,527.18,525.94,525.97,1094.0,524.1051,524.1051,522.8723,522.9021,1094.0
2024-04-17 12:10:00,526.75,528.2,526.75,527.95,2790.0,523.6776,525.1191,523.6776,524.8706,2790.0
2024-04-17 12:20:00,527.9,528.66,527.9,528.27,1267.0,524.8209,525.5764,524.8209,525.1887,1267.0
2024-04-17 12:30:00,528.09,528.14,527.58,527.81,2067.0,525.0097,525.0595,524.5027,524.7314,2067.0
2024-04-17 12:40:00,527.69,527.93,527.23,527.69,2159.0,524.6121,524.8507,524.1548,524.6121,2159.0
2024-04-17 12:50:00,527.88,527.89,526.9,527.08,1027.0,524.801,524.8109,523.8267,524.0056,1027.0
2024-04-17 13:00:00,526.97,527.35,526.84,527.3,2218.0,523.8963,524.2741,523.767,524.2244,2218.0
2024-04-17 13:10:00,527.41,528.25,527.04,527.79,981.0,524.3337,525.1688,523.9659,524.7115,981.0
2024-04-17 13:20:00,528.27,528.6,527.93,528.0,981.0,525.1887,525.5168,524.8507,524.9203,981.0
2024-04-17 13:30:00,528.36,528.36,527.57,527.85,1456.0,525.2782,525.2782,524.4928,524.7711,1456.0
2024-04-17 13:40:00,527.3,527.41,526.95,527.41,1837.0,524.2244,524.3337,523.8764,524.3337,1837.0
2024-04-17 13:50:00,527.95,528.54,527.53,528.32,1530.0,524.8706,525.4571,524.453,525.2384,1530.0
2024-04-17 14:00:00,528.23,528.23,528.04,528.04,200.0,525.1489,525.1489,524.96,524.96,200.0
2024-04-17 14:10:00,528.38,528.39,527.64,528.25,1122.0,525.2981,525.308,524.5624,525.1688,1122.0
2024-04-17 14:20:00,528.11,528.11,527.77,527.85,747.0,525.0296,525.0296,524.6916,524.7711,747.0
2024-04-17 14:30:00,528.32,528.37,527.72,528.37,904.0,525.2384,525.2881,524.6419,525.2881,904.0
2024-04-17 14:40:00,528.64,529.7,528.64,529.13,2860.0,525.5565,526.6104,525.5565,526.0437,2860.0
2024-04-17 14:50:00,529.24,529.24,527.95,528.04,1000.0,526.153,526.153,524.8706,524.96,1000.0
2024-04-17 15:00:00,527.61,527.82,527.23,527.51,657.0,524.5325,524.7413,524.1548,524.4331,657.0
2024-04-17 15:10:00,527.15,527.78,526.93,527.77,2325.0,524.0752,524.7016,523.8565,524.6916,2325.0
2024-04-17 15:20:00,527.51,528.21,527.51,527.82,1707.0,524.4331,525.129,524.4331,524.7413,1707.0
2024-04-17 15:30:00,527.71,527.77,527.32,527.32,900.0,524.632,524.6916,524.2442,524.2442,900.0
2024-04-17 15:40:00,527.18,527.94,527.14,527.5,7667.0,524.1051,524.8606,524.0653,524.4232,7667.0
2024-04-17 15:50:00,527.33,527.78,526.4,526.48,34008.0,524.2542,524.7016,523.3296,523.4091,34008.0
2024-04-18 09:30:00,530.51,531.55,529.5,531.1,15152.0,527.4156,528.4496,526.4115,528.0022,15152.0
2024-04-18 09:40:00,530.11,530.61,527.9,527.9,1607.0,527.018,527.5151,524.8209,524.8209,1607.0
2024-04-18 09:50:00,528.02,529.34,527.85,529.34,1106.0,524.9402,526.2525,524.7711,526.2525,1106.0
2024-04-18 10:00:00,529.23,529.23,527.96,527.96,1854.0,526.1431,526.1431,524.8805,524.8805,1854.0
2024-04-18 10:10:00,528.14,528.15,527.77,528.0,1210.0,525.0595,525.0694,524.6916,524.9203,1210.0
2024-04-18 10:20:00,527.48,528.92,527.48,528.25,1376.0,524.4033,525.8349,524.4033,525.1688,1376.0
2024-04-18 10:30:00,528.4,529.04,528.12,528.5,2581.0,525.3179,525.9542,525.0396,525.4174,2581.0
2024-04-18 10:40:00,528.27,528.86,528.2,528.82,2200.0,525.1887,525.7753,525.1191,525.7355,2200.0
2024-04-18 10:50:00,528.72,529.15,528.39,528.9,2605.0,525.6361,526.0636,525.308,525.815,2605.0
2024-04-18 11:00:00,528.41,528.98,528.39,528.98,3515.0,525.3279,525.8946,525.308,525.8946,3515.0
2024-04-18 11:10:00,528.89,529.53,528.79,528.95,6900.0,525.8051,526.4414,525.7057,525.8647,6900.0
2024-04-18 11:20:00,529.1,529.49,528.72,528.72,2216.0,526.0139,526.4016,525.6361,525.6361,2216.0
2024-04-18 11:30:00,528.9,529.41,528.72,528.89,1451.0,525.815,526.3221,525.6361,525.8051,1451.0
2024-04-18 11:40:00,528.69,528.99,528.31,528.48,700.0,525.6063,525.9045,525.2285,525.3975,700.0
2024-04-18 11:50:00,528.66,529.08,528.43,528.71,1381.0,525.5764,525.994,525.3478,525.6261,1381.0
2024-04-18 12:00:00,528.4,528.81,528.4,528.46,400.0,525.3179,525.7256,525.3179,525.3776,400.0
2024-04-18 12:10:00,528.29,528.6,528.21,528.6,1715.0,525.2086,525.5168,525.129,525.5168,1715.0
2024-04-18 12:20:00,528.7,528.74,528.08,528.12,1200.0,525.6162,525.656,524.9998,525.0396,1200.0
2024-04-18 12:30:00,527.5,528.04,527.5,528.04,700.0,524.4232,524.96,524.4232,524.96,700.0
2024-04-18 12:40:00,527.61,528.11,527.57,527.82,2177.0,524.5325,525.0296,524.4928,524.7413,2177.0
2024-04-18 12:50:00,527.57,527.92,527.15,527.78,1957.0,524.4928,524.8407,524.0752,524.7016,1957.0
2024-04-18 13:00:00,527.94,528.14,527.9,527.9,912.0,524.8606,525.0595,524.8209,524.8209,912.0
2024-04-18 13:10:00,527.74,527.89,527.31,527.52,1476.0,524.6618,524.8109,524.2343,524.4431,1476.0
2024-04-18 13:20:00,527.74,528.22,526.84,528.22,2095.0,524.6618,525.139,523.767,525.139,2095.0
2024-04-18 13:30:00,527.97,528.23,527.69,528.17,1906.0,524.8904,525.1489,524.6121,525.0893,1906.0
2024-04-18 13:40:00,527.91,528.87,527.61,528.8,2102.0,524.8308,525.7852,524.5325,525.7156,2102.0
2024-04-18 13:50:00,528.86,528.86,528.09,528.79,2300.0,525.7753,525.7753,525.0097,525.7057,2300.0
2024-04-18 14:00:00,528.52,528.81,527.96,527.96,1511.0,525.4372,525.7256,524.8805,524.8805,1511.0
2024-04-18 14:10:00,527.84,528.85,527.5,528.85,1603.0,524.7612,525.7653,524.4232,525.7653,1603.0
2024-04-18 14:20:00,528.81,529.17,528.22,528.58,1834.0,525.7256,526.0835,525.139,525.4969,1834.0
2024-04-18 14:30:00,528.18,528.18,527.68,528.0,1300.0,525.0992,525.0992,524.6021,524.9203,1300.0
2024-04-18 14:40:00,528.18,528.56,527.93,528.56,2100.0,525.0992,525.477,524.8507,525.477,2100.0
2024-04-18 14:50:00,527.93,528.19,527.45,527.46,1800.0,524.8507,525.1092,524.3735,524.3834,1800.0
2024-04-18 15:00:00,527.8,528.76,527.79,528.25,2522.0,524.7214,525.6758,524.7115,525.1688,2522.0
2024-04-18 15:10:00,528.35,528.35,527.72,528.13,3448.0,525.2682,525.2682,524.6419,525.0495,3448.0
2024-04-18 15:20:00,528.12,528.51,527.82,528.0,6236.0,525.0396,525.4273,524.7413,524.9203,6236.0
2024-04-18 15:30:00,527.87,528.54,527.77,528.14,2968.0,524.791,525.4571,524.6916,525.0595,2968.0
2024-04-18 15:40:00,527.96,528.3,527.26,527.26,17790.0,524.8805,525.2185,524.1846,524.1846,17790.0
2024-04-18 15:50:00,527.5,527.84,526.17,527.31,25470.0,524.4232,524.7612,523.1009,524.2343,25470.0
2024-04-19 09:30:00,530.16,530.47,529.55,530.47,35950.0,527.0677,527.3759,526.4612,527.3759,35950.0
2024-04-19 09:40:00,531.28,531.56,530.51,530.51,1120.0,528.1811,528.4595,527.4156,527.4156,1120.0
2024-04-19 09:50:00,530.62,531.9,530.62,531.25,2309.0,527.525,528.7975,527.525,528.1513,2309.0
2024-04-19 10:00:00,531.2,531.22,530.61,530.66,1610.0,528.1016,528.1215,527.5151,527.5648,1610.0
2024-04-19 10:10:00,530.19,530.97,530.19,530.62,1557.0,527.0975,527.873,527.0975,527.525,1557.0
2024-04-19 10:20:00,530.33,531.0,530.33,531.0,2956.0,527.2367,527.9028,527.2367,527.9028,2956.0
2024-04-19 10:30:00,531.0,531.14,530.24,530.66,3947.0,527.9028,528.042,527.1472,527.5648,3947.0
2024-04-19 10:40:00,530.73,531.22,530.73,531.22,4267.0,527.6344,528.1215,527.6344,528.1215,4267.0
2024-04-19 10:50:00,531.31,532.23,530.76,531.75,7725.0,528.211,529.1256,527.6642,528.6484,7725.0
2024-04-19 11:00:00,531.82,532.02,530.9,531.25,3084.0,528.718,528.9168,527.8034,528.1513,3084.0
2024-04-19 11:10:00,531.34,531.72,531.12,531.38,6284.0,528.2408,528.6186,528.0221,528.2806,6284.0
2024-04-19 11:20:00,531.36,531.67,531.24,531.53,3907.0,528.2607,528.5689,528.1414,528.4297,3907.0
2024-04-19 11:30:00,531.41,532.08,531.25,532.08,4662.0,528.3104,528.9765,528.1513,528.9765,4662.0
2024-04-19 11:40:00,532.25,532.55,532.1,532.5,2888.0,529.1455,529.4437,528.9964,529.394,2888.0
2024-04-19 11:50:00,532.5,532.74,531.93,532.21,4000.0,529.394,529.6326,528.8274,529.1057,4000.0
2024-04-19 12:00:00,531.9,532.36,531.51,531.98,2342.0,528.7975,529.2548,528.4098,528.8771,2342.0
2024-04-19 12:10:00,532.63,532.66,532.23,532.32,2500.0,529.5233,529.5531,529.1256,529.2151,2500.0
2024-04-19 12:20:00,532.25,533.16,532.16,533.02,5659.0,529.1455,530.0502,529.056,529.911,5659.0
2024-04-19 12:30:00,533.01,533.07,532.41,532.57,11039.0,529.9011,529.9607,529.3046,529.4636,11039.0
2024-04-19 12:40:00,532.85,533.5,532.85,533.3,4493.0,529.742,530.3882,529.742,530.1894,4493.0
2024-04-19 12:50:00,533.34,534.34,533.33,534.16,1550.0,530.2291,531.2233,530.2192,531.0443,1550.0
2024-04-19 13:00:00,534.0,534.55,533.87,534.55,1904.0,530.8853,531.4321,530.756,531.4321,1904.0
2024-04-19 13:10:00,534.2,535.16,534.2,535.0,3668.0,531.0841,532.0385,531.0841,531.8794,3668.0
2024-04-19 13:20:00,535.3,535.57,534.79,534.79,6342.0,532.1777,532.4461,531.6707,531.6707,6342.0
2024-04-19 13:30:00,534.49,535.03,533.99,534.22,2496.0,531.3724,531.9093,530.8753,531.104,2496.0
2024-04-19 13:40:00,534.04,534.34,533.62,533.93,1697.0,530.925,531.2233,530.5075,530.8157,1697.0
2024-04-19 13:50:00,534.55,535.7,534.51,534.79,3189.0,531.4321,532.5754,531.3923,531.6707,3189.0
2024-04-19 14:00:00,534.54,534.92,533.84,534.46,3950.0,531.4221,531.7999,530.7262,531.3426,3950.0
2024-04-19 14:10:00,534.34,534.75,534.2,534.58,8668.0,531.2233,531.6309,531.0841,531.4619,8668.0
2024-04-19 14:20:00,534.62,535.01,534.49,534.49,8515.0,531.5017,531.8894,531.3724,531.3724,8515.0
2024-04-19 14:30:00,534.56,534.61,533.5,533.5,12599.0,531.442,531.4917,530.3882,530.3882,12599.0
2024-04-19 14:40:00,533.5,534.19,533.24,533.83,6700.0,530.3882,531.0742,530.1297,530.7163,6700.0
2024-04-19 14:50:00,533.57,533.94,533.0,533.53,5021.0,530.4578,530.8256,529.8911,530.418,5021.0
2024-04-19 15:00:00,533.63,534.71,533.5,534.71,4010.0,530.5174,531.5911,530.3882,531.5911,4010.0
2024-04-19 15:10:00,534.46,535.19,534.39,534.72,4144.0,531.3426,532.0683,531.273,531.6011,4144.0
2024-04-19 15:20:00,534.76,535.1,534.4,534.87,11254.0,531.6408,531.9789,531.2829,531.7502,11254.0
2024-04-19 15:30:00,535.01,535.08,533.83,534.19,12460.0,531.8894,531.959,530.7163,531.0742,12460.0
2024-04-19 15:40:00,534.33,534.71,533.47,534.47,12603.0,531.2134,531.5911,530.3584,531.3525,12603.0
2024-04-19 15:50:00,534.44,535.35,534.09,534.69,48814.0,531.3227,532.2274,530.9748,531.5713,48814.0
2024-04-22 09:30:00,538.92,540.54,537.47,537.54,5666.0,535.7766,537.3871,534.335,534.4046,5666.0
2024-04-22 09:40:00,537.44,538.19,537.33,538.19,15871.0,534.3052,535.0508,534.1959,535.0508,15871.0
2024-04-22 09:50:00,538.2,538.2,536.32,536.95,3059.0,535.0608,535.0608,533.1917,533.8181,3059.0
2024-04-22 10:00:00,536.76,537.93,536.76,537.93,2210.0,533.6292,534.7924,533.6292,534.7924,2210.0
2024-04-22 10:10:00,537.63,538.34,537.62,538.14,10763.0,534.4941,535.2,534.4842,535.0011,10763.0
2024-04-22 10:20:00,538.14,538.92,536.76,538.89,1400.0,535.0011,535.7766,533.6292,535.7468,1400.0
2024-04-22 10:30:00,538.7,539.43,538.7,538.83,2506.0,535.5579,536.2836,535.5579,535.6871,2506.0
2024-04-22 10:40:00,538.83,538.83,537.37,537.62,14638.0,535.6871,535.6871,534.2356,534.4842,14638.0
2024-04-22 10:50:00,537.54,537.88,536.84,536.85,25000.0,534.4046,534.7426,533.7087,533.7187,25000.0
2024-04-22 11:00:00,536.76,536.78,535.7,536.21,2675.0,533.6292,533.6491,532.5754,533.0824,2675.0
2024-04-22 11:10:00,535.69,535.73,535.52,535.68,600.0,532.5654,532.6052,532.3964,532.5555,600.0
2024-04-22 11:20:00,535.64,535.74,535.14,535.33,3580.0,532.5157,532.6151,532.0186,532.2075,3580.0
2024-04-22 11:30:00,535.18,535.52,534.4,534.4,9365.0,532.0584,532.3964,531.2829,531.2829,9365.0
2024-04-22 11:40:00,534.93,536.0,534.79,536.0,2095.0,531.8099,532.8736,531.6707,532.8736,2095.0
2024-04-22 11:50:00,536.0,536.36,535.73,536.15,1839.0,532.8736,533.2315,532.6052,533.0227,1839.0
2024-04-22 12:00:00,536.18,536.7,535.94,536.29,4005.0,533.0526,533.5695,532.814,533.1619,4005.0
2024-04-22 12:10:00,536.39,537.37,536.32,536.62,11230.0,533.2613,534.2356,533.1917,533.49,11230.0
2024-04-22 12:20:00,536.37,537.03,536.37,537.0,1108.0,533.2415,533.8976,533.2415,533.8678,1108.0
2024-04-22 12:30:00,537.0,537.0,536.43,536.65,2026.0,533.8678,533.8678,533.3011,533.5198,2026.0
2024-04-22 12:40:00,536.65,536.73,536.2,536.33,4500.0,533.5198,533.5994,533.0724,533.2017,4500.0
2024-04-22 12:50:00,536.06,536.87,535.83,536.87,9055.0,532.9333,533.7385,532.7046,533.7385,9055.0
2024-04-22 13:00:00,536.79,537.25,536.32,537.1,2800.0,533.659,534.1163,533.1917,533.9672,2800.0
2024-04-22 13:10:00,537.01,537.01,536.64,536.83,2334.0,533.8777,533.8777,533.5099,533.6988,2334.0
2024-04-22 13:20:00,536.81,537.86,536.25,537.86,3960.0,533.6789,534.7228,533.1222,534.7228,3960.0
2024-04-22 13:30:00,537.64,538.19,537.64,537.76,2341.0,534.504,535.0508,534.504,534.6233,2341.0
2024-04-22 13:40:00,537.75,538.24,537.29,537.92,5446.0,534.6134,535.1005,534.1561,534.7824,5446.0
2024-04-22 13:50:00,537.81,538.41,537.56,538.1,7114.0,534.6731,535.2696,534.4245,534.9614,7114.0
2024-04-22 14:00:00,538.07,539.22,538.07,538.77,8552.0,534.9315,536.0748,534.9315,535.6275,8552.0
2024-04-22 14:10:00,538.71,540.26,538.67,539.68,17509.0,535.5678,537.1088,535.528,536.5321,17509.0
2024-04-22 14:20:00,540.0,540.4,539.85,540.03,4800.0,536.8503,537.2479,536.7012,536.8801,4800.0
2024-04-22 14:30:00,540.05,540.13,539.52,539.52,3953.0,536.9,536.9795,536.3731,536.3731,3953.0
2024-04-22 14:40:00,539.61,540.67,539.0,539.33,11133.0,536.4626,537.5164,535.8561,536.1842,11133.0
2024-04-22 14:50:00,539.35,539.62,539.16,539.46,5028.0,536.2041,536.4725,536.0152,536.3134,5028.0
2024-04-22 15:00:00,539.44,539.5,538.8,539.12,8706.0,536.2935,536.3532,535.6573,535.9754,8706.0
2024-04-22 15:10:00,538.88,539.66,538.85,539.39,5256.0,535.7368,536.5123,535.707,536.2438,5256.0
2024-04-22 15:20:00,539.06,539.7,538.78,539.66,9035.0,535.9158,536.552,535.6374,536.5123,9035.0
2024-04-22 15:30:00,539.58,539.58,538.21,538.69,8432.0,536.4327,536.4327,535.0707,535.5479,8432.0
2024-04-22 15:40:00,538.64,539.14,538.33,538.98,4354.0,535.4982,535.9953,535.19,535.8362,4354.0
2024-04-22 15:50:00,539.15,539.46,538.46,539.11,26326.0,536.0052,536.3134,535.3193,535.9655,26326.0
2024-04-23 09:30:00,539.95,539.95,538.48,538.49,4235.0,536.8006,536.8006,535.3391,535.3491,4235.0
2024-04-23 09:40:00,543.36,543.36,541.0,542.17,7217.0,540.1907,540.1907,537.8444,539.0076,7217.0
2024-04-23 09:50:00,542.19,543.39,542.19,543.04,2100.0,539.0275,540.2205,539.0275,539.8725,2100.0
2024-04-23 10:00:00,542.6,542.61,541.0,541.04,3560.0,539.4351,539.4451,537.8444,537.8842,3560.0
2024-04-23 10:10:00,540.62,541.06,539.76,540.7,5872.0,537.4667,537.9041,536.6117,537.5462,5872.0
2024-04-23 10:20:00,541.07,541.36,540.43,540.43,1415.0,537.914,538.2023,537.2778,537.2778,1415.0
2024-04-23 10:30:00,541.01,541.57,540.23,540.23,3936.0,537.8544,538.4111,537.0789,537.0789,3936.0
2024-04-23 10:40:00,541.0,541.9,541.0,541.43,2100.0,537.8444,538.7392,537.8444,538.2719,2100.0
2024-04-23 10:50:00,541.97,542.89,541.97,542.6,685.0,538.8088,539.7234,538.8088,539.4351,685.0
2024-04-23 11:00:00,542.77,542.78,541.49,541.73,1917.0,539.6041,539.6141,538.3316,538.5702,1917.0
2024-04-23 11:10:00,542.01,542.9,542.01,542.82,1441.0,538.8486,539.7334,538.8486,539.6538,1441.0
2024-04-23 11:20:00,542.74,543.14,542.23,542.23,5054.0,539.5743,539.972,539.0673,539.0673,5054.0
2024-04-23 11:30:00,542.38,542.81,542.19,542.64,2368.0,539.2164,539.6439,539.0275,539.4749,2368.0
2024-04-23 11:40:00,542.71,543.04,542.41,542.41,2600.0,539.5445,539.8725,539.2462,539.2462,2600.0
2024-04-23 11:50:00,542.5,542.77,542.28,542.57,2047.0,539.3357,539.6041,539.117,539.4053,2047.0
2024-04-23 12:00:00,542.64,542.65,542.12,542.18,1100.0,539.4749,539.4848,538.9579,539.0176,1100.0
2024-04-23 12:10:00,541.59,542.31,541.59,542.31,200.0,538.431,539.1468,538.431,539.1468,200.0
2024-04-23 12:20:00,541.97,543.29,541.95,543.06,1375.0,538.8088,540.1211,538.7889,539.8924,1375.0
2024-04-23 12:30:00,543.14,543.62,542.72,543.34,5029.0,539.972,540.4492,539.5544,540.1708,5029.0
2024-04-23 12:40:00,543.32,543.62,543.16,543.16,1207.0,540.1509,540.4492,539.9918,539.9918,1207.0
2024-04-23 12:50:00,543.32,543.32,542.72,542.94,1910.0,540.1509,540.1509,539.5544,539.7731,1910.0
2024-04-23 13:00:00,543.0,543.12,542.77,542.93,600.0,539.8328,539.9521,539.6041,539.7632,600.0
2024-04-23 13:10:00,542.66,542.97,542.17,542.97,800.0,539.4948,539.803,539.0076,539.803,800.0
2024-04-23 13:20:00,542.33,542.88,542.1,542.71,1000.0,539.1667,539.7135,538.938,539.5445,1000.0
2024-04-23 13:30:00,542.96,543.05,542.87,543.02,978.0,539.793,539.8825,539.7035,539.8527,978.0
2024-04-23 13:40:00,543.21,543.56,543.21,543.55,1100.0,540.0416,540.3895,540.0416,540.3796,1100.0
2024-04-23 13:50:00,543.36,543.53,543.3,543.35,570.0,540.1907,540.3597,540.131,540.1807,570.0
2024-04-23 14:00:00,543.5,543.65,543.01,543.01,1923.0,540.3299,540.479,539.8427,539.8427,1923.0
2024-04-23 14:10:00,543.02,543.03,542.34,542.68,4547.0,539.8527,539.8626,539.1766,539.5146,4547.0
2024-04-23 14:20:00,543.04,543.19,543.02,543.08,1763.0,539.8725,540.0217,539.8527,539.9123,1763.0
2024-04-23 14:30:00,542.85,543.17,542.68,542.86,728.0,539.6837,540.0018,539.5146,539.6936,728.0
2024-04-23 14:40:00,542.76,542.76,542.02,542.02,907.0,539.5942,539.5942,538.8585,538.8585,907.0
2024-04-23 14:50:00,541.83,541.83,541.31,541.49,2692.0,538.6696,538.6696,538.1526,538.3316,2692.0
2024-04-23 15:00:00,541.27,541.27,540.72,540.72,1800.0,538.1129,538.1129,537.5661,537.5661,1800.0
2024-04-23 15:10:00,540.73,540.98,540.5,540.7,7793.0,537.576,537.8246,537.3474,537.5462,7793.0
2024-04-23 15:20:00,540.83,541.01,540.19,540.26,2550.0,537.6754,537.8544,537.0392,537.1088,2550.0
2024-04-23 15:30:00,540.42,540.64,540.14,540.63,4645.0,537.2678,537.4865,536.9895,537.4766,4645.0
2024-04-23 15:40:00,540.46,540.46,539.79,539.82,4660.0,537.3076,537.3076,536.6415,536.6713,4660.0
2024-04-23 15:50:00,539.71,540.4,539.02,539.39,23096.0,536.562,537.2479,535.876,536.2438,23096.0
2024-04-24 09:30:00,536.26,536.26,533.85,535.71,7013.0,533.1321,533.1321,530.7362,532.5853,7013.0
2024-04-24 09:40:00,537.41,538.49,537.41,537.88,1541.0,534.2754,535.3491,534.2754,534.7426,1541.0
2024-04-24 09:50:00,538.02,538.71,537.16,538.1,8333.0,534.8818,535.5678,534.0268,534.9614,8333.0
2024-04-24 10:00:00,538.11,538.17,536.88,537.37,20944.0,534.9713,535.031,533.7485,534.2356,20944.0
2024-04-24 10:10:00,537.77,537.77,536.38,536.44,3332.0,534.6333,534.6333,533.2514,533.311,3332.0
2024-04-24 10:20:00,536.87,537.56,536.87,536.94,2064.0,533.7385,534.4245,533.7385,533.8081,2064.0
2024-04-24 10:30:00,536.84,537.3,535.53,535.53,6424.0,533.7087,534.166,532.4064,532.4064,6424.0
2024-04-24 10:40:00,535.62,535.74,534.95,535.01,5748.0,532.4958,532.6151,531.8297,531.8894,5748.0
2024-04-24 10:50:00,535.15,535.66,534.77,534.82,8845.0,532.0286,532.5356,531.6508,531.7005,8845.0
2024-04-24 11:00:00,535.11,535.68,534.77,534.88,3146.0,531.9888,532.5555,531.6508,531.7601,3146.0
2024-04-24 11:10:00,535.0,535.19,534.21,534.54,3801.0,531.8794,532.0683,531.0941,531.4221,3801.0
2024-04-24 11:20:00,534.76,535.11,534.76,535.01,1607.0,531.6408,531.9888,531.6408,531.8894,1607.0
2024-04-24 11:30:00,534.95,535.7,534.94,535.55,9200.0,531.8297,532.5754,531.8198,532.4262,9200.0
2024-04-24 11:40:00,535.62,535.62,535.03,535.21,3344.0,532.4958,532.4958,531.9093,532.0882,3344.0
2024-04-24 11:50:00,535.22,535.56,535.11,535.56,4900.0,532.0982,532.4362,531.9888,532.4362,4900.0
2024-04-24 12:00:00,535.64,536.49,534.81,534.81,8084.0,532.5157,533.3608,531.6906,531.6906,8084.0
2024-04-24 12:10:00,535.0,535.29,534.6,535.15,11189.0,531.8794,532.1678,531.4818,532.0286,11189.0
2024-04-24 12:20:00,535.05,536.13,535.0,536.01,7996.0,531.9292,533.0029,531.8794,532.8836,7996.0
2024-04-24 12:30:00,535.83,535.84,535.18,535.37,2813.0,532.7046,532.7145,532.0584,532.2473,2813.0
2024-04-24 12:40:00,535.14,535.27,534.56,534.63,2288.0,532.0186,532.1479,531.442,531.5116,2288.0
2024-04-24 12:50:00,534.94,535.39,534.72,535.29,4535.0,531.8198,532.2672,531.6011,532.1678,4535.0
2024-04-24 13:00:00,535.0,535.3,535.0,535.3,500.0,531.8794,532.1777,531.8794,532.1777,500.0
2024-04-24 13:10:00,535.85,536.47,535.85,536.34,6324.0,532.7245,533.3409,532.7245,533.2116,6324.0
2024-04-24 13:20:00,536.3,537.31,536.07,537.31,2453.0,533.1719,534.176,532.9432,534.176,2453.0
2024-04-24 13:30:00,537.68,537.9,537.19,537.21,2832.0,534.5438,534.7625,534.0567,534.0766,2832.0
2024-04-24 13:40:00,537.42,537.58,537.41,537.58,1100.0,534.2853,534.4444,534.2754,534.4444,1100.0
2024-04-24 13:50:00,537.6,538.05,537.6,538.05,2800.0,534.4643,534.9117,534.4643,534.9117,2800.0
2024-04-24 14:00:00,538.06,538.24,537.65,537.95,3800.0,534.9216,535.1005,534.514,534.8122,3800.0
2024-04-24 14:10:00,538.08,538.08,537.16,537.31,1017.0,534.9415,534.9415,534.0268,534.176,1017.0
2024-04-24 14:20:00,537.39,537.48,537.18,537.27,2370.0,534.2555,534.345,534.0467,534.1362,2370.0
2024-04-24 14:30:00,537.23,537.36,536.73,537.18,7055.0,534.0964,534.2257,533.5994,534.0467,7055.0
2024-04-24 14:40:00,537.08,537.14,536.78,537.04,5400.0,533.9473,534.007,533.6491,533.9075,5400.0
2024-04-24 14:50:00,537.0,537.53,536.8,537.52,8733.0,533.8678,534.3947,533.6689,534.3847,8733.0
2024-04-24 15:00:00,537.35,537.4,537.03,537.4,1134.0,534.2157,534.2654,533.8976,534.2654,1134.0
2024-04-24 15:10:00,537.43,537.49,537.28,537.49,622.0,534.2953,534.3549,534.1461,534.3549,622.0
2024-04-24 15:20:00,537.27,538.06,537.27,538.06,800.0,534.1362,534.9216,534.1362,534.9216,800.0
2024-04-24 15:30:00,537.86,537.86,536.86,536.95,3338.0,534.7228,534.7228,533.7286,533.8181,3338.0
2024-04-24 15:40:00,537.19,537.23,536.63,536.65,3919.0,534.0567,534.0964,533.4999,533.5198,3919.0
2024-04-24 15:50:00,536.44,538.52,536.24,538.0,27037.0,533.311,535.3789,533.1122,534.8619,27037.0
2024-04-25 09:30:00,537.05,538.01,534.89,534.89,8985.0,533.9175,534.8719,531.7701,531.7701,8985.0
2024-04-25 09:40:00,535.6,535.86,534.59,534.99,2514.0,532.4759,532.7344,531.4718,531.8695,2514.0
2024-04-25 09:50:00,535.02,536.29,534.27,536.0,2100.0,531.8993,533.1619,531.1537,532.8736,2100.0
2024-04-25 10:00:00,535.45,535.69,535.0,535.57,1759.0,532.3268,532.5654,531.8794,532.4461,1759.0
2024-04-25 10:10:00,535.16,537.17,533.76,536.0,15417.0,532.0385,534.0368,530.6467,532.8736,15417.0
2024-04-25 10:20:00,536.17,536.86,536.0,536.84,5100.0,533.0426,533.7286,532.8736,533.7087,5100.0
2024-04-25 10:30:00,536.68,537.36,536.6,536.75,4332.0,533.5496,534.2257,533.4701,533.6192,4332.0
2024-04-25 10:40:00,537.18,537.38,536.66,536.85,3953.0,534.0467,534.2456,533.5298,533.7187,3953.0
2024-04-25 10:50:00,536.82,537.29,535.93,536.18,5175.0,533.6888,534.1561,532.804,533.0526,5175.0
2024-04-25 11:00:00,536.32,536.74,536.03,536.58,2800.0,533.1917,533.6093,532.9034,533.4502,2800.0
2024-04-25 11:10:00,536.73,538.44,536.73,538.44,11484.0,533.5994,535.2994,533.5994,535.2994,11484.0
2024-04-25 11:20:00,538.52,539.16,538.52,539.16,3427.0,535.3789,536.0152,535.3789,536.0152,3427.0
2024-04-25 11:30:00,538.82,538.88,538.32,538.88,1701.0,535.6772,535.7368,535.1801,535.7368,1701.0
2024-04-25 11:40:00,538.64,539.73,538.64,539.68,1093.0,535.4982,536.5819,535.4982,536.5321,1093.0
2024-04-25 11:50:00,539.52,539.99,539.52,539.99,1300.0,536.3731,536.8403,536.3731,536.8403,1300.0
2024-04-25 12:00:00,540.03,540.52,540.03,540.46,866.0,536.8801,537.3672,536.8801,537.3076,866.0
2024-04-25 12:10:00,540.3,540.96,540.26,540.96,1261.0,537.1485,537.8047,537.1088,537.8047,1261.0
2024-04-25 12:20:00,541.26,541.74,540.86,541.24,1935.0,538.1029,538.5801,537.7053,538.083,1935.0
2024-04-25 12:30:00,541.6,541.6,540.75,540.75,7428.0,538.4409,538.4409,537.5959,537.5959,7428.0
2024-04-25 12:40:00,540.8,541.33,540.22,540.99,3594.0,537.6456,538.1725,537.069,537.8345,3594.0
2024-04-25 12:50:00,541.17,541.71,540.94,541.39,2000.0,538.0135,538.5503,537.7848,538.2322,2000.0
2024-04-25 13:00:00,541.6,542.03,541.2,541.51,2502.0,538.4409,538.8684,538.0433,538.3515,2502.0
2024-04-25 13:10:00,541.51,541.57,541.12,541.12,1448.0,538.3515,538.4111,537.9637,537.9637,1448.0
2024-04-25 13:20:00,541.16,541.4,540.24,540.75,4273.0,538.0035,538.2421,537.0889,537.5959,4273.0
2024-04-25 13:30:00,540.63,542.01,540.63,542.01,1500.0,537.4766,538.8486,537.4766,538.8486,1500.0
2024-04-25 13:40:00,542.26,542.46,541.6,542.06,1936.0,539.0971,539.2959,538.4409,538.8983,1936.0
2024-04-25 13:50:00,542.5,543.11,542.17,542.53,1874.0,539.3357,539.9421,539.0076,539.3655,1874.0
2024-04-25 14:00:00,542.52,542.58,542.26,542.27,981.0,539.3556,539.4152,539.0971,539.107,981.0
2024-04-25 14:10:00,542.09,542.56,542.09,542.4,600.0,538.9281,539.3953,538.9281,539.2363,600.0
2024-04-25 14:20:00,542.35,542.49,541.65,541.65,1532.0,539.1866,539.3258,538.4907,538.4907,1532.0
2024-04-25 14:30:00,541.29,542.08,541.1,541.4,1200.0,538.1328,538.9181,537.9439,538.2421,1200.0
2024-04-25 14:40:00,541.24,541.24,540.25,540.31,2213.0,538.083,538.083,537.0988,537.1585,2213.0
2024-04-25 14:50:00,540.33,540.33,539.44,540.06,3034.0,537.1784,537.1784,536.2935,536.9099,3034.0
2024-04-25 15:00:00,540.53,541.54,540.51,541.03,2400.0,537.3772,538.3813,537.3573,537.8743,2400.0
2024-04-25 15:10:00,541.21,541.41,540.97,541.41,1549.0,538.0532,538.2521,537.8146,538.2521,1549.0
2024-04-25 15:20:00,541.68,541.78,541.4,541.57,1600.0,538.5205,538.6199,538.2421,538.4111,1600.0
2024-04-25 15:30:00,541.45,541.45,540.14,540.3,4102.0,538.2918,538.2918,536.9895,537.1485,4102.0
2024-04-25 15:40:00,540.28,540.83,539.63,540.69,13716.0,537.1286,537.6754,536.4824,537.5363,13716.0
2024-04-25 15:50:00,540.31,541.24,538.82,540.88,54757.0,537.1585,538.083,535.6772,537.7251,54757.0
2024-04-26 09:30:00,530.38,540.29,526.97,536.76,14162.0,527.2864,537.1386,523.8963,533.6292,14162.0
2024-04-26 09:40:00,538.31,539.96,536.52,537.22,6271.0,535.1701,536.8105,533.3906,534.0865,6271.0
2024-04-26 09:50:00,537.33,537.6,533.75,533.86,26655.0,534.1959,534.4643,530.6367,530.7461,26655.0
2024-04-26 10:00:00,532.92,534.45,532.17,534.0,6879.0,529.8116,531.3327,529.066,530.8853,6879.0
2024-04-26 10:10:00,534.76,536.23,532.28,532.32,4631.0,531.6408,533.1023,529.1753,529.2151,4631.0
2024-04-26 10:20:00,532.71,534.21,532.35,534.21,9558.0,529.6028,531.0941,529.2449,531.0941,9558.0
2024-04-26 10:30:00,533.56,535.65,532.88,535.48,7138.0,530.4478,532.5257,529.7718,532.3566,7138.0
2024-04-26 10:40:00,534.82,535.25,534.65,534.81,4048.0,531.7005,532.128,531.5315,531.6906,4048.0
2024-04-26 10:50:00,534.81,535.65,534.81,534.84,5959.0,531.6906,532.5257,531.6906,531.7204,5959.0
2024-04-26 11:00:00,535.72,536.25,534.94,535.47,3790.0,532.5952,533.1222,531.8198,532.3467,3790.0
2024-04-26 11:10:00,535.18,535.76,534.81,534.88,7913.0,532.0584,532.635,531.6906,531.7601,7913.0
2024-04-26 11:20:00,534.81,534.86,532.95,533.41,8049.0,531.6906,531.7403,529.8414,530.2987,8049.0
2024-04-26 11:30:00,534.28,534.91,534.28,534.41,3214.0,531.1636,531.79,531.1636,531.2929,3214.0
2024-04-26 11:40:00,534.43,536.28,534.0,535.62,4508.0,531.3128,533.152,530.8853,532.4958,4508.0
2024-04-26 11:50:00,535.79,536.26,535.03,535.16,8203.0,532.6648,533.1321,531.9093,532.0385,8203.0
2024-04-26 12:00:00,535.21,537.11,535.11,536.4,11087.0,532.0882,533.9771,531.9888,533.2713,11087.0
2024-04-26 12:10:00,536.18,537.08,535.73,536.76,4700.0,533.0526,533.9473,532.6052,533.6292,4700.0
2024-04-26 12:20:00,536.88,536.92,535.69,535.69,2743.0,533.7485,533.7882,532.5654,532.5654,2743.0
2024-04-26 12:30:00,536.12,536.12,534.1,535.36,4454.0,532.9929,532.9929,530.9847,532.2373,4454.0
2024-04-26 12:40:00,535.13,535.25,532.98,533.86,2229.0,532.0087,532.128,529.8712,530.7461,2229.0
2024-04-26 12:50:00,533.85,533.85,531.6,531.73,10326.0,530.7362,530.7362,528.4993,528.6285,10326.0
2024-04-26 13:00:00,532.09,532.65,531.4,531.54,7375.0,528.9864,529.5432,528.3004,528.4396,7375.0
2024-04-26 13:10:00,531.65,532.4,531.4,532.21,1350.0,528.549,529.2946,528.3004,529.1057,1350.0
2024-04-26 13:20:00,532.5,534.05,532.5,533.43,4557.0,529.394,530.935,529.394,530.3186,4557.0
2024-04-26 13:30:00,533.74,534.76,533.0,533.99,7957.0,530.6268,531.6408,529.8911,530.8753,7957.0
2024-04-26 13:40:00,533.14,533.75,532.67,533.66,1475.0,530.0303,530.6367,529.563,530.5473,1475.0
2024-04-26 13:50:00,533.36,533.9,532.93,533.0,7209.0,530.249,530.7859,529.8215,529.8911,7209.0
2024-04-26 14:00:00,532.82,532.82,532.28,532.75,1935.0,529.7122,529.7122,529.1753,529.6426,1935.0
2024-04-26 14:10:00,532.36,532.36,531.34,531.65,9631.0,529.2548,529.2548,528.2408,528.549,9631.0
2024-04-26 14:20:00,531.51,531.72,530.45,530.45,5245.0,528.4098,528.6186,527.356,527.356,5245.0
2024-04-26 14:30:00,530.43,530.43,529.51,529.71,8075.0,527.3361,527.3361,526.4215,526.6203,8075.0
2024-04-26 14:40:00,529.94,531.02,529.87,531.02,6969.0,526.849,527.9227,526.7794,527.9227,6969.0
2024-04-26 14:50:00,531.4,532.25,531.22,531.76,7604.0,528.3004,529.1455,528.1215,528.6583,7604.0
2024-04-26 15:00:00,531.76,531.76,530.11,531.63,19146.0,528.6583,528.6583,527.018,528.5291,19146.0
2024-04-26 15:10:00,531.87,532.0,531.07,531.68,5614.0,528.7677,528.8969,527.9724,528.5788,5614.0
2024-04-26 15:20:00,531.72,531.77,531.05,531.57,7875.0,528.6186,528.6683,527.9525,528.4695,7875.0
2024-04-26 15:30:00,531.6,531.8,530.4,530.53,9444.0,528.4993,528.6981,527.3063,527.4355,9444.0
2024-04-26 15:40:00,530.34,530.51,528.84,529.11,20666.0,527.2466,527.4156,525.7554,526.0238,20666.0
2024-04-26 15:50:00,528.75,528.9,526.52,526.57,53873.0,525.6659,525.815,523.4489,523.4986,53873.0
2024-04-29 09:30:00,522.39,526.66,522.38,525.0,24255.0,519.343,523.5881,519.3331,521.9378,24255.0
2024-04-29 09:40:00,524.99,524.99,522.25,523.72,4179.0,521.9278,521.9278,519.2038,520.6652,4179.0
2024-04-29 09:50:00,524.06,524.49,521.95,521.96,4957.0,521.0033,521.4307,518.9056,518.9155,4957.0
2024-04-29 10:00:00,522.28,524.28,521.83,522.71,7406.0,519.2336,521.222,518.7863,519.6611,7406.0
2024-04-29 10:10:00,522.88,523.14,522.36,522.4,6763.0,519.8301,520.0886,519.3132,519.3529,6763.0
2024-04-29 10:20:00,521.66,521.79,521.03,521.03,4996.0,518.6173,518.7465,517.9909,517.9909,4996.0
2024-04-29 10:30:00,521.3,522.08,519.36,519.36,22658.0,518.2594,519.0348,516.3307,516.3307,22658.0
2024-04-29 10:40:00,519.33,519.53,518.25,518.43,7572.0,516.3008,516.4997,515.2271,515.4061,7572.0
2024-04-29 10:50:00,518.8,519.28,518.04,518.42,3342.0,515.7739,516.2511,515.0184,515.3962,3342.0
2024-04-29 11:00:00,518.65,518.66,517.89,518.66,5645.0,515.6248,515.6348,514.8692,515.6348,5645.0
2024-04-29 11:10:00,518.66,519.28,518.52,518.84,4878.0,515.6348,516.2511,515.4956,515.8137,4878.0
2024-04-29 11:20:00,518.67,519.65,518.63,518.63,3300.0,515.6447,516.619,515.6049,515.6049,3300.0
2024-04-29 11:30:00,518.71,518.71,516.95,517.28,4994.0,515.6845,515.6845,513.9347,514.2628,4994.0
2024-04-29 11:40:00,517.03,517.79,517.03,517.31,5801.0,514.0143,514.7698,514.0143,514.2926,5801.0
2024-04-29 11:50:00,517.28,518.05,517.24,517.72,3748.0,514.2628,515.0283,514.223,514.7002,3748.0
2024-04-29 12:00:00,517.63,518.25,517.26,517.73,5885.0,514.6108,515.2271,514.2429,514.7102,5885.0
2024-04-29 12:10:00,517.88,518.32,517.77,517.93,3087.0,514.8593,515.2967,514.7499,514.909,3087.0
2024-04-29 12:20:00,517.66,517.91,517.34,517.35,2700.0,514.6406,514.8891,514.3225,514.3324,2700.0
2024-04-29 12:30:00,517.1,517.2,516.0,516.05,3728.0,514.0839,514.1833,512.9903,513.04,3728.0
2024-04-29 12:40:00,516.07,516.38,515.25,515.25,4775.0,513.0599,513.3681,512.2446,512.2446,4775.0
2024-04-29 12:50:00,515.31,515.37,514.36,515.1,5838.0,512.3043,512.3639,511.3598,512.0955,5838.0
2024-04-29 13:00:00,515.15,516.54,515.15,516.29,2840.0,512.1452,513.5271,512.1452,513.2786,2840.0
2024-04-29 13:10:00,516.07,517.0,516.02,516.47,2366.0,513.0599,513.9844,513.0102,513.4575,2366.0
2024-04-29 13:20:00,516.68,517.25,516.64,516.87,1500.0,513.6663,514.233,513.6265,513.8552,1500.0
2024-04-29 13:30:00,516.6,516.82,515.94,515.94,4547.0,513.5868,513.8055,512.9306,512.9306,4547.0
2024-04-29 13:40:00,516.25,516.4,515.96,516.11,1576.0,513.2388,513.3879,512.9505,513.0996,1576.0
2024-04-29 13:50:00,515.95,515.96,514.7,514.7,12864.0,512.9406,512.9505,511.6979,511.6979,12864.0
2024-04-29 14:00:00,514.67,515.12,514.48,514.74,2114.0,511.668,512.1154,511.4791,511.7376,2114.0
2024-04-29 14:10:00,514.93,514.99,514.43,514.49,2168.0,511.9265,511.9862,511.4294,511.4891,2168.0
2024-04-29 14:20:00,514.24,514.24,513.46,513.48,1751.0,511.2405,511.2405,510.4651,510.485,1751.0
2024-04-29 14:30:00,513.3,513.3,512.45,512.62,2950.0,510.306,510.306,509.461,509.63,2950.0
2024-04-29 14:40:00,512.69,513.41,512.67,512.95,3875.0,509.6996,510.4154,509.6797,509.9581,3875.0
2024-04-29 14:50:00,513.0,513.42,512.82,512.82,3675.0,510.0078,510.4253,509.8288,509.8288,3675.0
2024-04-29 15:00:00,512.6,512.95,511.62,512.2,4494.0,509.6101,509.9581,508.6358,509.2124,4494.0
2024-04-29 15:10:00,512.43,514.23,512.42,514.23,7149.0,509.4411,511.2306,509.4311,511.2306,7149.0
2024-04-29 15:20:00,514.45,514.57,512.88,512.94,8000.0,511.4493,511.5686,509.8885,509.9481,8000.0
2024-04-29 15:30:00,512.9,513.72,512.46,512.51,7439.0,509.9084,510.7236,509.4709,509.5206,7439.0
2024-04-29 15:40:00,512.63,513.28,512.63,513.05,6095.0,509.6399,510.2861,509.6399,510.0575,6095.0
2024-04-29 15:50:00,512.85,514.12,512.46,513.22,42084.0,509.8586,511.1212,509.4709,510.2265,42084.0
2024-04-30 09:30:00,512.88,512.88,510.03,512.69,15250.0,509.8885,509.8885,507.0551,509.6996,15250.0
2024-04-30 09:40:00,512.65,513.19,511.55,512.26,4705.0,509.6598,510.1967,508.5662,509.2721,4705.0
2024-04-30 09:50:00,512.23,512.65,511.34,511.34,1600.0,509.2423,509.6598,508.3574,508.3574,1600.0
2024-04-30 10:00:00,511.66,512.32,510.84,511.74,2851.0,508.6756,509.3317,507.8604,508.7551,2851.0
2024-04-30 10:10:00,512.02,512.4,511.53,511.53,6018.0,509.0335,509.4113,508.5463,508.5463,6018.0
2024-04-30 10:20:00,511.68,511.75,509.84,510.21,15974.0,508.6955,508.7651,506.8662,507.234,15974.0
2024-04-30 10:30:00,510.12,511.59,510.11,511.59,9381.0,507.1446,508.606,507.1346,508.606,9381.0
2024-04-30 10:40:00,511.41,511.77,510.89,511.16,5942.0,508.427,508.7849,507.9101,508.1785,5942.0
2024-04-30 10:50:00,511.12,511.2,509.18,509.2,24296.0,508.1387,508.2183,506.21,506.2299,24296.0
2024-04-30 11:00:00,509.21,509.74,508.37,509.0,8590.0,506.2399,506.7668,505.4048,506.0311,8590.0
2024-04-30 11:10:00,508.86,510.11,508.78,509.46,5028.0,505.8919,507.1346,505.8124,506.4884,5028.0
2024-04-30 11:20:00,509.8,509.8,509.27,509.71,2400.0,506.8264,506.8264,506.2995,506.737,2400.0
2024-04-30 11:30:00,509.16,509.3,508.41,509.19,2166.0,506.1902,506.3293,505.4445,506.22,2166.0
2024-04-30 11:40:00,508.84,509.57,508.83,509.56,1825.0,505.872,506.5978,505.8621,506.5878,1825.0
2024-04-30 11:50:00,509.9,511.06,509.9,511.06,1300.0,506.9258,508.0791,506.9258,508.0791,1300.0
2024-04-30 12:00:00,511.05,511.59,510.95,511.37,3187.0,508.0691,508.606,507.9697,508.3873,3187.0
2024-04-30 12:10:00,511.41,512.42,511.2,511.9,4045.0,508.427,509.4311,508.2183,508.9142,4045.0
2024-04-30 12:20:00,512.04,513.0,511.84,512.15,3705.0,509.0534,510.0078,508.8545,509.1627,3705.0
2024-04-30 12:30:00,512.07,512.07,510.84,510.85,1253.0,509.0832,509.0832,507.8604,507.8703,1253.0
2024-04-30 12:40:00,510.61,510.87,510.44,510.87,706.0,507.6317,507.8902,507.4627,507.8902,706.0
2024-04-30 12:50:00,510.53,511.03,510.35,511.03,900.0,507.5522,508.0493,507.3732,508.0493,900.0
2024-04-30 13:00:00,510.82,510.89,510.08,510.49,1200.0,507.8405,507.9101,507.1048,507.5124,1200.0
2024-04-30 13:10:00,510.71,510.86,510.52,510.79,2580.0,507.7311,507.8802,507.5422,507.8107,2580.0
2024-04-30 13:20:00,510.76,511.29,510.76,510.83,3837.0,507.7808,508.3077,507.7808,507.8504,3837.0
2024-04-30 13:30:00,510.72,511.02,510.41,511.02,1632.0,507.7411,508.0393,507.4329,508.0393,1632.0
2024-04-30 13:40:00,510.93,510.93,510.35,510.65,560.0,507.9498,507.9498,507.3732,507.6715,560.0
2024-04-30 13:50:00,510.98,511.56,510.97,511.56,5800.0,507.9995,508.5762,507.9896,508.5762,5800.0
2024-04-30 14:00:00,511.61,512.92,511.61,511.62,7885.0,508.6259,509.9282,508.6259,508.6358,7885.0
2024-04-30 14:10:00,511.46,511.49,511.0,511.0,733.0,508.4767,508.5066,508.0194,508.0194,733.0
2024-04-30 14:20:00,511.17,511.26,510.6,510.6,1871.0,508.1884,508.2779,507.6218,507.6218,1871.0
2024-04-30 14:30:00,510.86,511.28,510.86,511.14,1702.0,507.8802,508.2978,507.8802,508.1586,1702.0
2024-04-30 14:40:00,511.1,511.37,510.8,510.81,2745.0,508.1188,508.3873,507.8206,507.8305,2745.0
2024-04-30 14:50:00,510.81,510.87,510.21,510.87,2714.0,507.8305,507.8902,507.234,507.8902,2714.0
2024-04-30 15:00:00,510.93,511.2,510.9,511.2,2400.0,507.9498,508.2183,507.92,508.2183,2400.0
2024-04-30 15:10:00,511.21,511.6,510.84,511.39,6520.0,508.2282,508.6159,507.8604,508.4072,6520.0
2024-04-30 15:20:00,511.42,511.59,511.06,511.34,1639.0,508.437,508.606,508.0791,508.3574,1639.0
2024-04-30 15:30:00,511.47,511.49,510.77,510.77,3875.0,508.4867,508.5066,507.7908,507.7908,3875.0
2024-04-30 15:40:00,510.71,511.26,510.38,511.22,5363.0,507.7311,508.2779,507.403,508.2381,5363.0
2024-04-30 15:50:00,511.31,512.55,510.74,511.25,65172.0,508.3276,509.5604,507.7609,508.268,65172.0
2024-05-01 09:30:00,512.0,513.57,511.11,513.57,5440.0,509.0136,510.5744,508.1288,510.5744,5440.0
2024-05-01 09:40:00,511.8,512.63,511.47,512.63,2417.0,508.8148,509.6399,508.4867,509.6399,2417.0
2024-05-01 09:50:00,512.37,513.02,512.37,513.02,1568.0,509.3814,510.0277,509.3814,510.0277,1568.0
2024-05-01 10:00:00,513.35,514.04,512.88,513.86,5589.0,510.3557,511.0417,509.8885,510.8628,5589.0
2024-05-01 10:10:00,514.09,515.63,514.09,515.63,4411.0,511.0914,512.6224,511.0914,512.6224,4411.0
2024-05-01 10:20:00,515.44,516.95,515.22,516.95,7038.0,512.4335,513.9347,512.2148,513.9347,7038.0
2024-05-01 10:30:00,516.8,517.26,516.33,517.0,6987.0,513.7856,514.2429,513.3183,513.9844,6987.0
2024-05-01 10:40:00,516.98,517.9,516.44,517.73,9587.0,513.9646,514.8792,513.4277,514.7102,9587.0
2024-05-01 10:50:00,517.93,518.19,516.4,516.87,6158.0,514.909,515.1675,513.3879,513.8552,6158.0
2024-05-01 11:00:00,516.88,517.22,516.44,516.73,5411.0,513.8651,514.2032,513.4277,513.716,5411.0
2024-05-01 11:10:00,516.83,517.84,516.45,517.45,5036.0,513.8154,514.8195,513.4376,514.4318,5036.0
2024-05-01 11:20:00,517.75,518.43,517.75,518.43,2847.0,514.7301,515.4061,514.7301,515.4061,2847.0
2024-05-01 11:30:00,518.33,518.81,517.93,518.25,10621.0,515.3067,515.7839,514.909,515.2271,10621.0
2024-05-01 11:40:00,518.25,519.09,518.25,519.09,5433.0,515.2271,516.0622,515.2271,516.0622,5433.0
2024-05-01 11:50:00,519.41,519.76,519.07,519.56,3012.0,516.3804,516.7283,516.0424,516.5295,3012.0
2024-05-01 12:00:00,519.61,519.66,519.25,519.54,2826.0,516.5792,516.6289,516.2213,516.5096,2826.0
2024-05-01 12:10:00,519.74,519.74,519.15,519.26,1222.0,516.7085,516.7085,516.1219,516.2313,1222.0
2024-05-01 12:20:00,519.27,519.27,518.71,518.95,2015.0,516.2412,516.2412,515.6845,515.9231,2015.0
2024-05-01 12:30:00,518.85,519.44,518.85,519.23,10486.0,515.8236,516.4102,515.8236,516.2014,10486.0
2024-05-01 12:40:00,519.45,519.87,519.34,519.87,2282.0,516.4201,516.8377,516.3108,516.8377,2282.0
2024-05-01 12:50:00,519.68,520.46,519.64,520.34,4068.0,516.6488,517.4243,516.609,517.305,4068.0
2024-05-01 13:00:00,520.24,520.5,520.07,520.28,3624.0,517.2055,517.464,517.0365,517.2453,3624.0
2024-05-01 13:10:00,520.41,520.52,519.3,519.45,6446.0,517.3745,517.4839,516.271,516.4201,6446.0
2024-05-01 13:20:00,519.18,520.26,519.17,520.26,2000.0,516.1517,517.2254,516.1418,517.2254,2000.0
2024-05-01 13:30:00,520.21,520.58,519.64,519.81,11511.0,517.1757,517.5436,516.609,516.778,11511.0
2024-05-01 13:40:00,519.81,519.81,519.12,519.45,5392.0,516.778,516.778,516.0921,516.4201,5392.0
2024-05-01 13:50:00,519.26,519.36,518.79,519.31,5223.0,516.2313,516.3307,515.764,516.281,5223.0
2024-05-01 14:00:00,519.41,519.98,518.97,519.22,6766.0,516.3804,516.9471,515.9429,516.1915,6766.0
2024-05-01 14:10:00,519.0,519.48,518.65,519.32,5319.0,515.9728,516.45,515.6248,516.2909,5319.0
2024-05-01 14:20:00,519.0,519.66,519.0,519.66,7595.0,515.9728,516.6289,515.9728,516.6289,7595.0
2024-05-01 14:30:00,519.33,519.48,518.11,519.48,23923.0,516.3008,516.45,515.088,516.45,23923.0
2024-05-01 14:40:00,519.5,522.08,519.49,521.71,8757.0,516.4699,519.0348,516.4599,518.667,8757.0
2024-05-01 14:50:00,521.98,523.35,521.87,522.66,5068.0,518.9354,520.2974,518.826,519.6114,5068.0
2024-05-01 15:00:00,522.79,523.3,521.64,522.29,3791.0,519.7407,520.2477,518.5974,519.2436,3791.0
2024-05-01 15:10:00,522.48,523.2,521.79,522.45,5765.0,519.4325,520.1483,518.7465,519.4026,5765.0
2024-05-01 15:20:00,522.44,523.19,522.05,522.51,5587.0,519.3927,520.1383,519.005,519.4623,5587.0
2024-05-01 15:30:00,521.75,521.85,519.85,519.86,6420.0,518.7067,518.8061,516.8178,516.8278,6420.0
2024-05-01 15:40:00,519.75,520.16,519.09,519.25,14349.0,516.7184,517.126,516.0622,516.2213,14349.0
2024-05-01 15:50:00,519.08,519.15,514.48,514.76,30937.0,516.0523,516.1219,511.4791,511.7575,30937.0
2024-05-02 09:30:00,515.24,515.44,510.08,510.95,5944.0,512.2347,512.4335,507.1048,507.9697,5944.0
2024-05-02 09:40:00,510.65,510.98,509.9,510.52,2642.0,507.6715,507.9995,506.9258,507.5422,2642.0
2024-05-02 09:50:00,511.55,513.0,511.45,512.77,10617.0,508.5662,510.0078,508.4668,509.7791,10617.0
2024-05-02 10:00:00,510.55,511.64,510.05,510.18,7440.0,507.5721,508.6557,507.075,507.2042,7440.0
2024-05-02 10:10:00,510.24,511.23,510.14,510.99,2080.0,507.2639,508.2481,507.1644,508.0095,2080.0
2024-05-02 10:20:00,510.76,512.43,510.76,512.03,6134.0,507.7808,509.4411,507.7808,509.0434,6134.0
2024-05-02 10:30:00,512.25,512.65,511.55,511.9,6436.0,509.2621,509.6598,508.5662,508.9142,6436.0
2024-05-02 10:40:00,511.9,512.13,511.14,512.13,6463.0,508.9142,509.1428,508.1586,509.1428,6463.0
2024-05-02 10:50:00,512.34,512.34,511.64,512.0,1599.0,509.3516,509.3516,508.6557,509.0136,1599.0
2024-05-02 11:00:00,512.56,512.56,510.91,510.92,1197.0,509.5703,509.5703,507.93,507.9399,1197.0
2024-05-02 11:10:00,510.94,511.94,510.94,511.94,900.0,507.9598,508.9539,507.9598,508.9539,900.0
2024-05-02 11:20:00,511.53,511.53,510.86,511.15,1100.0,508.5463,508.5463,507.8802,508.1686,1100.0
2024-05-02 11:30:00,510.76,510.78,510.34,510.34,800.0,507.7808,507.8007,507.3633,507.3633,800.0
2024-05-02 11:40:00,510.18,510.82,510.18,510.82,900.0,507.2042,507.8405,507.2042,507.8405,900.0
2024-05-02 11:50:00,510.66,511.02,510.66,510.84,500.0,507.6814,508.0393,507.6814,507.8604,500.0
2024-05-02 12:00:00,510.75,510.75,510.21,510.35,1802.0,507.7709,507.7709,507.234,507.3732,1802.0
2024-05-02 12:10:00,510.37,510.37,508.6,509.08,3925.0,507.3931,507.3931,505.6334,506.1106,3925.0
2024-05-02 12:20:00,509.0,510.15,508.9,509.18,5791.0,506.0311,507.1744,505.9317,506.21,5791.0
2024-05-02 12:30:00,509.0,509.0,508.22,508.69,3762.0,506.0311,506.0311,505.2556,505.7229,3762.0
2024-05-02 12:40:00,508.96,509.15,508.96,509.15,1131.0,505.9913,506.1802,505.9913,506.1802,1131.0
2024-05-02 12:50:00,508.72,509.0,508.48,508.8,1215.0,505.7527,506.0311,505.5141,505.8323,1215.0
2024-05-02 13:00:00,508.54,509.13,508.54,508.93,700.0,505.5738,506.1603,505.5738,505.9615,700.0
2024-05-02 13:10:00,509.14,509.5,508.95,508.95,2161.0,506.1703,506.5282,505.9814,505.9814,2161.0
2024-05-02 13:20:00,508.93,509.45,508.7,509.32,2131.0,505.9615,506.4785,505.7328,506.3492,2131.0
2024-05-02 13:30:00,509.46,509.5,508.34,508.41,5451.0,506.4884,506.5282,505.3749,505.4445,5451.0
2024-05-02 13:40:00,508.41,509.25,508.28,508.61,3200.0,505.4445,506.2796,505.3153,505.6434,3200.0
2024-05-02 13:50:00,508.8,508.8,508.28,508.43,1733.0,505.8323,505.8323,505.3153,505.4644,1733.0
2024-05-02 14:00:00,508.43,509.03,508.32,509.03,2205.0,505.4644,506.0609,505.3551,506.0609,2205.0
2024-05-02 14:10:00,508.73,509.41,508.7,509.32,4345.0,505.7627,506.4387,505.7328,506.3492,4345.0
2024-05-02 14:20:00,509.68,509.7,509.3,509.7,969.0,506.7071,506.727,506.3293,506.727,969.0
2024-05-02 14:30:00,509.77,510.39,509.53,510.29,2763.0,506.7966,507.413,506.558,507.3136,2763.0
2024-05-02 14:40:00,510.29,510.5,509.96,510.5,2335.0,507.3136,507.5223,506.9855,507.5223,2335.0
2024-05-02 14:50:00,510.33,510.5,510.05,510.11,1864.0,507.3533,507.5223,507.075,507.1346,1864.0
2024-05-02 15:00:00,510.42,510.64,509.91,510.18,5767.0,507.4428,507.6615,506.9358,507.2042,5767.0
2024-05-02 15:10:00,510.3,510.3,509.28,509.38,6862.0,507.3235,507.3235,506.3095,506.4089,6862.0
2024-05-02 15:20:00,509.39,510.06,509.38,509.97,2200.0,506.4188,507.0849,506.4089,506.9954,2200.0
2024-05-02 15:30:00,509.82,509.93,509.44,509.62,5407.0,506.8463,506.9557,506.4685,506.6475,5407.0
2024-05-02 15:40:00,509.49,509.73,508.84,509.32,5524.0,506.5182,506.7568,505.872,506.3492,5524.0
2024-05-02 15:50:00,509.33,510.88,508.91,510.55,27552.0,506.3592,507.9001,505.9416,507.5721,27552.0
2024-05-03 09:30:00,512.89,515.36,511.5,513.07,7973.0,509.8984,512.354,508.5165,510.0774,7973.0
2024-05-03 09:40:00,513.58,515.96,512.78,515.84,3180.0,510.5844,512.9505,509.7891,512.8312,3180.0
2024-05-03 09:50:00,515.05,516.91,515.05,516.14,7607.0,512.0458,513.895,512.0458,513.1295,7607.0
2024-05-03 10:00:00,516.13,516.65,514.29,515.71,4313.0,513.1195,513.6365,511.2902,512.702,4313.0
2024-05-03 10:10:00,515.11,515.59,514.94,515.59,1705.0,512.1055,512.5827,511.9365,512.5827,1705.0
2024-05-03 10:20:00,516.03,516.82,515.22,516.38,3619.0,513.0201,513.8055,512.2148,513.3681,3619.0
2024-05-03 10:30:00,516.45,516.72,514.96,516.12,5931.0,513.4376,513.7061,511.9563,513.1096,5931.0
2024-05-03 10:40:00,516.08,517.03,515.4,515.76,63924.0,513.0698,514.0143,512.3938,512.7517,63924.0
2024-05-03 10:50:00,515.75,516.33,515.5,515.81,15617.0,512.7417,513.3183,512.4932,512.8014,15617.0
2024-05-03 11:00:00,516.08,516.7,516.01,516.02,5664.0,513.0698,513.6862,513.0002,513.0102,5664.0
2024-05-03 11:10:00,516.42,517.74,516.42,517.65,13599.0,513.4078,514.7201,513.4078,514.6306,13599.0
2024-05-03 11:20:00,517.73,518.33,517.38,517.51,4901.0,514.7102,515.3067,514.3622,514.4915,4901.0
2024-05-03 11:30:00,517.81,518.59,517.8,518.01,5614.0,514.7897,515.5652,514.7798,514.9885,5614.0
2024-05-03 11:40:00,518.29,518.69,517.87,517.87,769.0,515.2669,515.6646,514.8494,514.8494,769.0
2024-05-03 11:50:00,518.07,518.07,518.05,518.05,200.0,515.0482,515.0482,515.0283,515.0283,200.0
2024-05-03 12:00:00,517.68,518.8,517.5,518.72,2446.0,514.6605,515.7739,514.4815,515.6944,2446.0
2024-05-03 12:10:00,518.51,518.79,517.61,517.61,9101.0,515.4856,515.764,514.5909,514.5909,9101.0
2024-05-03 12:20:00,517.74,517.8,517.5,517.8,2988.0,514.7201,514.7798,514.4815,514.7798,2988.0
2024-05-03 12:30:00,517.88,518.12,517.82,517.95,938.0,514.8593,515.0979,514.7997,514.9289,938.0
2024-05-03 12:40:00,518.13,518.13,517.8,518.0,5920.0,515.1078,515.1078,514.7798,514.9786,5920.0
2024-05-03 12:50:00,518.1,518.13,517.3,517.43,1686.0,515.078,515.1078,514.2827,514.4119,1686.0
2024-05-03 13:00:00,517.68,518.36,517.34,517.34,24325.0,514.6605,515.3365,514.3225,514.3225,24325.0
2024-05-03 13:10:00,517.24,518.09,517.24,518.0,3098.0,514.223,515.0681,514.223,514.9786,3098.0
2024-05-03 13:20:00,517.54,518.17,517.53,517.67,770.0,514.5213,515.1476,514.5113,514.6505,770.0
2024-05-03 13:30:00,517.42,518.07,517.34,517.75,1749.0,514.402,515.0482,514.3225,514.7301,1749.0
2024-05-03 13:40:00,517.98,519.15,517.97,519.15,1366.0,514.9587,516.1219,514.9488,516.1219,1366.0
2024-05-03 13:50:00,518.82,519.52,518.81,519.42,700.0,515.7938,516.4897,515.7839,516.3903,700.0
2024-05-03 14:00:00,519.25,519.39,519.05,519.39,1951.0,516.2213,516.3605,516.0225,516.3605,1951.0
2024-05-03 14:10:00,519.39,519.39,518.24,518.31,1962.0,516.3605,516.3605,515.2172,515.2868,1962.0
2024-05-03 14:20:00,518.25,518.5,517.73,517.78,2028.0,515.2271,515.4757,514.7102,514.7599,2028.0
2024-05-03 14:30:00,517.47,517.95,516.98,517.08,2691.0,514.4517,514.9289,513.9646,514.064,2691.0
2024-05-03 14:40:00,517.36,517.84,516.55,516.56,250833.0,514.3423,514.8195,513.5371,513.547,250833.0
2024-05-03 14:50:00,516.62,517.06,516.16,516.45,3000.0,513.6067,514.0441,513.1493,513.4376,3000.0
2024-05-03 15:00:00,516.59,516.88,515.75,516.23,8351.0,513.5768,513.8651,512.7417,513.2189,8351.0
2024-05-03 15:10:00,516.31,517.02,516.25,516.94,14130.0,513.2985,514.0043,513.2388,513.9248,14130.0
2024-05-03 15:20:00,516.75,517.31,516.56,517.31,2800.0,513.7359,514.2926,513.547,514.2926,2800.0
2024-05-03 15:30:00,517.03,517.83,516.36,517.65,6177.0,514.0143,514.8096,513.3482,514.6306,6177.0
2024-05-03 15:40:00,517.57,517.68,516.47,516.69,55860.0,514.5511,514.6605,513.4575,513.6762,55860.0
2024-05-03 15:50:00,516.56,517.64,516.56,517.33,21694.0,513.547,514.6207,513.547,514.3125,21694.0
2024-05-06 09:30:00,517.59,518.81,515.42,515.73,12466.0,514.571,515.7839,512.4137,512.7218,12466.0
2024-05-06 09:40:00,515.67,516.03,514.03,515.72,5289.0,512.6622,513.0201,511.0318,512.7119,5289.0
2024-05-06 09:50:00,515.19,515.94,513.63,514.39,53364.0,512.185,512.9306,510.6341,511.3897,53364.0
2024-05-06 10:00:00,514.51,516.25,514.48,516.25,13681.0,511.509,513.2388,511.4791,513.2388,13681.0
2024-05-06 10:10:00,516.18,516.78,515.35,516.34,45320.0,513.1692,513.7657,512.3441,513.3283,45320.0
2024-05-06 10:20:00,516.66,516.91,515.94,516.15,2948.0,513.6464,513.895,512.9306,513.1394,2948.0
2024-05-06 10:30:00,515.85,516.36,515.27,516.3,1697.0,512.8411,513.3482,512.2645,513.2885,1697.0
2024-05-06 10:40:00,516.55,516.58,515.6,515.6,5501.0,513.5371,513.5669,512.5926,512.5926,5501.0
2024-05-06 10:50:00,515.73,516.62,515.51,516.42,2735.0,512.7218,513.6067,512.5031,513.4078,2735.0
2024-05-06 11:00:00,516.5,516.59,515.75,515.75,26559.0,513.4874,513.5768,512.7417,512.7417,26559.0
2024-05-06 11:10:00,515.75,516.05,515.69,516.05,714.0,512.7417,513.04,512.6821,513.04,714.0
2024-05-06 11:20:00,516.23,516.6,516.14,516.6,875.0,513.2189,513.5868,513.1295,513.5868,875.0
2024-05-06 11:30:00,516.6,516.71,516.11,516.31,2280.0,513.5868,513.6961,513.0996,513.2985,2280.0
2024-05-06 11:40:00,516.26,516.75,516.26,516.74,1000.0,513.2488,513.7359,513.2488,513.726,1000.0
2024-05-06 11:50:00,516.75,516.75,515.81,515.86,1610.0,513.7359,513.7359,512.8014,512.8511,1610.0
2024-05-06 12:00:00,515.65,515.69,513.14,513.48,12391.0,512.6423,512.6821,510.147,510.485,12391.0
2024-05-06 12:10:00,513.46,513.67,513.06,513.25,1200.0,510.4651,510.6739,510.0674,510.2563,1200.0
2024-05-06 12:20:00,512.76,514.12,512.76,514.12,1172.0,509.7692,511.1212,509.7692,511.1212,1172.0
2024-05-06 12:30:00,514.25,514.69,514.08,514.63,2177.0,511.2505,511.6879,511.0815,511.6283,2177.0
2024-05-06 12:40:00,514.63,514.78,514.36,514.45,2607.0,511.6283,511.7774,511.3598,511.4493,2607.0
2024-05-06 12:50:00,514.49,514.49,513.75,514.25,2386.0,511.4891,511.4891,510.7534,511.2505,2386.0
2024-05-06 13:00:00,514.41,514.85,514.3,514.64,1157.0,511.4095,511.847,511.3002,511.6382,1157.0
2024-05-06 13:10:00,514.33,514.81,514.32,514.66,1599.0,511.33,511.8072,511.3201,511.6581,1599.0
2024-05-06 13:20:00,514.84,514.91,514.61,514.71,1585.0,511.837,511.9066,511.6084,511.7078,1585.0
2024-05-06 13:30:00,514.92,514.92,514.39,514.39,1430.0,511.9166,511.9166,511.3897,511.3897,1430.0
2024-05-06 13:40:00,514.32,514.55,513.96,514.07,1924.0,511.3201,511.5487,510.9622,511.0715,1924.0
2024-05-06 13:50:00,514.0,514.21,513.93,514.13,1125.0,511.0019,511.2107,510.9323,511.1312,1125.0
2024-05-06 14:00:00,514.09,514.09,514.07,514.08,502.0,511.0914,511.0914,511.0715,511.0815,502.0
2024-05-06 14:10:00,514.07,514.12,513.92,514.12,864.0,511.0715,511.1212,510.9224,511.1212,864.0
2024-05-06 14:20:00,514.31,514.41,513.85,514.26,1799.0,511.3101,511.4095,510.8528,511.2604,1799.0
2024-05-06 14:30:00,514.23,514.53,513.65,513.81,1940.0,511.2306,511.5288,510.654,510.813,1940.0
2024-05-06 14:40:00,513.97,514.09,513.2,513.3,6880.0,510.9721,511.0914,510.2066,510.306,6880.0
2024-05-06 14:50:00,513.21,513.71,512.8,512.93,5417.0,510.2165,510.7136,509.8089,509.9382,5417.0
2024-05-06 15:00:00,512.93,513.8,512.91,513.71,3856.0,509.9382,510.8031,509.9183,510.7136,3856.0
2024-05-06 15:10:00,513.68,513.87,513.41,513.76,2869.0,510.6838,510.8727,510.4154,510.7633,2869.0
2024-05-06 15:20:00,513.78,513.78,513.18,513.38,9637.0,510.7832,510.7832,510.1867,510.3856,9637.0
2024-05-06 15:30:00,513.28,514.12,513.21,513.99,3388.0,510.2861,511.1212,510.2165,510.992,3388.0
2024-05-06 15:40:00,513.88,514.3,513.13,513.32,10947.0,510.8826,511.3002,510.137,510.3259,10947.0
2024-05-06 15:50:00,513.36,515.64,513.06,515.54,27784.0,510.3657,512.6324,510.0674,512.533,27784.0
2024-05-07 09:30:00,517.91,518.0,516.5,518.0,5296.0,514.8891,514.9786,513.4874,514.9786,5296.0
2024-05-07 09:40:00,518.26,518.69,517.33,518.69,4162.0,515.2371,515.6646,514.3125,515.6646,4162.0
2024-05-07 09:50:00,519.04,519.93,518.44,518.44,2200.0,516.0125,516.8973,515.416,515.416,2200.0
2024-05-07 10:00:00,518.68,519.12,518.34,518.5,1349.0,515.6546,516.0921,515.3166,515.4757,1349.0
2024-05-07 10:10:00,518.82,519.35,518.82,518.84,1620.0,515.7938,516.3207,515.7938,515.8137,1620.0
2024-05-07 10:20:00,518.62,519.53,518.43,518.85,2982.0,515.595,516.4997,515.4061,515.8236,2982.0
2024-05-07 10:30:00,519.0,519.59,519.0,519.11,3459.0,515.9728,516.5593,515.9728,516.0821,3459.0
2024-05-07 10:40:00,518.99,519.39,518.98,519.39,1654.0,515.9628,516.3605,515.9529,516.3605,1654.0
2024-05-07 10:50:00,518.95,519.34,518.95,519.34,779.0,515.9231,516.3108,515.9231,516.3108,779.0
2024-05-07 11:00:00,519.11,519.12,518.27,518.43,900.0,516.0821,516.0921,515.247,515.4061,900.0
2024-05-07 11:10:00,518.51,518.72,518.24,518.71,1498.0,515.4856,515.6944,515.2172,515.6845,1498.0
2024-05-07 11:20:00,518.92,518.92,518.81,518.86,533.0,515.8932,515.8932,515.7839,515.8336,533.0
2024-05-07 11:30:00,519.3,519.4,519.21,519.4,850.0,516.271,516.3704,516.1815,516.3704,850.0
2024-05-07 11:40:00,519.24,519.43,518.8,518.81,1000.0,516.2114,516.4003,515.7739,515.7839,1000.0
2024-05-07 11:50:00,518.85,519.35,518.84,519.35,400.0,515.8236,516.3207,515.8137,516.3207,400.0
2024-05-07 12:00:00,519.02,519.4,518.9,518.9,5982.0,515.9927,516.3704,515.8734,515.8734,5982.0
2024-05-07 12:10:00,519.24,519.24,519.16,519.16,300.0,516.2114,516.2114,516.1318,516.1318,300.0
2024-05-07 12:20:00,519.17,519.43,519.16,519.43,1200.0,516.1418,516.4003,516.1318,516.4003,1200.0
2024-05-07 12:30:00,519.55,520.33,519.38,520.33,1027.0,516.5196,517.295,516.3506,517.295,1027.0
2024-05-07 12:40:00,520.17,520.17,519.82,519.85,1199.0,517.1359,517.1359,516.788,516.8178,1199.0
2024-05-07 12:50:00,519.77,520.63,519.58,520.6,3589.0,516.7383,517.5933,516.5494,517.5634,3589.0
2024-05-07 13:00:00,520.43,520.71,520.42,520.53,500.0,517.3944,517.6728,517.3845,517.4938,500.0
2024-05-07 13:10:00,520.89,520.93,520.65,520.65,920.0,517.8517,517.8915,517.6131,517.6131,920.0
2024-05-07 13:20:00,520.47,520.47,519.91,520.06,3900.0,517.4342,517.4342,516.8775,517.0266,3900.0
2024-05-07 13:30:00,520.24,520.53,519.91,519.91,700.0,517.2055,517.4938,516.8775,516.8775,700.0
2024-05-07 13:40:00,519.47,519.69,519.27,519.27,1449.0,516.44,516.6587,516.2412,516.2412,1449.0
2024-05-07 13:50:00,518.75,518.99,518.75,518.98,1165.0,515.7242,515.9628,515.7242,515.9529,1165.0
2024-05-07 14:00:00,519.12,519.16,518.92,518.92,1074.0,516.0921,516.1318,515.8932,515.8932,1074.0
2024-05-07 14:10:00,519.1,519.66,519.1,519.57,1103.0,516.0722,516.6289,516.0722,516.5394,1103.0
2024-05-07 14:20:00,519.12,519.12,518.49,518.87,1500.0,516.0921,516.0921,515.4657,515.8435,1500.0
2024-05-07 14:30:00,518.68,518.82,518.38,518.82,1000.0,515.6546,515.7938,515.3564,515.7938,1000.0
2024-05-07 14:40:00,518.55,518.84,518.29,518.5,1661.0,515.5254,515.8137,515.2669,515.4757,1661.0
2024-05-07 14:50:00,518.56,518.83,518.56,518.78,961.0,515.5353,515.8038,515.5353,515.7541,961.0
2024-05-07 15:00:00,518.7,518.76,517.52,518.63,2597.0,515.6745,515.7342,514.5014,515.6049,2597.0
2024-05-07 15:10:00,518.58,519.2,518.57,518.94,1296.0,515.5552,516.1716,515.5453,515.9131,1296.0
2024-05-07 15:20:00,519.06,519.08,518.37,518.76,1925.0,516.0324,516.0523,515.3464,515.7342,1925.0
2024-05-07 15:30:00,518.69,519.45,518.4,519.45,1881.0,515.6646,516.4201,515.3763,516.4201,1881.0
2024-05-07 15:40:00,519.09,519.46,518.82,519.09,5822.0,516.0622,516.4301,515.7938,516.0622,5822.0
2024-05-07 15:50:00,519.37,520.38,518.47,519.87,13754.0,516.3406,517.3447,515.4459,516.8377,13754.0
2024-05-08 09:30:00,521.66,521.66,521.19,521.19,6026.0,518.6173,518.6173,518.15,518.15,6026.0
2024-05-08 09:40:00,521.0,521.46,520.99,521.39,1218.0,517.9611,518.4184,517.9512,518.3488,1218.0
2024-05-08 09:50:00,521.43,522.67,521.43,522.13,1043.0,518.3886,519.6214,518.3886,519.0845,1043.0
2024-05-08 10:00:00,522.0,522.25,521.93,521.93,610.0,518.9553,519.2038,518.8857,518.8857,610.0
2024-05-08 10:10:00,522.0,523.54,522.0,523.54,3820.0,518.9553,520.4863,518.9553,520.4863,3820.0
2024-05-08 10:20:00,523.86,524.86,523.75,524.0,7666.0,520.8044,521.7986,520.6951,520.9436,7666.0
2024-05-08 10:30:00,524.04,525.21,524.0,525.21,7951.0,520.9834,522.1465,520.9436,522.1465,7951.0
2024-05-08 10:40:00,524.75,525.54,524.75,525.36,9699.0,521.6892,522.4746,521.6892,522.2957,9699.0
2024-05-08 10:50:00,525.34,527.11,525.01,526.63,11300.0,522.2758,524.0355,521.9477,523.5583,11300.0
2024-05-08 11:00:00,526.69,526.7,525.51,525.51,48955.0,523.6179,523.6279,522.4448,522.4448,48955.0
2024-05-08 11:10:00,525.43,526.42,525.37,525.78,6954.0,522.3653,523.3495,522.3056,522.7132,6954.0
2024-05-08 11:20:00,525.86,526.66,525.86,526.54,3158.0,522.7928,523.5881,522.7928,523.4688,3158.0
2024-05-08 11:30:00,526.81,527.22,526.58,527.2,2600.0,523.7372,524.1448,523.5086,524.1249,2600.0
2024-05-08 11:40:00,527.2,528.25,527.2,527.85,47136.0,524.1249,525.1688,524.1249,524.7711,47136.0
2024-05-08 11:50:00,527.16,527.16,526.34,526.34,200.0,524.0852,524.0852,523.27,523.27,200.0
2024-05-08 12:00:00,525.71,526.03,525.52,525.53,1329.0,522.6436,522.9618,522.4547,522.4647,1329.0
2024-05-08 12:10:00,525.51,525.75,525.3,525.52,2067.0,522.4448,522.6834,522.236,522.4547,2067.0
2024-05-08 12:20:00,525.5,525.5,523.98,524.25,1990.0,522.4349,522.4349,520.9237,521.1921,1990.0
2024-05-08 12:30:00,524.53,524.56,524.16,524.16,3746.0,521.4705,521.5003,521.1027,521.1027,3746.0
2024-05-08 12:40:00,524.15,524.39,524.09,524.09,488.0,521.0927,521.3313,521.0331,521.0331,488.0
2024-05-08 12:50:00,523.51,523.89,523.37,523.67,1344.0,520.4565,520.8342,520.3173,520.6155,1344.0
2024-05-08 13:00:00,523.34,523.66,523.34,523.66,300.0,520.2875,520.6056,520.2875,520.6056,300.0
2024-05-08 13:10:00,523.38,523.49,523.37,523.48,1250.0,520.3272,520.4366,520.3173,520.4266,1250.0
2024-05-08 13:20:00,523.28,523.28,523.28,523.28,100.0,520.2278,520.2278,520.2278,520.2278,100.0
2024-05-08 13:30:00,523.22,523.22,522.75,522.75,968.0,520.1682,520.1682,519.7009,519.7009,968.0
2024-05-08 13:40:00,522.4,523.0,522.4,522.94,2828.0,519.3529,519.9494,519.3529,519.8898,2828.0
2024-05-08 13:50:00,522.83,523.12,522.82,522.82,578.0,519.7804,520.0687,519.7705,519.7705,578.0
2024-05-08 14:00:00,522.98,522.98,522.61,522.61,253.0,519.9296,519.9296,519.5617,519.5617,253.0
2024-05-08 14:10:00,522.94,523.39,522.94,523.35,984.0,519.8898,520.3372,519.8898,520.2974,984.0
2024-05-08 14:20:00,522.97,522.97,522.48,522.48,600.0,519.9196,519.9196,519.4325,519.4325,600.0
2024-05-08 14:30:00,522.46,522.46,522.46,522.46,200.0,519.4126,519.4126,519.4126,519.4126,200.0
2024-05-08 14:40:00,521.96,522.6,521.96,522.43,600.0,518.9155,519.5518,518.9155,519.3828,600.0
2024-05-08 14:50:00,522.43,523.09,522.43,522.65,1400.0,519.3828,520.0389,519.3828,519.6015,1400.0
2024-05-08 15:00:00,522.63,523.12,522.28,523.11,1833.0,519.5816,520.0687,519.2336,520.0588,1833.0
2024-05-08 15:10:00,522.65,522.65,522.4,522.42,946.0,519.6015,519.6015,519.3529,519.3728,946.0
2024-05-08 15:20:00,522.41,522.41,521.36,522.0,3327.0,519.3629,519.3629,518.319,518.9553,3327.0
2024-05-08 15:30:00,521.84,522.07,521.84,522.07,754.0,518.7962,519.0249,518.7962,519.0249,754.0
2024-05-08 15:40:00,522.02,522.17,521.77,522.02,3031.0,518.9752,519.1243,518.7266,518.9752,3031.0
2024-05-08 15:50:00,522.2,522.28,520.92,521.05,18061.0,519.1541,519.2336,517.8816,518.0108,18061.0
2024-05-09 09:30:00,520.64,523.81,520.64,522.0,23675.0,517.6032,520.7547,517.6032,518.9553,23675.0
2024-05-09 09:40:00,521.54,521.54,519.99,520.24,6438.0,518.498,518.498,516.957,517.2055,6438.0
2024-05-09 09:50:00,520.49,521.74,520.09,521.31,16237.0,517.4541,518.6968,517.0564,518.2693,16237.0
2024-05-09 10:00:00,521.67,521.88,520.67,521.03,1612.0,518.6272,518.836,517.633,517.9909,1612.0
2024-05-09 10:10:00,521.35,521.76,520.66,520.66,3090.0,518.3091,518.7167,517.6231,517.6231,3090.0
2024-05-09 10:20:00,520.73,521.2,520.62,521.2,1199.0,517.6927,518.1599,517.5833,518.1599,1199.0
2024-05-09 10:30:00,521.62,522.11,521.27,522.11,1099.0,518.5775,519.0646,518.2295,519.0646,1099.0
2024-05-09 10:40:00,522.15,522.16,521.56,521.92,2407.0,519.1044,519.1143,518.5178,518.8757,2407.0
2024-05-09 10:50:00,522.1,522.43,521.51,521.51,2215.0,519.0547,519.3828,518.4681,518.4681,2215.0
2024-05-09 11:00:00,521.51,522.09,521.38,521.79,2764.0,518.4681,519.0447,518.3389,518.7465,2764.0
2024-05-09 11:10:00,521.5,521.5,520.89,520.9,12291.0,518.4582,518.4582,517.8517,517.8617,12291.0
2024-05-09 11:20:00,520.94,521.57,520.93,521.5,1557.0,517.9015,518.5278,517.8915,518.4582,1557.0
2024-05-09 11:30:00,522.17,522.26,522.15,522.25,890.0,519.1243,519.2138,519.1044,519.2038,890.0
2024-05-09 11:40:00,522.2,522.36,522.11,522.17,700.0,519.1541,519.3132,519.0646,519.1243,700.0
2024-05-09 11:50:00,522.06,522.41,521.98,522.41,827.0,519.0149,519.3629,518.9354,519.3629,827.0
2024-05-09 12:00:00,522.72,522.72,521.8,522.1,1627.0,519.6711,519.6711,518.7564,519.0547,1627.0
2024-05-09 12:10:00,522.41,522.41,522.02,522.38,1990.0,519.3629,519.3629,518.9752,519.3331,1990.0
2024-05-09 12:20:00,522.36,522.42,521.77,521.77,10007.0,519.3132,519.3728,518.7266,518.7266,10007.0
2024-05-09 12:30:00,521.71,523.06,521.71,523.06,1985.0,518.667,520.0091,518.667,520.0091,1985.0
2024-05-09 12:40:00,522.93,523.11,522.92,523.11,200.0,519.8798,520.0588,519.8699,520.0588,200.0
2024-05-09 12:50:00,522.81,522.92,522.52,522.52,1535.0,519.7605,519.8699,519.4722,519.4722,1535.0
2024-05-09 13:00:00,522.43,522.45,522.13,522.38,1300.0,519.3828,519.4026,519.0845,519.3331,1300.0
2024-05-09 13:10:00,522.15,522.15,522.15,522.15,200.0,519.1044,519.1044,519.1044,519.1044,200.0
2024-05-09 13:20:00,522.01,522.02,521.6,521.64,1092.0,518.9652,518.9752,518.5576,518.5974,1092.0
2024-05-09 13:30:00,521.6,521.93,521.41,521.86,2224.0,518.5576,518.8857,518.3687,518.8161,2224.0
2024-05-09 13:40:00,522.18,522.32,521.95,522.2,624.0,519.1342,519.2734,518.9056,519.1541,624.0
2024-05-09 13:50:00,522.49,522.49,521.97,522.38,835.0,519.4424,519.4424,518.9254,519.3331,835.0
2024-05-09 14:00:00,522.29,522.45,522.08,522.45,665.0,519.2436,519.4026,519.0348,519.4026,665.0
2024-05-09 14:10:00,522.26,522.32,522.0,522.32,862.0,519.2138,519.2734,518.9553,519.2734,862.0
2024-05-09 14:20:00,522.05,522.24,521.73,522.15,2533.0,519.005,519.1939,518.6868,519.1044,2533.0
2024-05-09 14:30:00,522.37,522.83,522.35,522.83,921.0,519.3231,519.7804,519.3032,519.7804,921.0
2024-05-09 14:40:00,522.68,522.93,522.63,522.8,2563.0,519.6313,519.8798,519.5816,519.7506,2563.0
2024-05-09 14:50:00,522.71,522.84,522.69,522.74,1366.0,519.6611,519.7904,519.6412,519.691,1366.0
2024-05-09 15:00:00,522.51,522.51,521.96,522.01,1168.0,519.4623,519.4623,518.9155,518.9652,1168.0
2024-05-09 15:10:00,521.93,521.96,521.66,521.96,1280.0,518.8857,518.9155,518.6173,518.9155,1280.0
2024-05-09 15:20:00,522.14,522.3,521.99,522.19,1170.0,519.0945,519.2535,518.9453,519.1442,1170.0
2024-05-09 15:30:00,521.88,522.12,521.8,521.95,4236.0,518.836,519.0746,518.7564,518.9056,4236.0
2024-05-09 15:40:00,521.84,522.01,521.82,521.98,1790.0,518.7962,518.9652,518.7763,518.9354,1790.0
2024-05-09 15:50:00,521.79,523.65,521.79,523.58,8125.0,518.7465,520.5956,518.7465,520.5261,8125.0
2024-05-10 09:30:00,522.02,526.48,521.34,525.55,10654.0,518.9752,523.4091,518.2991,522.4846,10654.0
2024-05-10 09:40:00,524.21,525.12,522.18,523.25,12514.0,521.1524,522.0571,519.1342,520.198,12514.0
2024-05-10 09:50:00,523.31,523.96,522.53,523.73,13162.0,520.2576,520.9038,519.4822,520.6752,13162.0
2024-05-10 10:00:00,523.75,524.19,522.13,522.67,3970.0,520.6951,521.1325,519.0845,519.6214,3970.0
2024-05-10 10:10:00,522.83,523.25,522.56,523.05,2513.0,519.7804,520.198,519.512,519.9991,2513.0
2024-05-10 10:20:00,523.08,523.29,521.92,522.7,3610.0,520.029,520.2377,518.8757,519.6512,3610.0
2024-05-10 10:30:00,523.3,523.3,522.69,523.1,2013.0,520.2477,520.2477,519.6412,520.0489,2013.0
2024-05-10 10:40:00,523.09,523.95,523.09,523.68,1984.0,520.0389,520.8939,520.0389,520.6255,1984.0
2024-05-10 10:50:00,523.47,523.47,521.72,521.73,3410.0,520.4167,520.4167,518.6769,518.6868,3410.0
2024-05-10 11:00:00,522.07,522.32,521.97,521.98,640.0,519.0249,519.2734,518.9254,518.9354,640.0
2024-05-10 11:10:00,521.8,521.95,521.27,521.27,2456.0,518.7564,518.9056,518.2295,518.2295,2456.0
2024-05-10 11:20:00,521.65,522.16,521.65,522.09,2283.0,518.6073,519.1143,518.6073,519.0447,2283.0
2024-05-10 11:30:00,522.0,522.71,521.95,522.71,16053.0,518.9553,519.6611,518.9056,519.6611,16053.0
2024-05-10 11:40:00,522.87,523.03,522.56,523.01,1190.0,519.8202,519.9793,519.512,519.9594,1190.0
2024-05-10 11:50:00,523.65,523.65,523.65,523.65,100.0,520.5956,520.5956,520.5956,520.5956,100.0
2024-05-10 12:00:00,523.33,523.46,523.01,523.46,1318.0,520.2775,520.4068,519.9594,520.4068,1318.0
2024-05-10 12:10:00,523.34,523.89,523.31,523.31,2159.0,520.2875,520.8342,520.2576,520.2576,2159.0
2024-05-10 12:20:00,523.4,523.4,523.09,523.09,365.0,520.3471,520.3471,520.0389,520.0389,365.0
2024-05-10 12:30:00,522.97,523.08,522.81,522.81,400.0,519.9196,520.029,519.7605,519.7605,400.0
2024-05-10 12:40:00,522.83,523.15,522.82,523.15,600.0,519.7804,520.0986,519.7705,520.0986,600.0
2024-05-10 12:50:00,523.14,523.15,522.89,522.89,600.0,520.0886,520.0986,519.8401,519.8401,600.0
2024-05-10 13:00:00,522.6,522.67,522.39,522.53,826.0,519.5518,519.6214,519.343,519.4822,826.0
2024-05-10 13:10:00,522.43,522.59,522.33,522.34,900.0,519.3828,519.5418,519.2833,519.2933,900.0
2024-05-10 13:20:00,522.35,522.35,522.12,522.12,500.0,519.3032,519.3032,519.0746,519.0746,500.0
2024-05-10 13:30:00,522.1,522.71,522.06,522.69,3664.0,519.0547,519.6611,519.0149,519.6412,3664.0
2024-05-10 13:40:00,522.7,523.07,522.69,523.07,600.0,519.6512,520.019,519.6412,520.019,600.0
2024-05-10 13:50:00,523.14,523.63,522.94,523.58,1706.0,520.0886,520.5758,519.8898,520.5261,1706.0
2024-05-10 14:00:00,523.22,523.36,523.04,523.05,1072.0,520.1682,520.3073,519.9892,519.9991,1072.0
2024-05-10 14:10:00,523.09,523.62,523.09,523.62,1412.0,520.0389,520.5658,520.0389,520.5658,1412.0
2024-05-10 14:20:00,523.48,523.61,523.39,523.61,680.0,520.4266,520.5559,520.3372,520.5559,680.0
2024-05-10 14:30:00,523.39,523.62,523.28,523.48,1029.0,520.3372,520.5658,520.2278,520.4266,1029.0
2024-05-10 14:40:00,523.65,523.99,523.65,523.99,1120.0,520.5956,520.9337,520.5956,520.9337,1120.0
2024-05-10 14:50:00,523.91,524.03,523.57,523.79,4643.0,520.8541,520.9734,520.5161,520.7348,4643.0
2024-05-10 15:00:00,523.6,523.84,523.48,523.49,1619.0,520.5459,520.7845,520.4266,520.4366,1619.0
2024-05-10 15:10:00,523.5,524.18,523.49,524.18,2100.0,520.4465,521.1226,520.4366,521.1226,2100.0
2024-05-10 15:20:00,524.24,524.35,524.16,524.26,800.0,521.1822,521.2916,521.1027,521.2021,800.0
2024-05-10 15:30:00,523.98,524.12,523.67,524.01,1411.0,520.9237,521.0629,520.6155,520.9535,1411.0
2024-05-10 15:40:00,524.06,524.2,523.48,523.53,2373.0,521.0033,521.1424,520.4266,520.4763,2373.0
2024-05-10 15:50:00,523.61,524.2,523.18,523.56,13482.0,520.5559,521.1424,520.1284,520.5062,13482.0
2024-05-13 09:30:00,526.88,526.88,524.65,525.41,5403.0,523.8068,523.8068,521.5898,522.3454,5403.0
2024-05-13 09:40:00,525.87,527.23,525.87,526.87,1600.0,522.8027,524.1548,522.8027,523.7969,1600.0
2024-05-13 09:50:00,527.37,527.37,526.37,526.87,2125.0,524.2939,524.2939,523.2998,523.7969,2125.0
2024-05-13 10:00:00,527.01,527.14,525.64,526.44,2027.0,523.936,524.0653,522.574,523.3694,2027.0
2024-05-13 10:10:00,526.26,526.68,525.98,525.98,500.0,523.1904,523.608,522.9121,522.9121,500.0
2024-05-13 10:20:00,525.9,526.45,525.6,526.45,2450.0,522.8325,523.3793,522.5343,523.3793,2450.0
2024-05-13 10:30:00,526.04,526.23,525.14,525.34,37814.0,522.9717,523.1606,522.077,522.2758,37814.0
2024-05-13 10:40:00,525.49,526.42,525.48,526.3,1959.0,522.4249,523.3495,522.415,523.2302,1959.0
2024-05-13 10:50:00,526.04,526.04,524.87,525.13,2599.0,522.9717,522.9717,521.8085,522.067,2599.0
2024-05-13 11:00:00,524.74,525.17,524.56,525.06,789.0,521.6793,522.1068,521.5003,521.9974,789.0
2024-05-13 11:10:00,524.65,525.08,524.64,525.02,992.0,521.5898,522.0173,521.5799,521.9577,992.0
2024-05-13 11:20:00,525.16,525.43,524.99,525.37,1544.0,522.0968,522.3653,521.9278,522.3056,1544.0
2024-05-13 11:30:00,525.33,525.33,524.37,524.37,3426.0,522.2658,522.2658,521.3114,521.3114,3426.0
2024-05-13 11:40:00,524.22,524.22,523.74,523.91,1794.0,521.1623,521.1623,520.6851,520.8541,1794.0
2024-05-13 11:50:00,523.99,524.0,523.86,523.93,2002.0,520.9337,520.9436,520.8044,520.874,2002.0
2024-05-13 12:00:00,524.23,524.23,523.06,523.63,4897.0,521.1723,521.1723,520.0091,520.5758,4897.0
2024-05-13 12:10:00,523.72,523.77,523.54,523.54,2409.0,520.6652,520.7149,520.4863,520.4863,2409.0
2024-05-13 12:20:00,523.54,523.63,523.37,523.52,700.0,520.4863,520.5758,520.3173,520.4664,700.0
2024-05-13 12:30:00,523.38,523.67,523.35,523.63,1000.0,520.3272,520.6155,520.2974,520.5758,1000.0
2024-05-13 12:40:00,523.65,523.75,523.45,523.46,1110.0,520.5956,520.6951,520.3968,520.4068,1110.0
2024-05-13 12:50:00,523.4,523.41,523.16,523.23,990.0,520.3471,520.357,520.1085,520.1781,990.0
2024-05-13 13:00:00,523.12,523.45,522.71,522.71,1745.0,520.0687,520.3968,519.6611,519.6611,1745.0
2024-05-13 13:10:00,522.36,523.05,522.36,522.9,1056.0,519.3132,519.9991,519.3132,519.85,1056.0
2024-05-13 13:20:00,522.94,523.14,522.49,522.49,900.0,519.8898,520.0886,519.4424,519.4424,900.0
2024-05-13 13:30:00,522.4,522.51,522.16,522.37,516.0,519.3529,519.4623,519.1143,519.3231,516.0
2024-05-13 13:40:00,522.43,522.43,522.06,522.13,1300.0,519.3828,519.3828,519.0149,519.0845,1300.0
2024-05-13 13:50:00,521.93,522.83,521.93,522.83,1500.0,518.8857,519.7804,518.8857,519.7804,1500.0
2024-05-13 14:00:00,522.82,522.91,522.67,522.8,800.0,519.7705,519.86,519.6214,519.7506,800.0
2024-05-13 14:10:00,522.75,522.83,522.71,522.71,6465.0,519.7009,519.7804,519.6611,519.6611,6465.0
2024-05-13 14:20:00,522.71,522.71,522.36,522.6,2111.0,519.6611,519.6611,519.3132,519.5518,2111.0
2024-05-13 14:30:00,522.41,522.69,522.39,522.62,1300.0,519.3629,519.6412,519.343,519.5717,1300.0
2024-05-13 14:40:00,522.27,522.28,521.89,521.89,800.0,519.2237,519.2336,518.8459,518.8459,800.0
2024-05-13 14:50:00,521.75,522.53,521.68,522.5,2896.0,518.7067,519.4822,518.6371,519.4524,2896.0
2024-05-13 15:00:00,522.44,522.54,522.43,522.54,626.0,519.3927,519.4921,519.3828,519.4921,626.0
2024-05-13 15:10:00,522.46,522.68,522.04,522.53,2449.0,519.4126,519.6313,518.995,519.4822,2449.0
2024-05-13 15:20:00,522.52,522.52,521.83,522.03,1865.0,519.4722,519.4722,518.7863,518.9851,1865.0
2024-05-13 15:30:00,522.25,522.37,522.13,522.13,2000.0,519.2038,519.3231,519.0845,519.0845,2000.0
2024-05-13 15:40:00,522.05,522.38,521.85,522.24,5871.0,519.005,519.3331,518.8061,519.1939,5871.0
2024-05-13 15:50:00,522.25,522.41,521.14,521.96,17433.0,519.2038,519.3629,518.1003,518.9155,17433.0
2024-05-14 09:30:00,522.0,523.03,520.29,521.63,24057.0,518.9553,519.9793,517.2552,518.5874,24057.0
2024-05-14 09:40:00,521.61,522.04,520.04,520.21,4300.0,518.5675,518.995,517.0067,517.1757,4300.0
2024-05-14 09:50:00,520.84,521.92,520.23,521.12,9754.0,517.802,518.8757,517.1956,518.0804,9754.0
2024-05-14 10:00:00,521.95,523.54,521.95,522.96,2100.0,518.9056,520.4863,518.9056,519.9097,2100.0
2024-05-14 10:10:00,522.95,522.95,521.83,521.84,1116.0,519.8997,519.8997,518.7863,518.7962,1116.0
2024-05-14 10:20:00,521.91,522.64,521.62,522.42,2519.0,518.8658,519.5915,518.5775,519.3728,2519.0
2024-05-14 10:30:00,522.29,523.19,521.48,521.48,6664.0,519.2436,520.1383,518.4383,518.4383,6664.0
2024-05-14 10:40:00,521.94,521.94,521.94,521.94,200.0,518.8956,518.8956,518.8956,518.8956,200.0
2024-05-14 10:50:00,521.22,521.26,520.73,521.04,6501.0,518.1798,518.2196,517.6927,518.0009,6501.0
2024-05-14 11:00:00,520.43,521.13,520.21,521.13,678.0,517.3944,518.0903,517.1757,518.0903,678.0
2024-05-14 11:10:00,520.8,520.92,520.34,520.48,1200.0,517.7623,517.8816,517.305,517.4441,1200.0
2024-05-14 11:20:00,519.96,519.96,519.52,519.52,300.0,516.9272,516.9272,516.4897,516.4897,300.0
2024-05-14 11:30:00,519.02,519.26,518.08,518.08,400.0,515.9927,516.2313,515.0581,515.0581,400.0
2024-05-14 11:40:00,518.06,518.54,517.27,518.54,1668.0,515.0383,515.5155,514.2529,515.5155,1668.0
2024-05-14 11:50:00,518.54,518.54,518.54,518.54,0.0,515.5155,515.5155,515.5155,515.5155,0.0
2024-05-14 12:00:00,518.65,519.03,518.65,518.95,800.0,515.6248,516.0026,515.6248,515.9231,800.0
2024-05-14 12:10:00,519.44,519.75,519.44,519.51,515.0,516.4102,516.7184,516.4102,516.4798,515.0
2024-05-14 12:20:00,519.01,519.17,518.78,519.11,2353.0,515.9827,516.1418,515.7541,516.0821,2353.0
2024-05-14 12:30:00,518.93,518.93,518.43,518.66,1864.0,515.9032,515.9032,515.4061,515.6348,1864.0
2024-05-14 12:40:00,518.92,518.98,518.65,518.98,1200.0,515.8932,515.9529,515.6248,515.9529,1200.0
2024-05-14 12:50:00,518.96,519.1,518.47,518.8,2846.0,515.933,516.0722,515.4459,515.7739,2846.0
2024-05-14 13:00:00,518.44,518.78,518.22,518.75,732.0,515.416,515.7541,515.1973,515.7242,732.0
2024-05-14 13:10:00,518.43,518.61,518.24,518.61,1300.0,515.4061,515.585,515.2172,515.585,1300.0
2024-05-14 13:20:00,518.45,518.45,518.35,518.35,202.0,515.426,515.426,515.3266,515.3266,202.0
2024-05-14 13:30:00,518.12,518.68,518.12,518.68,1014.0,515.0979,515.6546,515.0979,515.6546,1014.0
2024-05-14 13:40:00,518.78,519.06,518.37,519.05,3421.0,515.7541,516.0324,515.3464,516.0225,3421.0
2024-05-14 13:50:00,518.74,518.98,518.66,518.88,651.0,515.7143,515.9529,515.6348,515.8535,651.0
2024-05-14 14:00:00,518.89,519.03,518.71,518.89,806.0,515.8634,516.0026,515.6845,515.8634,806.0
2024-05-14 14:10:00,518.61,518.89,518.61,518.75,1900.0,515.585,515.8634,515.585,515.7242,1900.0
2024-05-14 14:20:00,518.96,518.96,518.76,518.91,1172.0,515.933,515.933,515.7342,515.8833,1172.0
2024-05-14 14:30:00,518.78,519.37,518.71,519.37,2240.0,515.7541,516.3406,515.6845,516.3406,2240.0
2024-05-14 14:40:00,519.33,519.59,518.99,519.15,3344.0,516.3008,516.5593,515.9628,516.1219,3344.0
2024-05-14 14:50:00,519.07,519.25,518.84,519.17,2200.0,516.0424,516.2213,515.8137,516.1418,2200.0
2024-05-14 15:00:00,519.31,519.34,519.08,519.16,2250.0,516.281,516.3108,516.0523,516.1318,2250.0
2024-05-14 15:10:00,519.32,519.96,519.32,519.81,5200.0,516.2909,516.9272,516.2909,516.778,5200.0
2024-05-14 15:20:00,520.15,521.16,520.05,520.95,6339.0,517.1161,518.1202,517.0166,517.9114,6339.0
2024-05-14 15:30:00,521.1,521.12,520.53,520.87,3378.0,518.0605,518.0804,517.4938,517.8319,3378.0
2024-05-14 15:40:00,520.95,521.25,520.69,520.74,2306.0,517.9114,518.2096,517.6529,517.7026,2306.0
2024-05-14 15:50:00,520.89,521.62,520.68,520.69,15148.0,517.8517,518.5775,517.643,517.6529,15148.0
2024-05-15 09:30:00,524.09,525.55,522.73,525.55,4599.0,521.0331,522.4846,519.681,522.4846,4599.0
2024-05-15 09:40:00,525.67,527.3,525.57,526.55,2813.0,522.6039,524.2244,522.5044,523.4787,2813.0
2024-05-15 09:50:00,525.46,526.14,525.1,525.31,1100.0,522.3951,523.0711,522.0372,522.246,1100.0
2024-05-15 10:00:00,525.6,526.47,525.13,526.35,1800.0,522.5343,523.3992,522.067,523.2799,1800.0
2024-05-15 10:10:00,526.0,526.34,526.0,526.34,700.0,522.9319,523.27,522.9319,523.27,700.0
2024-05-15 10:20:00,525.93,525.93,524.86,525.88,2000.0,522.8623,522.8623,521.7986,522.8126,2000.0
2024-05-15 10:30:00,525.86,526.31,525.69,526.13,3539.0,522.7928,523.2401,522.6237,523.0612,3539.0
2024-05-15 10:40:00,526.3,526.74,526.27,526.45,2144.0,523.2302,523.6676,523.2004,523.3793,2144.0
2024-05-15 10:50:00,526.32,527.38,526.24,527.38,2943.0,523.2501,524.3039,523.1705,524.3039,2943.0
2024-05-15 11:00:00,527.5,528.57,527.5,528.35,1740.0,524.4232,525.487,524.4232,525.2682,1740.0
2024-05-15 11:10:00,528.54,528.98,528.08,528.95,4062.0,525.4571,525.8946,524.9998,525.8647,4062.0
2024-05-15 11:20:00,529.03,531.32,528.6,531.11,23273.0,525.9443,528.2209,525.5168,528.0121,23273.0
2024-05-15 11:30:00,531.0,531.57,530.7,530.76,56384.0,527.9028,528.4695,527.6045,527.6642,56384.0
2024-05-15 11:40:00,530.5,531.02,529.72,529.96,3494.0,527.4057,527.9227,526.6302,526.8688,3494.0
2024-05-15 11:50:00,529.88,530.25,529.84,530.02,2083.0,526.7893,527.1572,526.7495,526.9285,2083.0
2024-05-15 12:00:00,530.08,530.33,529.8,530.29,3682.0,526.9881,527.2367,526.7098,527.1969,3682.0
2024-05-15 12:10:00,530.15,530.43,530.01,530.27,1463.0,527.0577,527.3361,526.9186,527.177,1463.0
2024-05-15 12:20:00,530.08,531.56,529.18,531.56,3916.0,526.9881,528.4595,526.0934,528.4595,3916.0
2024-05-15 12:30:00,531.52,531.53,530.94,531.39,3150.0,528.4197,528.4297,527.8431,528.2905,3150.0
2024-05-15 12:40:00,531.19,531.54,531.01,531.47,3344.0,528.0917,528.4396,527.9127,528.37,3344.0
2024-05-15 12:50:00,531.24,532.26,531.24,532.26,3600.0,528.1414,529.1554,528.1414,529.1554,3600.0
2024-05-15 13:00:00,532.26,532.32,531.87,531.87,2533.0,529.1554,529.2151,528.7677,528.7677,2533.0
2024-05-15 13:10:00,531.69,532.17,530.83,531.18,3171.0,528.5888,529.066,527.7338,528.0817,3171.0
2024-05-15 13:20:00,531.02,531.32,530.42,531.22,1770.0,527.9227,528.2209,527.3262,528.1215,1770.0
2024-05-15 13:30:00,531.27,531.78,531.21,531.69,1312.0,528.1712,528.6782,528.1116,528.5888,1312.0
2024-05-15 13:40:00,531.76,531.77,530.86,531.05,8852.0,528.6583,528.6683,527.7636,527.9525,8852.0
2024-05-15 13:50:00,531.1,531.44,531.09,531.44,5427.0,528.0022,528.3402,527.9923,528.3402,5427.0
2024-05-15 14:00:00,531.29,531.94,531.27,531.94,1849.0,528.1911,528.8373,528.1712,528.8373,1849.0
2024-05-15 14:10:00,531.88,532.6,531.21,531.22,4325.0,528.7776,529.4934,528.1116,528.1215,4325.0
2024-05-15 14:20:00,531.27,531.27,530.88,530.9,1200.0,528.1712,528.1712,527.7835,527.8034,1200.0
2024-05-15 14:30:00,530.88,531.06,530.21,531.06,3909.0,527.7835,527.9624,527.1174,527.9624,3909.0
2024-05-15 14:40:00,530.75,531.31,530.68,530.97,12576.0,527.6542,528.211,527.5846,527.873,12576.0
2024-05-15 14:50:00,530.94,531.36,530.93,531.36,3114.0,527.8431,528.2607,527.8332,528.2607,3114.0
2024-05-15 15:00:00,531.25,532.3,531.18,532.3,9509.0,528.1513,529.1952,528.0817,529.1952,9509.0
2024-05-15 15:10:00,532.27,532.75,530.77,531.28,29897.0,529.1654,529.6426,527.6741,528.1811,29897.0
2024-05-15 15:20:00,531.47,531.94,531.01,531.29,3303.0,528.37,528.8373,527.9127,528.1911,3303.0
2024-05-15 15:30:00,531.36,531.72,531.36,531.54,4817.0,528.2607,528.6186,528.2607,528.4396,4817.0
2024-05-15 15:40:00,531.49,531.67,529.86,530.34,9202.0,528.3899,528.5689,526.7694,527.2466,9202.0
2024-05-15 15:50:00,530.05,531.88,529.91,531.57,23425.0,526.9583,528.7776,526.8191,528.4695,23425.0
2024-05-16 09:30:00,532.39,535.43,532.21,532.35,16317.0,529.2847,532.3069,529.1057,529.2449,16317.0
2024-05-16 09:40:00,532.35,532.96,532.01,532.34,800.0,529.2449,529.8513,528.9069,529.235,800.0
2024-05-16 09:50:00,532.39,532.77,531.18,532.77,6859.0,529.2847,529.6625,528.0817,529.6625,6859.0
2024-05-16 10:00:00,532.73,533.15,531.83,533.0,5556.0,529.6227,530.0402,528.7279,529.8911,5556.0
2024-05-16 10:10:00,533.38,534.06,532.85,533.56,3153.0,530.2689,530.9449,529.742,530.4478,3153.0
2024-05-16 10:20:00,533.48,535.17,533.48,535.17,4371.0,530.3683,532.0485,530.3683,532.0485,4371.0
2024-05-16 10:30:00,534.46,534.88,534.46,534.77,2513.0,531.3426,531.7601,531.3426,531.6508,2513.0
2024-05-16 10:40:00,534.69,536.12,534.68,535.69,7919.0,531.5713,532.9929,531.5613,532.5654,7919.0
2024-05-16 10:50:00,535.69,536.72,535.2,536.5,7189.0,532.5654,533.5894,532.0783,533.3707,7189.0
2024-05-16 11:00:00,536.62,536.71,535.82,536.18,38305.0,533.49,533.5795,532.6947,533.0526,38305.0
2024-05-16 11:10:00,536.61,537.25,536.24,537.25,2731.0,533.4801,534.1163,533.1122,534.1163,2731.0
2024-05-16 11:20:00,537.35,537.35,536.74,536.95,6927.0,534.2157,534.2157,533.6093,533.8181,6927.0
2024-05-16 11:30:00,537.02,537.33,535.92,536.67,10456.0,533.8877,534.1959,532.7941,533.5397,10456.0
2024-05-16 11:40:00,536.68,536.84,536.13,536.4,2700.0,533.5496,533.7087,533.0029,533.2713,2700.0
2024-05-16 11:50:00,536.38,536.84,536.37,536.42,2104.0,533.2514,533.7087,533.2415,533.2912,2104.0
2024-05-16 12:00:00,536.57,536.57,535.75,536.14,1800.0,533.4403,533.4403,532.6251,533.0128,1800.0
2024-05-16 12:10:00,535.93,536.7,535.93,536.54,1200.0,532.804,533.5695,532.804,533.4105,1200.0
2024-05-16 12:20:00,536.59,536.82,536.15,536.6,2840.0,533.4602,533.6888,533.0227,533.4701,2840.0
2024-05-16 12:30:00,536.19,536.75,535.9,535.9,2416.0,533.0625,533.6192,532.7742,532.7742,2416.0
2024-05-16 12:40:00,535.96,536.82,535.82,536.82,2500.0,532.8338,533.6888,532.6947,533.6888,2500.0
2024-05-16 12:50:00,536.76,537.07,536.76,536.8,1290.0,533.6292,533.9374,533.6292,533.6689,1290.0
2024-05-16 13:00:00,536.79,536.81,536.48,536.81,1868.0,533.659,533.6789,533.3508,533.6789,1868.0
2024-05-16 13:10:00,536.76,537.03,536.63,536.81,950.0,533.6292,533.8976,533.4999,533.6789,950.0
2024-05-16 13:20:00,536.8,536.85,536.13,536.15,2100.0,533.6689,533.7187,533.0029,533.0227,2100.0
2024-05-16 13:30:00,536.2,536.85,536.07,536.84,3793.0,533.0724,533.7187,532.9432,533.7087,3793.0
2024-05-16 13:40:00,536.96,537.82,536.89,537.82,2617.0,533.828,534.683,533.7584,534.683,2617.0
2024-05-16 13:50:00,537.62,537.97,537.38,537.38,23304.0,534.4842,534.8321,534.2456,534.2456,23304.0
2024-05-16 14:00:00,537.24,537.24,536.2,536.2,1010.0,534.1064,534.1064,533.0724,533.0724,1010.0
2024-05-16 14:10:00,536.3,536.65,535.79,536.36,3244.0,533.1719,533.5198,532.6648,533.2315,3244.0
2024-05-16 14:20:00,536.6,536.82,536.5,536.64,2573.0,533.4701,533.6888,533.3707,533.5099,2573.0
2024-05-16 14:30:00,536.76,537.2,536.65,537.13,3776.0,533.6292,534.0666,533.5198,533.997,3776.0
2024-05-16 14:40:00,537.32,537.58,537.18,537.19,1267.0,534.1859,534.4444,534.0467,534.0567,1267.0
2024-05-16 14:50:00,537.04,537.78,537.04,537.63,4864.0,533.9075,534.6432,533.9075,534.4941,4864.0
2024-05-16 15:00:00,537.77,538.07,537.7,537.99,2341.0,534.6333,534.9315,534.5637,534.852,2341.0
2024-05-16 15:10:00,538.14,538.42,537.74,538.42,4806.0,535.0011,535.2795,534.6035,535.2795,4806.0
2024-05-16 15:20:00,538.38,539.01,537.53,538.37,35731.0,535.2397,535.8661,534.3947,535.2298,35731.0
2024-05-16 15:30:00,538.17,538.2,537.2,537.98,72836.0,535.031,535.0608,534.0666,534.8421,72836.0
2024-05-16 15:40:00,537.92,539.26,537.88,538.93,14935.0,534.7824,536.1146,534.7426,535.7865,14935.0
2024-05-16 15:50:00,539.03,539.55,538.49,538.98,54768.0,535.8859,536.4029,535.3491,535.8362,54768.0
2024-05-17 09:30:00,538.8,540.55,537.16,539.57,32506.0,535.6573,537.3971,534.0268,536.4228,32506.0
2024-05-17 09:40:00,539.56,539.65,537.38,538.96,3308.0,536.4128,536.5023,534.2456,535.8163,3308.0
2024-05-17 09:50:00,539.4,539.73,538.77,538.84,3730.0,536.2538,536.5819,535.6275,535.697,3730.0
2024-05-17 10:00:00,539.18,539.85,539.18,539.81,5221.0,536.0351,536.7012,536.0351,536.6614,5221.0
2024-05-17 10:10:00,539.61,541.37,539.52,541.31,4962.0,536.4626,538.2123,536.3731,538.1526,4962.0
2024-05-17 10:20:00,541.29,541.5,538.36,539.0,18405.0,538.1328,538.3415,535.2198,535.8561,18405.0
2024-05-17 10:30:00,539.02,539.02,538.49,538.84,1340.0,535.876,535.876,535.3491,535.697,1340.0
2024-05-17 10:40:00,538.72,539.4,538.64,539.4,2136.0,535.5777,536.2538,535.4982,536.2538,2136.0
2024-05-17 10:50:00,538.64,540.19,538.64,539.82,3400.0,535.4982,537.0392,535.4982,536.6713,3400.0
2024-05-17 11:00:00,539.9,540.15,539.25,539.26,9708.0,536.7509,536.9994,536.1047,536.1146,9708.0
2024-05-17 11:10:00,538.85,539.87,538.85,539.87,6096.0,535.707,536.721,535.707,536.721,6096.0
2024-05-17 11:20:00,539.64,539.86,539.15,539.62,12324.0,536.4924,536.7111,536.0052,536.4725,12324.0
2024-05-17 11:30:00,539.55,540.7,539.39,540.38,93199.0,536.4029,537.5462,536.2438,537.2281,93199.0
2024-05-17 11:40:00,540.38,540.38,539.34,539.81,27225.0,537.2281,537.2281,536.1941,536.6614,27225.0
2024-05-17 11:50:00,539.56,540.74,539.55,540.5,9054.0,536.4128,537.586,536.4029,537.3474,9054.0
2024-05-17 12:00:00,540.71,540.71,539.52,539.9,7436.0,537.5561,537.5561,536.3731,536.7509,7436.0
2024-05-17 12:10:00,539.51,540.55,539.5,539.9,1772.0,536.3631,537.3971,536.3532,536.7509,1772.0
2024-05-17 12:20:00,540.12,540.14,539.65,539.93,2353.0,536.9696,536.9895,536.5023,536.7807,2353.0
2024-05-17 12:30:00,539.93,541.02,539.92,540.71,3245.0,536.7807,537.8643,536.7707,537.5561,3245.0
2024-05-17 12:40:00,540.76,541.12,540.46,540.67,3893.0,537.6058,537.9637,537.3076,537.5164,3893.0
2024-05-17 12:50:00,540.8,541.84,540.8,541.68,3310.0,537.6456,538.6795,537.6456,538.5205,3310.0
2024-05-17 13:00:00,541.57,542.06,541.43,542.06,3900.0,538.4111,538.8983,538.2719,538.8983,3900.0
2024-05-17 13:10:00,541.76,542.06,541.55,541.73,5566.0,538.6,538.8983,538.3912,538.5702,5566.0
2024-05-17 13:20:00,541.65,541.7,541.53,541.53,550.0,538.4907,538.5404,538.3714,538.3714,550.0
2024-05-17 13:30:00,541.99,542.67,541.87,542.48,4299.0,538.8287,539.5047,538.7094,539.3158,4299.0
2024-05-17 13:40:00,542.7,543.0,542.47,542.79,4300.0,539.5345,539.8328,539.3059,539.624,4300.0
2024-05-17 13:50:00,542.74,542.74,542.47,542.59,4412.0,539.5743,539.5743,539.3059,539.4252,4412.0
2024-05-17 14:00:00,542.27,542.92,542.27,542.92,5060.0,539.107,539.7532,539.107,539.7532,5060.0
2024-05-17 14:10:00,542.84,542.84,542.14,542.27,3638.0,539.6737,539.6737,538.9778,539.107,3638.0
2024-05-17 14:20:00,542.4,543.02,542.17,542.79,1419.0,539.2363,539.8527,539.0076,539.624,1419.0
2024-05-17 14:30:00,542.8,543.17,542.79,543.15,5528.0,539.6339,540.0018,539.624,539.9819,5528.0
2024-05-17 14:40:00,543.03,543.8,542.94,543.8,4572.0,539.8626,540.6281,539.7731,540.6281,4572.0
2024-05-17 14:50:00,543.73,544.1,543.48,543.48,2000.0,540.5585,540.9264,540.31,540.31,2000.0
2024-05-17 15:00:00,543.46,543.8,543.39,543.61,1438.0,540.2901,540.6281,540.2205,540.4392,1438.0
2024-05-17 15:10:00,543.43,543.8,543.41,543.7,2896.0,540.2603,540.6281,540.2404,540.5287,2896.0
2024-05-17 15:20:00,543.7,544.05,543.69,543.91,2213.0,540.5287,540.8767,540.5188,540.7375,2213.0
2024-05-17 15:30:00,543.82,544.04,542.26,542.72,7058.0,540.648,540.8667,539.0971,539.5544,7058.0
2024-05-17 15:40:00,542.73,543.67,542.63,542.88,31607.0,539.5644,540.4989,539.4649,539.7135,31607.0
2024-05-17 15:50:00,542.77,543.8,541.75,542.32,28577.0,539.6041,540.6281,538.5901,539.1567,28577.0
2024-05-20 09:30:00,540.78,541.2,540.16,541.2,6187.0,537.6257,538.0433,537.0093,538.0433,6187.0
2024-05-20 09:40:00,540.77,541.85,540.56,541.85,3808.0,537.6158,538.6895,537.407,538.6895,3808.0
2024-05-20 09:50:00,542.02,543.2,541.37,542.53,5307.0,538.8585,540.0316,538.2123,539.3655,5307.0
2024-05-20 10:00:00,542.37,543.91,541.84,543.38,7281.0,539.2065,540.7375,538.6795,540.2106,7281.0
2024-05-20 10:10:00,544.24,544.6,543.92,544.6,1448.0,541.0655,541.4235,540.7474,541.4235,1448.0
2024-05-20 10:20:00,544.39,544.98,543.93,544.98,3472.0,541.2147,541.8012,540.7574,541.8012,3472.0
2024-05-20 10:30:00,544.57,544.79,544.0,544.3,68834.0,541.3936,541.6123,540.8269,541.1252,68834.0
2024-05-20 10:40:00,544.3,544.78,543.73,543.87,63382.0,541.1252,541.6024,540.5585,540.6977,63382.0
2024-05-20 10:50:00,544.0,544.99,543.9,544.99,6272.0,540.8269,541.8112,540.7275,541.8112,6272.0
2024-05-20 11:00:00,545.0,545.44,544.78,544.96,5199.0,541.8211,542.2586,541.6024,541.7814,5199.0
2024-05-20 11:10:00,544.89,545.69,544.87,544.87,2350.0,541.7118,542.5071,541.6919,541.6919,2350.0
2024-05-20 11:20:00,544.95,545.34,544.73,545.22,2406.0,541.7714,542.1591,541.5527,542.0398,2406.0
2024-05-20 11:30:00,545.35,546.22,545.25,545.3,3700.0,542.1691,543.034,542.0697,542.1194,3700.0
2024-05-20 11:40:00,545.19,545.48,545.01,545.01,2100.0,542.01,542.2983,541.8311,541.8311,2100.0
2024-05-20 11:50:00,545.14,545.77,545.13,545.31,3409.0,541.9603,542.5866,541.9504,542.1293,3409.0
2024-05-20 12:00:00,545.45,545.5,545.2,545.2,924.0,542.2685,542.3182,542.02,542.02,924.0
2024-05-20 12:10:00,545.2,545.3,545.05,545.15,3062.0,542.02,542.1194,541.8708,541.9702,3062.0
2024-05-20 12:20:00,545.14,545.14,544.16,544.65,6446.0,541.9603,541.9603,540.986,541.4732,6446.0
2024-05-20 12:30:00,544.68,544.98,544.66,544.98,1688.0,541.503,541.8012,541.4831,541.8012,1688.0
2024-05-20 12:40:00,545.0,545.09,544.7,544.7,1109.0,541.8211,541.9106,541.5229,541.5229,1109.0
2024-05-20 12:50:00,544.59,545.02,544.55,544.91,1616.0,541.4135,541.841,541.3737,541.7316,1616.0
2024-05-20 13:00:00,545.06,545.09,544.58,544.74,1300.0,541.8808,541.9106,541.4036,541.5626,1300.0
2024-05-20 13:10:00,544.9,545.25,544.86,545.25,2523.0,541.7217,542.0697,541.6819,542.0697,2523.0
2024-05-20 13:20:00,545.0,545.0,544.17,544.17,2315.0,541.8211,541.8211,540.996,540.996,2315.0
2024-05-20 13:30:00,544.46,544.55,544.18,544.55,1563.0,541.2843,541.3737,541.0059,541.3737,1563.0
2024-05-20 13:40:00,544.74,544.74,544.73,544.74,100.0,541.5626,541.5626,541.5527,541.5626,100.0
2024-05-20 13:50:00,544.5,545.14,544.5,545.14,2589.0,541.324,541.9603,541.324,541.9603,2589.0
2024-05-20 14:00:00,544.66,545.04,544.6,544.6,20859.0,541.4831,541.8609,541.4235,541.4235,20859.0
2024-05-20 14:10:00,544.61,544.71,544.11,544.23,5949.0,541.4334,541.5328,540.9363,541.0556,5949.0
2024-05-20 14:20:00,544.54,544.64,544.35,544.54,927.0,541.3638,541.4632,541.1749,541.3638,927.0
2024-05-20 14:30:00,544.77,544.78,544.48,544.48,550.0,541.5925,541.6024,541.3041,541.3041,550.0
2024-05-20 14:40:00,544.97,545.19,544.75,544.76,1453.0,541.7913,542.01,541.5726,541.5825,1453.0
2024-05-20 14:50:00,544.75,544.89,544.62,544.63,1212.0,541.5726,541.7118,541.4433,541.4533,1212.0
2024-05-20 15:00:00,544.48,545.95,544.48,545.84,4078.0,541.3041,542.7656,541.3041,542.6562,4078.0
2024-05-20 15:10:00,545.59,545.83,545.26,545.68,7901.0,542.4077,542.6463,542.0796,542.4972,7901.0
2024-05-20 15:20:00,545.68,546.59,545.67,546.53,16183.0,542.4972,543.4018,542.4872,543.3422,16183.0
2024-05-20 15:30:00,546.47,546.53,546.05,546.53,43690.0,543.2825,543.3422,542.865,543.3422,43690.0
2024-05-20 15:40:00,546.47,546.51,545.28,545.28,58258.0,543.2825,543.3223,542.0995,542.0995,58258.0
2024-05-20 15:50:00,545.51,546.68,545.0,546.52,26019.0,542.3281,543.4913,541.8211,543.3323,26019.0
2024-05-21 09:30:00,545.05,545.72,541.34,543.72,13962.0,541.8708,542.5369,538.1825,540.5486,13962.0
2024-05-21 09:40:00,543.92,545.15,543.5,543.5,6256.0,540.7474,541.9702,540.3299,540.3299,6256.0
2024-05-21 09:50:00,544.23,544.28,542.95,542.95,1227.0,541.0556,541.1053,539.7831,539.7831,1227.0
2024-05-21 10:00:00,542.09,542.09,540.85,540.86,2878.0,538.9281,538.9281,537.6953,537.7053,2878.0
2024-05-21 10:10:00,540.65,541.0,539.95,540.14,2767.0,537.4965,537.8444,536.8006,536.9895,2767.0
2024-05-21 10:20:00,540.15,540.15,539.27,539.27,507.0,536.9994,536.9994,536.1245,536.1245,507.0
2024-05-21 10:30:00,539.24,539.67,538.76,539.4,1985.0,536.0947,536.5222,535.6175,536.2538,1985.0
2024-05-21 10:40:00,539.66,540.05,539.66,540.05,669.0,536.5123,536.9,536.5123,536.9,669.0
2024-05-21 10:50:00,540.58,540.65,539.95,539.95,700.0,537.4269,537.4965,536.8006,536.8006,700.0
2024-05-21 11:00:00,539.93,539.93,538.84,538.84,1200.0,536.7807,536.7807,535.697,535.697,1200.0
2024-05-21 11:10:00,538.77,538.77,538.66,538.74,500.0,535.6275,535.6275,535.5181,535.5976,500.0
2024-05-21 11:20:00,538.55,539.23,538.23,539.23,4110.0,535.4087,536.0848,535.0906,536.0848,4110.0
2024-05-21 11:30:00,539.14,539.14,538.35,538.87,987.0,535.9953,535.9953,535.2099,535.7269,987.0
2024-05-21 11:40:00,538.84,539.49,538.84,539.49,800.0,535.697,536.3433,535.697,536.3433,800.0
2024-05-21 11:50:00,539.03,539.2,538.73,538.74,1155.0,535.8859,536.0549,535.5877,535.5976,1155.0
2024-05-21 12:00:00,538.93,538.94,538.69,538.69,995.0,535.7865,535.7965,535.5479,535.5479,995.0
2024-05-21 12:10:00,539.09,539.23,539.09,539.15,463.0,535.9456,536.0848,535.9456,536.0052,463.0
2024-05-21 12:20:00,539.23,539.86,539.22,539.61,1489.0,536.0848,536.7111,536.0748,536.4626,1489.0
2024-05-21 12:30:00,539.56,539.56,539.32,539.32,400.0,536.4128,536.4128,536.1742,536.1742,400.0
2024-05-21 12:40:00,539.48,539.67,539.47,539.67,252.0,536.3333,536.5222,536.3234,536.5222,252.0
2024-05-21 12:50:00,539.7,539.81,539.7,539.81,300.0,536.552,536.6614,536.552,536.6614,300.0
2024-05-21 13:00:00,539.79,539.93,539.78,539.93,200.0,536.6415,536.7807,536.6316,536.7807,200.0
2024-05-21 13:10:00,539.67,539.89,539.53,539.88,1000.0,536.5222,536.7409,536.383,536.731,1000.0
2024-05-21 13:20:00,539.88,540.39,539.86,540.35,1100.0,536.731,537.238,536.7111,537.1982,1100.0
2024-05-21 13:30:00,540.58,540.61,540.44,540.44,400.0,537.4269,537.4567,537.2877,537.2877,400.0
2024-05-21 13:40:00,540.47,540.47,540.34,540.34,1177.0,537.3175,537.3175,537.1883,537.1883,1177.0
2024-05-21 13:50:00,540.2,540.76,540.19,540.75,2415.0,537.0491,537.6058,537.0392,537.5959,2415.0
2024-05-21 14:00:00,540.83,540.83,540.53,540.75,1348.0,537.6754,537.6754,537.3772,537.5959,1348.0
2024-05-21 14:10:00,540.76,541.11,540.65,540.88,6899.0,537.6058,537.9538,537.4965,537.7251,6899.0
2024-05-21 14:20:00,540.87,540.88,539.91,540.1,2418.0,537.7152,537.7251,536.7608,536.9497,2418.0
2024-05-21 14:30:00,540.05,540.38,540.04,540.37,1900.0,536.9,537.2281,536.89,537.2181,1900.0
2024-05-21 14:40:00,540.32,540.65,540.15,540.62,1600.0,537.1684,537.4965,536.9994,537.4667,1600.0
2024-05-21 14:50:00,540.6,540.6,540.2,540.52,4263.0,537.4468,537.4468,537.0491,537.3672,4263.0
2024-05-21 15:00:00,540.66,540.9,540.26,540.59,9336.0,537.5064,537.745,537.1088,537.4368,9336.0
2024-05-21 15:10:00,540.78,541.16,540.78,540.82,1719.0,537.6257,538.0035,537.6257,537.6655,1719.0
2024-05-21 15:20:00,540.62,540.95,540.44,540.95,1417.0,537.4667,537.7947,537.2877,537.7947,1417.0
2024-05-21 15:30:00,540.76,541.44,540.43,541.44,2300.0,537.6058,538.2819,537.2778,538.2819,2300.0
2024-05-21 15:40:00,541.5,541.97,540.18,540.57,6686.0,538.3415,538.8088,537.0292,537.417,6686.0
2024-05-21 15:50:00,540.83,542.61,540.74,541.49,29938.0,537.6754,539.4451,537.586,538.3316,29938.0
2024-05-22 09:30:00,541.46,542.53,538.84,542.52,6770.0,538.3018,539.3655,535.697,539.3556,6770.0
2024-05-22 09:40:00,542.82,545.16,542.81,544.5,2780.0,539.6538,541.9802,539.6439,541.324,2780.0
2024-05-22 09:50:00,544.46,545.28,544.46,545.27,2799.0,541.2843,542.0995,541.2843,542.0895,2799.0
2024-05-22 10:00:00,545.23,545.6,544.9,545.46,3782.0,542.0498,542.4176,541.7217,542.2784,3782.0
2024-05-22 10:10:00,545.74,547.22,545.72,546.85,3321.0,542.5568,544.0282,542.5369,543.6603,3321.0
2024-05-22 10:20:00,546.97,547.26,546.55,547.26,2455.0,543.7796,544.0679,543.3621,544.0679,2455.0
2024-05-22 10:30:00,546.96,547.25,546.68,546.95,3811.0,543.7697,544.058,543.4913,543.7597,3811.0
2024-05-22 10:40:00,547.04,547.06,546.56,546.87,3711.0,543.8492,543.8691,543.372,543.6802,3711.0
2024-05-22 10:50:00,547.08,547.29,546.6,546.6,928.0,543.889,544.0978,543.4118,543.4118,928.0
2024-05-22 11:00:00,547.23,547.37,547.21,547.31,600.0,544.0381,544.1773,544.0182,544.1176,600.0
2024-05-22 11:10:00,547.47,547.79,547.4,547.5,4457.0,544.2767,544.5948,544.2071,544.3065,4457.0
2024-05-22 11:20:00,547.54,547.76,547.35,547.65,5217.0,544.3463,544.565,544.1574,544.4557,5217.0
2024-05-22 11:30:00,547.77,547.77,547.41,547.41,600.0,544.575,544.575,544.2171,544.2171,600.0
2024-05-22 11:40:00,547.56,547.9,547.56,547.81,800.0,544.3662,544.7042,544.3662,544.6147,800.0
2024-05-22 11:50:00,547.8,548.0,547.56,548.0,1547.0,544.6048,544.8036,544.3662,544.8036,1547.0
2024-05-22 12:00:00,547.75,548.09,547.75,547.92,1622.0,544.5551,544.8931,544.5551,544.7241,1622.0
2024-05-22 12:10:00,548.33,548.75,548.33,548.69,1191.0,545.1317,545.5492,545.1317,545.4896,1191.0
2024-05-22 12:20:00,548.74,549.26,548.64,549.22,2364.0,545.5393,546.0563,545.4399,546.0165,2364.0
2024-05-22 12:30:00,549.35,549.61,549.17,549.61,930.0,546.1457,546.4042,545.9668,546.4042,930.0
2024-05-22 12:40:00,549.75,549.76,549.14,549.42,1793.0,546.5434,546.5534,545.937,546.2153,1793.0
2024-05-22 12:50:00,549.12,549.56,548.47,549.3,9594.0,545.9171,546.3545,545.2709,546.096,9594.0
2024-05-22 13:00:00,549.48,549.78,549.22,549.57,1839.0,546.275,546.5732,546.0165,546.3645,1839.0
2024-05-22 13:10:00,549.86,549.9,549.49,549.5,500.0,546.6528,546.6925,546.2849,546.2949,500.0
2024-05-22 13:20:00,549.26,549.26,548.15,548.15,8555.0,546.0563,546.0563,544.9527,544.9527,8555.0
2024-05-22 13:30:00,547.77,547.77,547.14,547.14,441.0,544.575,544.575,543.9486,543.9486,441.0
2024-05-22 13:40:00,546.82,547.62,546.69,547.0,3785.0,543.6305,544.4258,543.5013,543.8095,3785.0
2024-05-22 13:50:00,547.31,547.62,546.75,547.62,12644.0,544.1176,544.4258,543.5609,544.4258,12644.0
2024-05-22 14:00:00,547.74,547.74,546.34,546.34,1682.0,544.5451,544.5451,543.1533,543.1533,1682.0
2024-05-22 14:10:00,545.7,546.21,545.69,546.21,5971.0,542.517,543.0241,542.5071,543.0241,5971.0
2024-05-22 14:20:00,546.13,546.25,544.0,544.0,8437.0,542.9445,543.0638,540.8269,540.8269,8437.0
2024-05-22 14:30:00,544.19,545.27,544.19,545.15,5856.0,541.0158,542.0895,541.0158,541.9702,5856.0
2024-05-22 14:40:00,545.14,545.21,544.42,545.18,12641.0,541.9603,542.0299,541.2445,542.0001,12641.0
2024-05-22 14:50:00,545.36,545.69,545.22,545.61,2957.0,542.179,542.5071,542.0398,542.4276,2957.0
2024-05-22 15:00:00,545.71,545.71,545.57,545.61,600.0,542.527,542.527,542.3878,542.4276,600.0
2024-05-22 15:10:00,545.48,545.99,545.0,545.49,3178.0,542.2983,542.8053,541.8211,542.3083,3178.0
2024-05-22 15:20:00,545.99,546.21,545.71,546.21,1480.0,542.8053,543.0241,542.527,543.0241,1480.0
2024-05-22 15:30:00,545.81,546.68,545.81,546.54,3534.0,542.6264,543.4913,542.6264,543.3521,3534.0
2024-05-22 15:40:00,546.42,546.62,546.15,546.34,4075.0,543.2328,543.4317,542.9644,543.1533,4075.0
2024-05-22 15:50:00,546.48,547.76,545.22,547.76,26755.0,543.2925,544.565,542.0398,544.565,26755.0
2024-05-23 09:30:00,547.59,547.59,544.9,546.82,7173.0,544.396,544.396,541.7217,543.6305,7173.0
2024-05-23 09:40:00,546.39,547.15,545.67,546.29,4826.0,543.203,543.9586,542.4872,543.1036,4826.0
2024-05-23 09:50:00,545.66,546.33,544.2,544.9,3210.0,542.4773,543.1434,541.0258,541.7217,3210.0
2024-05-23 10:00:00,544.54,545.91,544.26,545.91,6029.0,541.3638,542.7258,541.0854,542.7258,6029.0
2024-05-23 10:10:00,545.49,546.27,545.48,545.94,1172.0,542.3083,543.0837,542.2983,542.7556,1172.0
2024-05-23 10:20:00,545.63,546.29,545.48,546.1,3604.0,542.4474,543.1036,542.2983,542.9147,3604.0
2024-05-23 10:30:00,546.64,547.07,546.39,547.07,5252.0,543.4516,543.879,543.203,543.879,5252.0
2024-05-23 10:40:00,547.15,547.42,546.66,546.81,5961.0,543.9586,544.227,543.4714,543.6206,5961.0
2024-05-23 10:50:00,546.64,547.3,546.62,546.62,6958.0,543.4516,544.1077,543.4317,543.4317,6958.0
2024-05-23 11:00:00,546.55,547.69,546.55,547.48,5751.0,543.3621,544.4954,543.3621,544.2867,5751.0
2024-05-23 11:10:00,547.33,548.39,547.33,548.39,2416.0,544.1375,545.1913,544.1375,545.1913,2416.0
2024-05-23 11:20:00,548.14,548.47,548.14,548.23,700.0,544.9428,545.2709,544.9428,545.0323,700.0
2024-05-23 11:30:00,548.15,549.13,548.15,548.96,2220.0,544.9527,545.927,544.9527,545.758,2220.0
2024-05-23 11:40:00,549.17,549.72,549.13,549.72,3630.0,545.9668,546.5136,545.927,546.5136,3630.0
2024-05-23 11:50:00,549.73,549.79,549.43,549.43,2200.0,546.5235,546.5832,546.2253,546.2253,2200.0
2024-05-23 12:00:00,549.47,549.85,549.3,549.6,3785.0,546.265,546.6428,546.096,546.3943,3785.0
2024-05-23 12:10:00,549.39,549.39,549.07,549.07,1566.0,546.1855,546.1855,545.8674,545.8674,1566.0
2024-05-23 12:20:00,549.1,549.1,548.36,548.5,3390.0,545.8972,545.8972,545.1615,545.3007,3390.0
2024-05-23 12:30:00,548.65,549.11,548.65,548.93,1806.0,545.4498,545.9071,545.4498,545.7282,1806.0
2024-05-23 12:40:00,548.87,548.87,547.74,548.04,702.0,545.6685,545.6685,544.5451,544.8434,702.0
2024-05-23 12:50:00,547.55,547.73,547.13,547.22,1610.0,544.3562,544.5352,543.9387,544.0282,1610.0
2024-05-23 13:00:00,547.07,547.07,546.39,546.39,200.0,543.879,543.879,543.203,543.203,200.0
2024-05-23 13:10:00,545.75,546.51,545.74,545.89,1788.0,542.5667,543.3223,542.5568,542.7059,1788.0
2024-05-23 13:20:00,545.87,545.87,545.42,545.76,711.0,542.686,542.686,542.2387,542.5767,711.0
2024-05-23 13:30:00,545.73,546.09,544.73,545.81,12364.0,542.5469,542.9048,541.5527,542.6264,12364.0
2024-05-23 13:40:00,546.13,546.31,544.66,544.81,3008.0,542.9445,543.1235,541.4831,541.6322,3008.0
2024-05-23 13:50:00,544.52,545.37,544.03,544.47,3648.0,541.3439,542.189,540.8568,541.2942,3648.0
2024-05-23 14:00:00,544.21,544.21,543.74,544.18,2179.0,541.0357,541.0357,540.5685,541.0059,2179.0
2024-05-23 14:10:00,544.34,544.46,544.22,544.23,823.0,541.165,541.2843,541.0457,541.0556,823.0
2024-05-23 14:20:00,544.2,544.85,544.2,544.61,1479.0,541.0258,541.672,541.0258,541.4334,1479.0
2024-05-23 14:30:00,544.48,544.89,544.19,544.89,1623.0,541.3041,541.7118,541.0158,541.7118,1623.0
2024-05-23 14:40:00,544.9,545.04,544.32,544.44,2212.0,541.7217,541.8609,541.1451,541.2644,2212.0
2024-05-23 14:50:00,544.09,544.19,543.62,543.7,853.0,540.9164,541.0158,540.4492,540.5287,853.0
2024-05-23 15:00:00,543.7,543.85,543.16,543.83,4261.0,540.5287,540.6778,539.9918,540.6579,4261.0
2024-05-23 15:10:00,544.0,545.11,543.99,544.86,2730.0,540.8269,541.9305,540.817,541.6819,2730.0
2024-05-23 15:20:00,544.62,544.63,544.29,544.55,1600.0,541.4433,541.4533,541.1153,541.3737,1600.0
2024-05-23 15:30:00,544.53,544.58,544.02,544.36,2489.0,541.3539,541.4036,540.8468,541.1848,2489.0
2024-05-23 15:40:00,544.19,545.05,543.54,544.94,7036.0,541.0158,541.8708,540.3696,541.7615,7036.0
2024-05-23 15:50:00,544.96,545.59,544.27,544.82,45518.0,541.7814,542.4077,541.0954,541.6422,45518.0
2024-05-24 09:30:00,543.92,545.64,543.68,544.66,8118.0,540.7474,542.4574,540.5088,541.4831,8118.0
2024-05-24 09:40:00,545.0,546.0,545.0,545.89,8669.0,541.8211,542.8153,541.8211,542.7059,8669.0
2024-05-24 09:50:00,545.81,545.99,544.29,544.58,5603.0,542.6264,542.8053,541.1153,541.4036,5603.0
2024-05-24 10:00:00,544.46,545.09,543.65,544.48,8897.0,541.2843,541.9106,540.479,541.3041,8897.0
2024-05-24 10:10:00,545.12,545.17,544.67,544.95,1564.0,541.9404,541.9901,541.493,541.7714,1564.0
2024-05-24 10:20:00,544.8,544.8,544.15,544.15,1649.0,541.6223,541.6223,540.9761,540.9761,1649.0
2024-05-24 10:30:00,544.5,544.82,544.42,544.43,1900.0,541.324,541.6422,541.2445,541.2544,1900.0
2024-05-24 10:40:00,544.62,544.88,544.28,544.73,1545.0,541.4433,541.7018,541.1053,541.5527,1545.0
2024-05-24 10:50:00,544.93,545.46,544.93,545.36,900.0,541.7515,542.2784,541.7515,542.179,900.0
2024-05-24 11:00:00,545.52,546.74,545.52,546.6,1961.0,542.3381,543.551,542.3381,543.4118,1961.0
2024-05-24 11:10:00,546.68,547.23,546.68,547.02,1400.0,543.4913,544.0381,543.4913,543.8293,1400.0
2024-05-24 11:20:00,547.28,547.5,546.76,546.76,719.0,544.0878,544.3065,543.5709,543.5709,719.0
2024-05-24 11:30:00,546.79,547.5,546.79,547.29,830.0,543.6007,544.3065,543.6007,544.0978,830.0
2024-05-24 11:40:00,546.96,547.29,546.96,547.29,400.0,543.7697,544.0978,543.7697,544.0978,400.0
2024-05-24 11:50:00,547.21,547.48,547.14,547.48,500.0,544.0182,544.2867,543.9486,544.2867,500.0
2024-05-24 12:00:00,547.14,547.14,546.82,547.1,1354.0,543.9486,543.9486,543.6305,543.9089,1354.0
2024-05-24 12:10:00,547.16,547.33,547.16,547.22,300.0,543.9685,544.1375,543.9685,544.0282,300.0
2024-05-24 12:20:00,547.18,547.2,547.1,547.1,400.0,543.9884,544.0083,543.9089,543.9089,400.0
2024-05-24 12:30:00,547.24,547.24,547.02,547.08,600.0,544.0481,544.0481,543.8293,543.889,600.0
2024-05-24 12:40:00,547.14,547.23,547.1,547.18,1087.0,543.9486,544.0381,543.9089,543.9884,1087.0
2024-05-24 12:50:00,547.02,547.21,547.0,547.21,600.0,543.8293,544.0182,543.8095,544.0182,600.0
2024-05-24 13:00:00,547.35,547.35,547.2,547.2,300.0,544.1574,544.1574,544.0083,544.0083,300.0
2024-05-24 13:10:00,546.59,547.01,546.59,547.01,200.0,543.4018,543.8194,543.4018,543.8194,200.0
2024-05-24 13:20:00,547.19,547.31,547.07,547.07,1098.0,543.9983,544.1176,543.879,543.879,1098.0
2024-05-24 13:30:00,547.14,547.2,546.9,546.9,400.0,543.9486,544.0083,543.71,543.71,400.0
2024-05-24 13:40:00,546.8,547.17,546.79,547.17,1780.0,543.6106,543.9785,543.6007,543.9785,1780.0
2024-05-24 13:50:00,547.05,547.46,547.05,547.46,604.0,543.8592,544.2668,543.8592,544.2668,604.0
2024-05-24 14:00:00,547.71,547.87,546.93,546.94,15134.0,544.5153,544.6744,543.7399,543.7498,15134.0
2024-05-24 14:10:00,546.77,546.78,546.09,546.23,2858.0,543.5808,543.5907,542.9048,543.0439,2858.0
2024-05-24 14:20:00,545.95,545.95,545.73,545.73,200.0,542.7656,542.7656,542.5469,542.5469,200.0
2024-05-24 14:30:00,545.97,546.13,545.52,545.91,2303.0,542.7855,542.9445,542.3381,542.7258,2303.0
2024-05-24 14:40:00,545.8,545.85,545.55,545.63,1505.0,542.6165,542.6662,542.3679,542.4474,1505.0
2024-05-24 14:50:00,545.47,545.47,544.77,544.77,1157.0,542.2884,542.2884,541.5925,541.5925,1157.0
2024-05-24 15:00:00,544.79,544.79,543.66,544.59,4314.0,541.6123,541.6123,540.4889,541.4135,4314.0
2024-05-24 15:10:00,544.69,544.81,544.58,544.58,900.0,541.5129,541.6322,541.4036,541.4036,900.0
2024-05-24 15:20:00,544.58,544.92,544.58,544.77,1200.0,541.4036,541.7416,541.4036,541.5925,1200.0
2024-05-24 15:30:00,544.9,545.57,544.84,545.07,2455.0,541.7217,542.3878,541.6621,541.8907,2455.0
2024-05-24 15:40:00,544.92,544.92,543.82,543.96,2663.0,541.7416,541.7416,540.648,540.7872,2663.0
2024-05-24 15:50:00,544.07,545.5,543.85,544.81,12723.0,540.8965,542.3182,540.6778,541.6322,12723.0
2024-05-28 09:30:00,542.04,542.04,539.36,540.52,12935.0,538.8784,538.8784,536.214,537.3672,12935.0
2024-05-28 09:40:00,540.02,540.96,540.02,540.81,3947.0,536.8702,537.8047,536.8702,537.6556,3947.0
2024-05-28 09:50:00,540.87,541.12,539.32,539.64,2841.0,537.7152,537.9637,536.1742,536.4924,2841.0
2024-05-28 10:00:00,539.49,540.36,539.49,540.16,2316.0,536.3433,537.2082,536.3433,537.0093,2316.0
2024-05-28 10:10:00,540.18,540.34,539.47,540.24,1643.0,537.0292,537.1883,536.3234,537.0889,1643.0
2024-05-28 10:20:00,539.77,539.77,539.33,539.67,500.0,536.6216,536.6216,536.1842,536.5222,500.0
2024-05-28 10:30:00,539.68,540.61,539.68,540.02,2936.0,536.5321,537.4567,536.5321,536.8702,2936.0
2024-05-28 10:40:00,539.75,539.75,538.56,538.56,1264.0,536.6017,536.6017,535.4187,535.4187,1264.0
2024-05-28 10:50:00,538.04,538.72,538.04,538.32,2023.0,534.9017,535.5777,534.9017,535.1801,2023.0
2024-05-28 11:00:00,538.07,538.09,537.33,537.5,1757.0,534.9315,534.9514,534.1959,534.3649,1757.0
2024-05-28 11:10:00,537.18,537.68,537.17,537.68,2463.0,534.0467,534.5438,534.0368,534.5438,2463.0
2024-05-28 11:20:00,537.61,537.61,536.79,536.8,903.0,534.4742,534.4742,533.659,533.6689,903.0
2024-05-28 11:30:00,536.8,537.46,536.52,537.0,1625.0,533.6689,534.3251,533.3906,533.8678,1625.0
2024-05-28 11:40:00,536.84,537.01,536.74,536.74,500.0,533.7087,533.8777,533.6093,533.6093,500.0
2024-05-28 11:50:00,536.62,536.87,535.59,535.6,1045.0,533.49,533.7385,532.466,532.4759,1045.0
2024-05-28 12:00:00,535.3,535.62,534.33,534.46,1326.0,532.1777,532.4958,531.2134,531.3426,1326.0
2024-05-28 12:10:00,534.37,534.8,534.15,534.69,4769.0,531.2531,531.6806,531.0344,531.5713,4769.0
2024-05-28 12:20:00,534.3,534.3,533.86,534.23,1400.0,531.1835,531.1835,530.7461,531.1139,1400.0
2024-05-28 12:30:00,533.97,533.97,533.47,533.52,540.0,530.8555,530.8555,530.3584,530.4081,540.0
2024-05-28 12:40:00,533.5,534.2,533.23,533.89,6537.0,530.3882,531.0841,530.1198,530.7759,6537.0
2024-05-28 12:50:00,533.93,534.03,532.7,532.86,1727.0,530.8157,530.9151,529.5929,529.7519,1727.0
2024-05-28 13:00:00,532.7,532.73,531.97,532.51,8387.0,529.5929,529.6227,528.8671,529.404,8387.0
2024-05-28 13:10:00,532.32,532.43,531.81,532.35,1756.0,529.2151,529.3244,528.7081,529.2449,1756.0
2024-05-28 13:20:00,532.33,532.57,532.27,532.56,1005.0,529.225,529.4636,529.1654,529.4537,1005.0
2024-05-28 13:30:00,532.36,532.42,532.2,532.21,671.0,529.2548,529.3145,529.0958,529.1057,671.0
2024-05-28 13:40:00,532.45,532.69,532.23,532.69,1601.0,529.3443,529.5829,529.1256,529.5829,1601.0
2024-05-28 13:50:00,532.57,533.1,532.57,533.1,2651.0,529.4636,529.9905,529.4636,529.9905,2651.0
2024-05-28 14:00:00,532.5,532.88,531.82,532.69,3120.0,529.394,529.7718,528.718,529.5829,3120.0
2024-05-28 14:10:00,532.88,532.88,532.36,532.51,1844.0,529.7718,529.7718,529.2548,529.404,1844.0
2024-05-28 14:20:00,532.4,532.72,532.28,532.28,2985.0,529.2946,529.6127,529.1753,529.1753,2985.0
2024-05-28 14:30:00,532.28,532.28,531.22,531.59,2017.0,529.1753,529.1753,528.1215,528.4893,2017.0
2024-05-28 14:40:00,531.6,532.41,530.88,532.4,5269.0,528.4993,529.3046,527.7835,529.2946,5269.0
2024-05-28 14:50:00,532.5,532.9,532.35,532.87,2510.0,529.394,529.7917,529.2449,529.7619,2510.0
2024-05-28 15:00:00,533.0,533.0,532.32,532.91,4081.0,529.8911,529.8911,529.2151,529.8016,4081.0
2024-05-28 15:10:00,532.6,532.75,532.18,532.4,1819.0,529.4934,529.6426,529.0759,529.2946,1819.0
2024-05-28 15:20:00,532.23,532.73,532.22,532.54,3781.0,529.1256,529.6227,529.1157,529.4338,3781.0
2024-05-28 15:30:00,532.55,533.12,532.54,533.12,3436.0,529.4437,530.0104,529.4338,530.0104,3436.0
2024-05-28 15:40:00,533.01,534.12,533.01,534.01,6643.0,529.9011,531.0046,529.9011,530.8952,6643.0
2024-05-28 15:50:00,534.04,534.17,532.68,533.25,26342.0,530.925,531.0543,529.573,530.1397,26342.0
2024-05-29 09:30:00,528.55,531.62,528.49,530.34,12297.0,525.4671,528.5192,525.4074,527.2466,12297.0
2024-05-29 09:40:00,529.85,531.97,529.82,531.4,1751.0,526.7595,528.8671,526.7297,528.3004,1751.0
2024-05-29 09:50:00,532.39,532.61,531.71,532.61,2805.0,529.2847,529.5034,528.6086,529.5034,2805.0
2024-05-29 10:00:00,532.12,532.61,531.63,531.69,11723.0,529.0162,529.5034,528.5291,528.5888,11723.0
2024-05-29 10:10:00,531.32,532.24,531.31,531.91,3747.0,528.2209,529.1355,528.211,528.8075,3747.0
2024-05-29 10:20:00,532.03,532.36,531.52,532.13,5426.0,528.9268,529.2548,528.4197,529.0262,5426.0
2024-05-29 10:30:00,532.12,532.81,531.87,532.27,4800.0,529.0162,529.7022,528.7677,529.1654,4800.0
2024-05-29 10:40:00,532.47,532.73,532.04,532.73,12183.0,529.3642,529.6227,528.9367,529.6227,12183.0
2024-05-29 10:50:00,532.81,532.81,531.73,531.78,3312.0,529.7022,529.7022,528.6285,528.6782,3312.0
2024-05-29 11:00:00,531.53,531.8,531.16,531.8,1187.0,528.4297,528.6981,528.0618,528.6981,1187.0
2024-05-29 11:10:00,531.6,531.98,531.1,531.32,1717.0,528.4993,528.8771,528.0022,528.2209,1717.0
2024-05-29 11:20:00,531.58,531.58,531.21,531.25,1835.0,528.4794,528.4794,528.1116,528.1513,1835.0
2024-05-29 11:30:00,530.86,531.44,530.86,531.44,5179.0,527.7636,528.3402,527.7636,528.3402,5179.0
2024-05-29 11:40:00,531.44,531.85,531.44,531.85,2200.0,528.3402,528.7478,528.3402,528.7478,2200.0
2024-05-29 11:50:00,531.86,531.86,531.42,531.43,443.0,528.7578,528.7578,528.3203,528.3303,443.0
2024-05-29 12:00:00,531.35,531.35,530.83,530.83,750.0,528.2507,528.2507,527.7338,527.7338,750.0
2024-05-29 12:10:00,530.77,530.86,529.85,530.36,2542.0,527.6741,527.7636,526.7595,527.2665,2542.0
2024-05-29 12:20:00,529.96,530.62,529.96,530.6,1261.0,526.8688,527.525,526.8688,527.5051,1261.0
2024-05-29 12:30:00,530.57,530.95,530.42,530.74,1440.0,527.4753,527.8531,527.3262,527.6443,1440.0
2024-05-29 12:40:00,530.74,531.01,530.52,530.95,1267.0,527.6443,527.9127,527.4256,527.8531,1267.0
2024-05-29 12:50:00,531.05,531.08,531.05,531.08,300.0,527.9525,527.9823,527.9525,527.9823,300.0
2024-05-29 13:00:00,530.94,531.07,529.92,530.12,1367.0,527.8431,527.9724,526.8291,527.0279,1367.0
2024-05-29 13:10:00,530.05,530.12,529.29,529.79,3600.0,526.9583,527.0279,526.2028,526.6998,3600.0
2024-05-29 13:20:00,529.96,530.3,529.93,530.3,347.0,526.8688,527.2069,526.839,527.2069,347.0
2024-05-29 13:30:00,530.46,530.49,530.23,530.3,768.0,527.3659,527.3958,527.1373,527.2069,768.0
2024-05-29 13:40:00,530.26,530.27,530.06,530.06,781.0,527.1671,527.177,526.9683,526.9683,781.0
2024-05-29 13:50:00,530.37,530.52,529.97,530.51,500.0,527.2765,527.4256,526.8788,527.4156,500.0
2024-05-29 14:00:00,530.36,530.41,530.33,530.4,400.0,527.2665,527.3162,527.2367,527.3063,400.0
2024-05-29 14:10:00,530.24,530.43,530.04,530.05,985.0,527.1472,527.3361,526.9484,526.9583,985.0
2024-05-29 14:20:00,529.9,530.07,529.85,530.01,1202.0,526.8092,526.9782,526.7595,526.9186,1202.0
2024-05-29 14:30:00,529.75,529.93,529.32,529.84,3268.0,526.6601,526.839,526.2326,526.7495,3268.0
2024-05-29 14:40:00,530.09,531.19,530.04,530.97,5964.0,526.9981,528.0917,526.9484,527.873,5964.0
2024-05-29 14:50:00,531.01,531.28,530.91,530.91,1400.0,527.9127,528.1811,527.8133,527.8133,1400.0
2024-05-29 15:00:00,531.1,531.18,530.53,531.02,8819.0,528.0022,528.0817,527.4355,527.9227,8819.0
2024-05-29 15:10:00,531.11,531.74,531.08,531.67,4285.0,528.0121,528.6385,527.9823,528.5689,4285.0
2024-05-29 15:20:00,532.11,532.63,532.07,532.18,3169.0,529.0063,529.5233,528.9665,529.0759,3169.0
2024-05-29 15:30:00,531.85,532.69,531.67,532.35,4854.0,528.7478,529.5829,528.5689,529.2449,4854.0
2024-05-29 15:40:00,532.5,532.61,532.29,532.5,7524.0,529.394,529.5034,529.1853,529.394,7524.0
2024-05-29 15:50:00,532.5,532.63,530.08,530.95,54399.0,529.394,529.5233,526.9881,527.8531,54399.0
2024-05-30 09:30:00,527.64,528.83,526.54,526.54,11407.0,524.5624,525.7454,523.4688,523.4688,11407.0
2024-05-30 09:40:00,526.84,528.46,526.84,528.12,4901.0,523.767,525.3776,523.767,525.0396,4901.0
2024-05-30 09:50:00,528.13,528.13,526.81,527.64,6387.0,525.0495,525.0495,523.7372,524.5624,6387.0
2024-05-30 10:00:00,528.11,528.13,526.44,526.44,5915.0,525.0296,525.0495,523.3694,523.3694,5915.0
2024-05-30 10:10:00,526.87,527.27,525.0,525.0,3100.0,523.7969,524.1945,521.9378,521.9378,3100.0
2024-05-30 10:20:00,525.13,525.84,524.98,525.36,2100.0,522.067,522.7729,521.9179,522.2957,2100.0
2024-05-30 10:30:00,525.17,526.06,525.16,526.06,3211.0,522.1068,522.9916,522.0968,522.9916,3211.0
2024-05-30 10:40:00,526.5,526.85,525.93,525.93,2804.0,523.429,523.777,522.8623,522.8623,2804.0
2024-05-30 10:50:00,526.3,526.36,525.7,526.23,1700.0,523.2302,523.2898,522.6337,523.1606,1700.0
2024-05-30 11:00:00,525.9,526.38,525.36,526.38,14027.0,522.8325,523.3097,522.2957,523.3097,14027.0
2024-05-30 11:10:00,526.3,526.95,526.26,526.95,2100.0,523.2302,523.8764,523.1904,523.8764,2100.0
2024-05-30 11:20:00,527.56,527.94,527.15,527.41,2489.0,524.4828,524.8606,524.0752,524.3337,2489.0
2024-05-30 11:30:00,527.27,527.77,527.27,527.5,2420.0,524.1945,524.6916,524.1945,524.4232,2420.0
2024-05-30 11:40:00,527.49,528.03,527.43,527.56,4349.0,524.4132,524.9501,524.3536,524.4828,4349.0
2024-05-30 11:50:00,527.1,527.54,525.87,525.87,2079.0,524.0255,524.463,522.8027,522.8027,2079.0
2024-05-30 12:00:00,525.52,526.27,525.52,526.01,1400.0,522.4547,523.2004,522.4547,522.9419,1400.0
2024-05-30 12:10:00,526.33,526.56,526.15,526.15,1425.0,523.26,523.4887,523.0811,523.0811,1425.0
2024-05-30 12:20:00,526.57,526.81,525.94,525.94,2056.0,523.4986,523.7372,522.8723,522.8723,2056.0
2024-05-30 12:30:00,525.97,526.05,525.4,525.4,1686.0,522.9021,522.9816,522.3354,522.3354,1686.0
2024-05-30 12:40:00,524.96,525.39,524.74,524.74,2097.0,521.898,522.3255,521.6793,521.6793,2097.0
2024-05-30 12:50:00,524.32,525.52,524.32,525.51,4479.0,521.2617,522.4547,521.2617,522.4448,4479.0
2024-05-30 13:00:00,525.27,525.82,525.27,525.67,1000.0,522.2062,522.753,522.2062,522.6039,1000.0
2024-05-30 13:10:00,525.83,526.17,525.54,525.54,2400.0,522.7629,523.1009,522.4746,522.4746,2400.0
2024-05-30 13:20:00,525.69,525.85,525.53,525.85,1244.0,522.6237,522.7828,522.4647,522.7828,1244.0
2024-05-30 13:30:00,525.91,526.48,525.64,526.48,2724.0,522.8425,523.4091,522.574,523.4091,2724.0
2024-05-30 13:40:00,526.22,526.44,525.48,525.48,1992.0,523.1507,523.3694,522.415,522.415,1992.0
2024-05-30 13:50:00,525.49,525.49,524.93,525.04,1405.0,522.4249,522.4249,521.8682,521.9775,1405.0
2024-05-30 14:00:00,525.22,525.44,525.1,525.34,2306.0,522.1565,522.3752,522.0372,522.2758,2306.0
2024-05-30 14:10:00,525.49,526.12,525.29,525.54,11907.0,522.4249,523.0512,522.2261,522.4746,11907.0
2024-05-30 14:20:00,525.11,525.54,524.91,525.45,2000.0,522.0471,522.4746,521.8483,522.3851,2000.0
2024-05-30 14:30:00,525.26,525.6,525.16,525.17,1648.0,522.1963,522.5343,522.0968,522.1068,1648.0
2024-05-30 14:40:00,525.06,526.05,525.06,526.05,3522.0,521.9974,522.9816,521.9974,522.9816,3522.0
2024-05-30 14:50:00,526.07,526.7,526.07,526.7,2757.0,523.0015,523.6279,523.0015,523.6279,2757.0
2024-05-30 15:00:00,526.67,527.02,525.98,526.24,7412.0,523.598,523.946,522.9121,523.1705,7412.0
2024-05-30 15:10:00,526.53,526.62,526.08,526.15,2056.0,523.4588,523.5483,523.0115,523.0811,2056.0
2024-05-30 15:20:00,526.03,526.74,525.99,526.74,2889.0,522.9618,523.6676,522.922,523.6676,2889.0
2024-05-30 15:30:00,526.31,526.46,525.46,525.69,6657.0,523.2401,523.3893,522.3951,522.6237,6657.0
2024-05-30 15:40:00,525.68,526.74,525.57,526.31,5716.0,522.6138,523.6676,522.5044,523.2401,5716.0
2024-05-30 15:50:00,526.07,527.74,525.97,526.58,33369.0,523.0015,524.6618,522.9021,523.5086,33369.0
2024-05-31 09:30:00,528.41,528.7,526.04,527.39,7808.0,525.3279,525.6162,522.9717,524.3138,7808.0
2024-05-31 09:40:00,528.68,528.76,528.07,528.56,1482.0,525.5963,525.6758,524.9899,525.477,1482.0
2024-05-31 09:50:00,528.56,529.09,528.08,528.72,10587.0,525.477,526.0039,524.9998,525.6361,10587.0
2024-05-31 10:00:00,528.57,529.11,527.97,528.02,7433.0,525.487,526.0238,524.8904,524.9402,7433.0
2024-05-31 10:10:00,527.94,527.94,527.29,527.55,2501.0,524.8606,524.8606,524.2144,524.4729,2501.0
2024-05-31 10:20:00,527.55,528.91,527.41,528.58,8758.0,524.4729,525.825,524.3337,525.4969,8758.0
2024-05-31 10:30:00,528.36,530.03,528.22,530.03,1900.0,525.2782,526.9384,525.139,526.9384,1900.0
2024-05-31 10:40:00,529.96,529.96,529.43,529.66,4098.0,526.8688,526.8688,526.3419,526.5706,4098.0
2024-05-31 10:50:00,529.76,530.83,529.48,530.83,5351.0,526.67,527.7338,526.3916,527.7338,5351.0
2024-05-31 11:00:00,530.73,530.73,529.81,529.81,3945.0,527.6344,527.6344,526.7197,526.7197,3945.0
2024-05-31 11:10:00,529.82,530.41,529.82,530.38,3536.0,526.7297,527.3162,526.7297,527.2864,3536.0
2024-05-31 11:20:00,530.1,530.65,529.81,530.65,4874.0,527.008,527.5548,526.7197,527.5548,4874.0
2024-05-31 11:30:00,530.0,530.0,529.12,529.33,3629.0,526.9086,526.9086,526.0337,526.2425,3629.0
2024-05-31 11:40:00,529.33,529.75,528.89,529.28,6019.0,526.2425,526.6601,525.8051,526.1928,6019.0
2024-05-31 11:50:00,529.28,529.45,529.03,529.34,2101.0,526.1928,526.3618,525.9443,526.2525,2101.0
2024-05-31 12:00:00,529.0,529.36,527.96,527.96,4020.0,525.9144,526.2723,524.8805,524.8805,4020.0
2024-05-31 12:10:00,527.88,528.02,526.79,526.85,2148.0,524.801,524.9402,523.7173,523.777,2148.0
2024-05-31 12:20:00,526.75,526.9,526.38,526.9,1838.0,523.6776,523.8267,523.3097,523.8267,1838.0
2024-05-31 12:30:00,526.71,527.23,526.7,527.05,2057.0,523.6378,524.1548,523.6279,523.9758,2057.0
2024-05-31 12:40:00,527.32,527.32,526.97,526.98,1000.0,524.2442,524.2442,523.8963,523.9062,1000.0
2024-05-31 12:50:00,526.52,526.62,526.38,526.6,600.0,523.4489,523.5483,523.3097,523.5284,600.0
2024-05-31 13:00:00,526.6,527.2,526.59,527.2,1601.0,523.5284,524.1249,523.5185,524.1249,1601.0
2024-05-31 13:10:00,527.35,527.99,527.32,527.73,1400.0,524.2741,524.9103,524.2442,524.6518,1400.0
2024-05-31 13:20:00,527.99,528.88,527.46,528.56,4833.0,524.9103,525.7951,524.3834,525.477,4833.0
2024-05-31 13:30:00,528.57,528.57,528.03,528.27,1100.0,525.487,525.487,524.9501,525.1887,1100.0
2024-05-31 13:40:00,528.13,528.93,528.12,528.51,1520.0,525.0495,525.8449,525.0396,525.4273,1520.0
2024-05-31 13:50:00,528.4,528.51,528.04,528.18,1106.0,525.3179,525.4273,524.96,525.0992,1106.0
2024-05-31 14:00:00,528.17,528.36,527.37,527.41,4372.0,525.0893,525.2782,524.2939,524.3337,4372.0
2024-05-31 14:10:00,527.68,527.99,527.4,527.79,1702.0,524.6021,524.9103,524.3238,524.7115,1702.0
2024-05-31 14:20:00,527.59,527.59,525.58,525.69,2403.0,524.5127,524.5127,522.5144,522.6237,2403.0
2024-05-31 14:30:00,525.5,525.94,525.24,525.94,7593.0,522.4349,522.8723,522.1764,522.8723,7593.0
2024-05-31 14:40:00,525.47,525.67,524.53,524.96,10827.0,522.405,522.6039,521.4705,521.898,10827.0
2024-05-31 14:50:00,524.77,527.03,524.75,527.03,3861.0,521.7091,523.9559,521.6892,523.9559,3861.0
2024-05-31 15:00:00,526.78,526.78,526.1,526.34,2203.0,523.7074,523.7074,523.0314,523.27,2203.0
2024-05-31 15:10:00,526.43,526.84,526.3,526.58,2630.0,523.3594,523.767,523.2302,523.5086,2630.0
2024-05-31 15:20:00,526.75,527.63,526.57,527.33,2511.0,523.6776,524.5524,523.4986,524.2542,2511.0
2024-05-31 15:30:00,527.53,528.01,527.32,528.01,2207.0,524.453,524.9302,524.2442,524.9302,2207.0
2024-05-31 15:40:00,528.01,531.36,528.01,531.36,4970.0,524.9302,528.2607,524.9302,528.2607,4970.0
2024-05-31 15:50:00,530.73,533.0,530.73,532.97,41224.0,527.6344,529.8911,527.6344,529.8613,41224.0
2024-06-03 09:30:00,532.76,534.62,532.76,534.6,6227.0,529.6525,531.5017,529.6525,531.4818,6227.0
2024-06-03 09:40:00,533.07,534.3,532.02,533.92,2900.0,529.9607,531.1835,528.9168,530.8057,2900.0
2024-06-03 09:50:00,533.97,534.81,533.09,534.81,1664.0,530.8555,531.6906,529.9806,531.6906,1664.0
2024-06-03 10:00:00,534.8,534.8,533.73,534.04,1254.0,531.6806,531.6806,530.6169,530.925,1254.0
2024-06-03 10:10:00,533.95,535.24,533.95,535.04,3880.0,530.8356,532.118,530.8356,531.9192,3880.0
2024-06-03 10:20:00,535.05,535.77,534.99,535.37,927.0,531.9292,532.645,531.8695,532.2473,927.0
2024-06-03 10:30:00,534.99,536.18,534.48,536.0,2224.0,531.8695,533.0526,531.3625,532.8736,2224.0
2024-06-03 10:40:00,535.88,536.14,535.08,535.09,2400.0,532.7543,533.0128,531.959,531.9689,2400.0
2024-06-03 10:50:00,535.28,535.42,532.54,532.73,1346.0,532.1578,532.297,529.4338,529.6227,1346.0
2024-06-03 11:00:00,532.99,533.21,532.35,532.82,3851.0,529.8812,530.0999,529.2449,529.7122,3851.0
2024-06-03 11:10:00,533.26,533.31,532.2,532.39,3700.0,530.1496,530.1993,529.0958,529.2847,3700.0
2024-06-03 11:20:00,532.27,532.47,530.47,532.47,5019.0,529.1654,529.3642,527.3759,529.3642,5019.0
2024-06-03 11:30:00,532.59,532.88,531.97,532.88,2343.0,529.4835,529.7718,528.8671,529.7718,2343.0
2024-06-03 11:40:00,532.88,533.48,532.77,533.15,1889.0,529.7718,530.3683,529.6625,530.0402,1889.0
2024-06-03 11:50:00,533.18,533.39,532.82,533.29,2899.0,530.0701,530.2788,529.7122,530.1794,2899.0
2024-06-03 12:00:00,533.3,534.41,533.01,534.1,3144.0,530.1894,531.2929,529.9011,530.9847,3144.0
2024-06-03 12:10:00,534.1,534.15,532.76,532.77,6152.0,530.9847,531.0344,529.6525,529.6625,6152.0
2024-06-03 12:20:00,532.76,532.77,531.79,531.88,3939.0,529.6525,529.6625,528.6882,528.7776,3939.0
2024-06-03 12:30:00,531.9,532.06,531.55,531.77,808.0,528.7975,528.9566,528.4496,528.6683,808.0
2024-06-03 12:40:00,531.67,531.67,530.79,531.1,600.0,528.5689,528.5689,527.694,528.0022,600.0
2024-06-03 12:50:00,530.54,530.9,530.54,530.9,391.0,527.4455,527.8034,527.4455,527.8034,391.0
2024-06-03 13:00:00,530.83,530.97,529.94,530.55,2166.0,527.7338,527.873,526.849,527.4554,2166.0
2024-06-03 13:10:00,530.43,531.04,530.04,531.04,1169.0,527.3361,527.9425,526.9484,527.9425,1169.0
2024-06-03 13:20:00,531.85,531.85,531.7,531.71,400.0,528.7478,528.7478,528.5987,528.6086,400.0
2024-06-03 13:30:00,531.76,532.71,531.76,532.71,1781.0,528.6583,529.6028,528.6583,529.6028,1781.0
2024-06-03 13:40:00,532.96,533.28,532.76,533.27,2603.0,529.8513,530.1695,529.6525,530.1595,2603.0
2024-06-03 13:50:00,533.52,533.78,533.41,533.73,2781.0,530.4081,530.6666,530.2987,530.6169,2781.0
2024-06-03 14:00:00,533.91,533.91,533.33,533.33,2607.0,530.7958,530.7958,530.2192,530.2192,2607.0
2024-06-03 14:10:00,533.41,533.57,532.77,533.14,2139.0,530.2987,530.4578,529.6625,530.0303,2139.0
2024-06-03 14:20:00,533.33,534.32,533.33,533.5,2827.0,530.2192,531.2034,530.2192,530.3882,2827.0
2024-06-03 14:30:00,533.56,534.11,533.38,534.1,1950.0,530.4478,530.9946,530.2689,530.9847,1950.0
2024-06-03 14:40:00,534.21,534.25,533.81,534.0,1421.0,531.0941,531.1338,530.6964,530.8853,1421.0
2024-06-03 14:50:00,533.99,533.99,533.32,533.43,1260.0,530.8753,530.8753,530.2092,530.3186,1260.0
2024-06-03 15:00:00,533.56,533.75,533.43,533.52,1952.0,530.4478,530.6367,530.3186,530.4081,1952.0
2024-06-03 15:10:00,533.64,533.85,533.54,533.85,2385.0,530.5274,530.7362,530.428,530.7362,2385.0
2024-06-03 15:20:00,534.01,534.13,533.54,534.05,4970.0,530.8952,531.0145,530.428,530.935,4970.0
2024-06-03 15:30:00,533.8,534.79,533.71,534.35,4740.0,530.6864,531.6707,530.597,531.2332,4740.0
2024-06-03 15:40:00,534.28,535.39,534.16,535.39,9714.0,531.1636,532.2672,531.0443,532.2672,9714.0
2024-06-03 15:50:00,535.26,536.36,535.23,536.28,42385.0,532.1379,533.2315,532.1081,533.152,42385.0
2024-06-04 09:30:00,534.99,538.64,534.99,538.63,10356.0,531.8695,535.4982,531.8695,535.4883,10356.0
2024-06-04 09:40:00,538.58,540.71,538.47,540.4,3660.0,535.4386,537.5561,535.3292,537.2479,3660.0
2024-06-04 09:50:00,540.4,540.76,539.55,540.02,6616.0,537.2479,537.6058,536.4029,536.8702,6616.0
2024-06-04 10:00:00,540.25,541.18,540.25,540.74,3615.0,537.0988,538.0234,537.0988,537.586,3615.0
2024-06-04 10:10:00,540.69,541.71,540.33,541.71,7922.0,537.5363,538.5503,537.1784,538.5503,7922.0
2024-06-04 10:20:00,541.47,542.08,541.47,541.88,2816.0,538.3117,538.9181,538.3117,538.7193,2816.0
2024-06-04 10:30:00,541.84,542.11,541.25,542.11,8802.0,538.6795,538.948,538.093,538.948,8802.0
2024-06-04 10:40:00,542.25,542.73,542.04,542.73,4654.0,539.0872,539.5644,538.8784,539.5644,4654.0
2024-06-04 10:50:00,542.95,543.04,541.36,541.56,5889.0,539.7831,539.8725,538.2023,538.4012,5889.0
2024-06-04 11:00:00,541.49,541.72,541.25,541.44,3526.0,538.3316,538.5602,538.093,538.2819,3526.0
2024-06-04 11:10:00,541.43,541.89,541.36,541.36,2099.0,538.2719,538.7293,538.2023,538.2023,2099.0
2024-06-04 11:20:00,541.57,542.18,541.53,541.53,5609.0,538.4111,539.0176,538.3714,538.3714,5609.0
2024-06-04 11:30:00,541.16,541.27,540.81,541.06,3687.0,538.0035,538.1129,537.6556,537.9041,3687.0
2024-06-04 11:40:00,541.18,541.44,540.67,540.71,1254.0,538.0234,538.2819,537.5164,537.5561,1254.0
2024-06-04 11:50:00,540.68,540.72,539.99,539.99,2900.0,537.5263,537.5661,536.8403,536.8403,2900.0
2024-06-04 12:00:00,539.96,539.97,539.31,539.31,1918.0,536.8105,536.8205,536.1643,536.1643,1918.0
2024-06-04 12:10:00,538.77,538.88,538.37,538.88,747.0,535.6275,535.7368,535.2298,535.7368,747.0
2024-06-04 12:20:00,539.43,540.08,539.38,539.95,1978.0,536.2836,536.9298,536.2339,536.8006,1978.0
2024-06-04 12:30:00,539.95,541.49,539.94,541.49,2200.0,536.8006,538.3316,536.7906,538.3316,2200.0
2024-06-04 12:40:00,541.6,542.93,541.6,542.71,2450.0,538.4409,539.7632,538.4409,539.5445,2450.0
2024-06-04 12:50:00,542.72,543.5,542.29,542.94,12954.0,539.5544,540.3299,539.1269,539.7731,12954.0
2024-06-04 13:00:00,542.86,543.0,542.06,542.11,1597.0,539.6936,539.8328,538.8983,538.948,1597.0
2024-06-04 13:10:00,541.89,542.5,541.89,542.11,1281.0,538.7293,539.3357,538.7293,538.948,1281.0
2024-06-04 13:20:00,542.12,542.14,541.9,542.14,1085.0,538.9579,538.9778,538.7392,538.9778,1085.0
2024-06-04 13:30:00,542.54,542.72,542.1,542.72,1800.0,539.3755,539.5544,538.938,539.5544,1800.0
2024-06-04 13:40:00,542.77,543.15,542.77,543.02,2600.0,539.6041,539.9819,539.6041,539.8527,2600.0
2024-06-04 13:50:00,543.14,543.61,543.09,543.61,6296.0,539.972,540.4392,539.9223,540.4392,6296.0
2024-06-04 14:00:00,543.43,543.56,543.35,543.5,2873.0,540.2603,540.3895,540.1807,540.3299,2873.0
2024-06-04 14:10:00,543.41,544.61,543.41,544.11,3400.0,540.2404,541.4334,540.2404,540.9363,3400.0
2024-06-04 14:20:00,544.21,544.89,544.17,544.43,2012.0,541.0357,541.7118,540.996,541.2544,2012.0
2024-06-04 14:30:00,544.43,544.43,543.39,544.06,1885.0,541.2544,541.2544,540.2205,540.8866,1885.0
2024-06-04 14:40:00,544.13,544.42,544.04,544.04,1127.0,540.9562,541.2445,540.8667,540.8667,1127.0
2024-06-04 14:50:00,544.4,544.4,544.04,544.2,3101.0,541.2246,541.2246,540.8667,541.0258,3101.0
2024-06-04 15:00:00,544.2,544.26,543.11,543.38,7364.0,541.0258,541.0854,539.9421,540.2106,7364.0
2024-06-04 15:10:00,543.49,543.96,543.45,543.63,2633.0,540.3199,540.7872,540.2802,540.4591,2633.0
2024-06-04 15:20:00,543.6,544.2,543.45,544.14,2114.0,540.4293,541.0258,540.2802,540.9661,2114.0
2024-06-04 15:30:00,543.89,543.89,542.41,542.48,3536.0,540.7176,540.7176,539.2462,539.3158,3536.0
2024-06-04 15:40:00,542.7,544.67,542.7,543.56,9046.0,539.5345,541.493,539.5345,540.3895,9046.0
2024-06-04 15:50:00,543.44,544.38,542.97,543.53,34741.0,540.2702,541.2047,539.803,540.3597,34741.0
2024-06-05 09:30:00,545.0,545.0,542.09,543.8,4395.0,541.8211,541.8211,538.9281,540.6281,4395.0
2024-06-05 09:40:00,544.58,544.77,542.64,543.5,2283.0,541.4036,541.5925,539.4749,540.3299,2283.0
2024-06-05 09:50:00,543.51,544.03,543.25,543.33,1217.0,540.3398,540.8568,540.0813,540.1609,1217.0
2024-06-05 10:00:00,542.82,544.24,542.82,543.45,3921.0,539.6538,541.0655,539.6538,540.2802,3921.0
2024-06-05 10:10:00,543.57,543.84,543.23,543.35,1000.0,540.3995,540.6679,540.0614,540.1807,1000.0
2024-06-05 10:20:00,543.56,543.95,543.56,543.68,1628.0,540.3895,540.7772,540.3895,540.5088,1628.0
2024-06-05 10:30:00,544.23,545.39,544.23,545.37,1803.0,541.0556,542.2088,541.0556,542.189,1803.0
2024-06-05 10:40:00,545.52,546.57,545.08,546.56,1743.0,542.3381,543.382,541.9007,543.372,1743.0
2024-06-05 10:50:00,546.12,546.18,546.01,546.09,518.0,542.9346,542.9942,542.8252,542.9048,518.0
2024-06-05 11:00:00,546.3,547.03,546.18,546.77,1218.0,543.1135,543.8393,542.9942,543.5808,1218.0
2024-06-05 11:10:00,546.58,547.0,546.58,546.88,1473.0,543.3919,543.8095,543.3919,543.6902,1473.0
2024-06-05 11:20:00,547.31,547.47,546.93,546.93,844.0,544.1176,544.2767,543.7399,543.7399,844.0
2024-06-05 11:30:00,547.0,547.24,546.96,547.22,502.0,543.8095,544.0481,543.7697,544.0282,502.0
2024-06-05 11:40:00,547.21,547.4,546.94,546.96,1000.0,544.0182,544.2071,543.7498,543.7697,1000.0
2024-06-05 11:50:00,546.82,546.82,546.14,546.76,800.0,543.6305,543.6305,542.9545,543.5709,800.0
2024-06-05 12:00:00,546.93,546.93,545.6,545.77,2679.0,543.7399,543.7399,542.4176,542.5866,2679.0
2024-06-05 12:10:00,545.51,545.51,544.8,544.87,6995.0,542.3281,542.3281,541.6223,541.6919,6995.0
2024-06-05 12:20:00,544.76,544.97,544.76,544.9,1071.0,541.5825,541.7913,541.5825,541.7217,1071.0
2024-06-05 12:30:00,544.77,544.77,544.0,544.0,3447.0,541.5925,541.5925,540.8269,540.8269,3447.0
2024-06-05 12:40:00,543.81,544.04,543.73,543.73,1700.0,540.6381,540.8667,540.5585,540.5585,1700.0
2024-06-05 12:50:00,543.77,544.27,543.77,544.26,1258.0,540.5983,541.0954,540.5983,541.0854,1258.0
2024-06-05 13:00:00,544.65,544.96,544.03,544.69,1810.0,541.4732,541.7814,540.8568,541.5129,1810.0
2024-06-05 13:10:00,544.61,544.94,544.55,544.56,1141.0,541.4334,541.7615,541.3737,541.3837,1141.0
2024-06-05 13:20:00,544.47,544.6,544.08,544.6,985.0,541.2942,541.4235,540.9065,541.4235,985.0
2024-06-05 13:30:00,544.77,545.03,544.77,544.89,3225.0,541.5925,541.8509,541.5925,541.7118,3225.0
2024-06-05 13:40:00,545.26,545.39,545.14,545.38,700.0,542.0796,542.2088,541.9603,542.1989,700.0
2024-06-05 13:50:00,545.29,545.73,545.25,545.73,1600.0,542.1094,542.5469,542.0697,542.5469,1600.0
2024-06-05 14:00:00,545.52,545.87,545.47,545.76,1580.0,542.3381,542.686,542.2884,542.5767,1580.0
2024-06-05 14:10:00,545.77,546.32,545.74,546.13,2396.0,542.5866,543.1334,542.5568,542.9445,2396.0
2024-06-05 14:20:00,546.0,546.95,545.82,546.95,3204.0,542.8153,543.7597,542.6363,543.7597,3204.0
2024-06-05 14:30:00,546.59,547.34,546.58,547.34,1085.0,543.4018,544.1475,543.3919,544.1475,1085.0
2024-06-05 14:40:00,547.04,547.48,547.04,547.29,1254.0,543.8492,544.2867,543.8492,544.0978,1254.0
2024-06-05 14:50:00,547.39,547.81,547.25,547.81,2954.0,544.1972,544.6147,544.058,544.6147,2954.0
2024-06-05 15:00:00,547.6,547.73,547.2,547.2,2112.0,544.406,544.5352,544.0083,544.0083,2112.0
2024-06-05 15:10:00,547.4,547.85,547.06,547.06,2599.0,544.2071,544.6545,543.8691,543.8691,2599.0
2024-06-05 15:20:00,547.0,547.4,546.27,546.49,6498.0,543.8095,544.2071,543.0837,543.3024,6498.0
2024-06-05 15:30:00,546.37,546.63,546.07,546.59,3781.0,543.1831,543.4416,542.8849,543.4018,3781.0
2024-06-05 15:40:00,546.65,546.85,545.91,546.85,6532.0,543.4615,543.6603,542.7258,543.6603,6532.0
2024-06-05 15:50:00,546.45,547.34,546.12,547.07,38276.0,543.2627,544.1475,542.9346,543.879,38276.0
2024-06-06 09:30:00,547.99,549.11,545.2,549.11,7128.0,544.7937,545.9071,542.02,545.9071,7128.0
2024-06-06 09:40:00,548.19,548.6,547.55,548.1,1200.0,544.9925,545.4001,544.3562,544.903,1200.0
2024-06-06 09:50:00,549.04,551.67,549.03,551.67,2713.0,545.8376,548.4522,545.8276,548.4522,2713.0
2024-06-06 10:00:00,551.21,551.75,550.24,550.71,3300.0,547.9949,548.5317,547.0306,547.4978,3300.0
2024-06-06 10:10:00,550.85,551.23,550.03,550.85,1496.0,547.637,548.0148,546.8218,547.637,1496.0
2024-06-06 10:20:00,551.91,552.29,551.01,551.01,4085.0,548.6908,549.0686,547.7961,547.7961,4085.0
2024-06-06 10:30:00,551.67,551.93,551.15,551.15,1634.0,548.4522,548.7107,547.9352,547.9352,1634.0
2024-06-06 10:40:00,550.93,551.32,550.9,551.08,700.0,547.7165,548.1043,547.6867,547.8657,700.0
2024-06-06 10:50:00,550.86,551.22,550.6,550.81,2100.0,547.6469,548.0048,547.3885,547.5972,2100.0
2024-06-06 11:00:00,550.99,552.31,550.99,552.31,2259.0,547.7762,549.0885,547.7762,549.0885,2259.0
2024-06-06 11:10:00,552.13,552.52,551.9,552.36,2611.0,548.9095,549.2973,548.6809,549.1382,2611.0
2024-06-06 11:20:00,552.55,552.71,552.54,552.71,1514.0,549.3271,549.4861,549.3171,549.4861,1514.0
2024-06-06 11:30:00,552.84,553.65,552.4,553.0,7980.0,549.6154,550.4207,549.178,549.7745,7980.0
2024-06-06 11:40:00,552.69,552.94,552.35,552.49,905.0,549.4663,549.7148,549.1282,549.2674,905.0
2024-06-06 11:50:00,552.62,552.62,552.31,552.54,1700.0,549.3967,549.3967,549.0885,549.3171,1700.0
2024-06-06 12:00:00,551.96,552.14,551.48,551.8,2365.0,548.7405,548.9195,548.2633,548.5815,2365.0
2024-06-06 12:10:00,551.39,552.67,551.36,552.67,7771.0,548.1738,549.4464,548.144,549.4464,7771.0
2024-06-06 12:20:00,552.67,552.73,552.57,552.73,600.0,549.4464,549.506,549.347,549.506,600.0
2024-06-06 12:30:00,552.71,552.91,552.63,552.63,736.0,549.4861,549.685,549.4066,549.4066,736.0
2024-06-06 12:40:00,552.49,552.49,552.07,552.12,923.0,549.2674,549.2674,548.8499,548.8996,923.0
2024-06-06 12:50:00,551.81,551.81,551.28,551.53,900.0,548.5914,548.5914,548.0645,548.313,900.0
2024-06-06 13:00:00,551.1,551.1,550.65,550.65,411.0,547.8855,547.8855,547.4382,547.4382,411.0
2024-06-06 13:10:00,550.49,550.72,550.06,550.07,1660.0,547.2791,547.5078,546.8516,546.8615,1660.0
2024-06-06 13:20:00,550.2,550.2,550.19,550.19,285.0,546.9908,546.9908,546.9808,546.9808,285.0
2024-06-06 13:30:00,550.6,550.6,550.51,550.55,500.0,547.3885,547.3885,547.299,547.3387,500.0
2024-06-06 13:40:00,550.83,550.91,550.83,550.88,500.0,547.6171,547.6966,547.6171,547.6668,500.0
2024-06-06 13:50:00,551.08,551.41,550.9,550.99,4106.0,547.8657,548.1937,547.6867,547.7762,4106.0
2024-06-06 14:00:00,551.0,551.45,550.69,550.99,2930.0,547.7861,548.2335,547.4779,547.7762,2930.0
2024-06-06 14:10:00,551.0,551.26,550.11,550.12,1100.0,547.7861,548.0446,546.9013,546.9113,1100.0
2024-06-06 14:20:00,550.39,550.42,550.09,550.09,1057.0,547.1797,547.2095,546.8814,546.8814,1057.0
2024-06-06 14:30:00,550.0,550.15,549.73,550.15,1267.0,546.792,546.9411,546.5235,546.9411,1267.0
2024-06-06 14:40:00,550.13,550.16,549.31,549.51,1778.0,546.9212,546.951,546.106,546.3048,1778.0
2024-06-06 14:50:00,549.41,549.72,549.34,549.7,701.0,546.2054,546.5136,546.1358,546.4937,701.0
2024-06-06 15:00:00,549.45,550.48,549.45,550.48,1400.0,546.2452,547.2692,546.2452,547.2692,1400.0
2024-06-06 15:10:00,550.34,550.66,550.07,550.66,2562.0,547.13,547.4481,546.8615,547.4481,2562.0
2024-06-06 15:20:00,550.48,550.95,550.48,550.83,3065.0,547.2692,547.7364,547.2692,547.6171,3065.0
2024-06-06 15:30:00,550.72,551.02,550.54,551.02,2618.0,547.5078,547.806,547.3288,547.806,2618.0
2024-06-06 15:40:00,550.84,551.16,550.16,551.0,7348.0,547.6271,547.9452,546.951,547.7861,7348.0
2024-06-06 15:50:00,550.85,551.11,549.93,550.3,28310.0,547.637,547.8955,546.7224,547.0902,28310.0
2024-06-07 09:30:00,552.04,553.32,551.05,551.74,6173.0,548.8201,550.0926,547.8358,548.5218,6173.0
2024-06-07 09:40:00,552.23,552.23,551.73,552.11,1212.0,549.0089,549.0089,548.5119,548.8896,1212.0
2024-06-07 09:50:00,552.36,554.56,552.08,554.54,1303.0,549.1382,551.3254,548.8598,551.3055,1303.0
2024-06-07 10:00:00,554.0,555.79,554.0,555.79,12587.0,550.7686,552.5482,550.7686,552.5482,12587.0
2024-06-07 10:10:00,555.54,556.33,555.32,555.46,3038.0,552.2996,553.085,552.0809,552.2201,3038.0
2024-06-07 10:20:00,555.75,555.85,554.84,554.85,3645.0,552.5084,552.6078,551.6037,551.6137,3645.0
2024-06-07 10:30:00,554.64,555.03,553.89,555.0,37511.0,551.4049,551.7926,550.6593,551.7628,37511.0
2024-06-07 10:40:00,555.3,556.08,554.88,555.5,17108.0,552.061,552.8365,551.6435,552.2599,17108.0
2024-06-07 10:50:00,555.54,555.7,555.21,555.54,5100.0,552.2996,552.4587,551.9716,552.2996,5100.0
2024-06-07 11:00:00,555.5,555.5,555.37,555.38,1100.0,552.2599,552.2599,552.1306,552.1406,1100.0
2024-06-07 11:10:00,555.74,555.9,555.45,555.88,1423.0,552.4985,552.6575,552.2102,552.6377,1423.0
2024-06-07 11:20:00,555.87,556.7,555.87,556.7,2873.0,552.6277,553.4529,552.6277,553.4529,2873.0
2024-06-07 11:30:00,556.85,556.85,556.46,556.46,1100.0,553.602,553.602,553.2143,553.2143,1100.0
2024-06-07 11:40:00,556.45,556.45,555.77,555.81,1100.0,553.2043,553.2043,552.5283,552.5681,1100.0
2024-06-07 11:50:00,555.8,555.84,555.48,555.84,1838.0,552.5581,552.5979,552.24,552.5979,1838.0
2024-06-07 12:00:00,555.54,555.54,554.91,554.99,1800.0,552.2996,552.2996,551.6733,551.7528,1800.0
2024-06-07 12:10:00,555.29,555.29,554.47,554.89,2064.0,552.0511,552.0511,551.2359,551.6534,2064.0
2024-06-07 12:20:00,555.07,556.11,555.07,556.09,1098.0,551.8324,552.8663,551.8324,552.8464,1098.0
2024-06-07 12:30:00,556.22,556.22,555.63,555.63,900.0,552.9757,552.9757,552.3891,552.3891,900.0
2024-06-07 12:40:00,555.82,555.97,555.63,555.87,1192.0,552.578,552.7271,552.3891,552.6277,1192.0
2024-06-07 12:50:00,556.07,556.5,555.84,556.5,800.0,552.8265,553.254,552.5979,553.254,800.0
2024-06-07 13:00:00,556.4,556.4,555.53,555.74,2591.0,553.1546,553.1546,552.2897,552.4985,2591.0
2024-06-07 13:10:00,556.06,556.09,555.97,556.0,800.0,552.8166,552.8464,552.7271,552.757,800.0
2024-06-07 13:20:00,556.2,556.86,556.11,556.11,900.0,552.9558,553.6119,552.8663,552.8663,900.0
2024-06-07 13:30:00,556.1,556.13,555.74,556.13,1000.0,552.8564,552.8862,552.4985,552.8862,1000.0
2024-06-07 13:40:00,555.53,555.53,555.24,555.24,363.0,552.2897,552.2897,552.0014,552.0014,363.0
2024-06-07 13:50:00,555.49,555.87,555.49,555.87,927.0,552.2499,552.6277,552.2499,552.6277,927.0
2024-06-07 14:00:00,555.56,555.56,553.98,553.99,1575.0,552.3195,552.3195,550.7487,550.7587,1575.0
2024-06-07 14:10:00,553.64,554.19,553.48,553.5,500.0,550.4107,550.9575,550.2517,550.2715,500.0
2024-06-07 14:20:00,553.5,554.44,553.5,554.44,2079.0,550.2715,551.2061,550.2715,551.2061,2079.0
2024-06-07 14:30:00,554.22,554.34,554.21,554.34,200.0,550.9873,551.1066,550.9774,551.1066,200.0
2024-06-07 14:40:00,554.15,554.44,553.91,554.23,1600.0,550.9177,551.2061,550.6791,550.9973,1600.0
2024-06-07 14:50:00,554.0,554.36,553.77,554.17,4756.0,550.7686,551.1265,550.54,550.9376,4756.0
2024-06-07 15:00:00,553.96,554.23,553.56,553.56,1400.0,550.7289,550.9973,550.3312,550.3312,1400.0
2024-06-07 15:10:00,553.68,554.05,553.28,554.03,2618.0,550.4505,550.8183,550.0528,550.7984,2618.0
2024-06-07 15:20:00,553.79,554.12,553.78,554.12,1779.0,550.5598,550.8879,550.5499,550.8879,1779.0
2024-06-07 15:30:00,554.0,554.22,553.38,553.38,2400.0,550.7686,550.9873,550.1522,550.1522,2400.0
2024-06-07 15:40:00,553.33,554.47,553.33,554.24,4590.0,550.1025,551.2359,550.1025,551.0072,4590.0
2024-06-07 15:50:00,554.07,554.79,554.05,554.06,18956.0,550.8382,551.554,550.8183,550.8283,18956.0
2024-06-10 09:30:00,553.34,555.0,553.34,555.0,3590.0,550.1125,551.7628,550.1125,551.7628,3590.0
2024-06-10 09:40:00,552.85,553.32,551.56,552.94,1939.0,549.6253,550.0926,548.3429,549.7148,1939.0
2024-06-10 09:50:00,552.94,553.84,552.78,552.78,2844.0,549.7148,550.6096,549.5557,549.5557,2844.0
2024-06-10 10:00:00,553.0,553.27,551.95,552.49,975.0,549.7745,550.0429,548.7306,549.2674,975.0
2024-06-10 10:10:00,552.51,553.09,552.06,552.39,1666.0,549.2873,549.8639,548.8399,549.168,1666.0
2024-06-10 10:20:00,551.86,552.9,551.15,552.89,1421.0,548.6411,549.675,547.9352,549.6651,1421.0
2024-06-10 10:30:00,552.65,553.98,552.14,553.31,2539.0,549.4265,550.7487,548.9195,550.0826,2539.0
2024-06-10 10:40:00,553.15,553.15,552.86,552.96,400.0,549.9236,549.9236,549.6353,549.7347,400.0
2024-06-10 10:50:00,553.18,553.18,552.57,552.76,700.0,549.9534,549.9534,549.347,549.5359,700.0
2024-06-10 11:00:00,553.1,553.1,553.1,553.1,300.0,549.8739,549.8739,549.8739,549.8739,300.0
2024-06-10 11:10:00,553.71,553.71,553.26,553.26,1676.0,550.4803,550.4803,550.0329,550.0329,1676.0
2024-06-10 11:20:00,552.84,552.86,552.46,552.47,1103.0,549.6154,549.6353,549.2376,549.2475,1103.0
2024-06-10 11:30:00,552.88,553.58,552.59,553.44,4416.0,549.6552,550.3511,549.3668,550.2119,4416.0
2024-06-10 11:40:00,553.82,553.87,553.64,553.65,613.0,550.5897,550.6394,550.4107,550.4207,613.0
2024-06-10 11:50:00,553.92,554.14,553.42,553.71,1066.0,550.6891,550.9078,550.192,550.4803,1066.0
2024-06-10 12:00:00,553.76,553.88,553.57,553.58,820.0,550.53,550.6493,550.3411,550.3511,820.0
2024-06-10 12:10:00,553.7,553.83,553.47,553.77,600.0,550.4704,550.5996,550.2417,550.54,600.0
2024-06-10 12:20:00,553.66,554.36,553.66,554.36,1130.0,550.4306,551.1265,550.4306,551.1265,1130.0
2024-06-10 12:30:00,554.27,554.27,553.45,553.54,500.0,551.037,551.037,550.2218,550.3113,500.0
2024-06-10 12:40:00,553.13,553.16,552.52,553.06,1300.0,549.9037,549.9335,549.2973,549.8341,1300.0
2024-06-10 12:50:00,553.03,553.26,552.98,553.2,900.0,549.8043,550.0329,549.7546,549.9733,900.0
2024-06-10 13:00:00,553.13,553.2,552.85,553.0,2723.0,549.9037,549.9733,549.6253,549.7745,2723.0
2024-06-10 13:10:00,552.94,553.19,552.78,553.19,561.0,549.7148,549.9633,549.5557,549.9633,561.0
2024-06-10 13:20:00,552.88,553.03,552.84,553.03,800.0,549.6552,549.8043,549.6154,549.8043,800.0
2024-06-10 13:30:00,552.89,553.81,552.89,553.81,1300.0,549.6651,550.5797,549.6651,550.5797,1300.0
2024-06-10 13:40:00,554.13,554.14,554.13,554.13,100.0,550.8979,550.9078,550.8979,550.8979,100.0
2024-06-10 13:50:00,554.02,554.18,553.9,553.9,1302.0,550.7885,550.9476,550.6692,550.6692,1302.0
2024-06-10 14:00:00,554.16,554.59,554.08,554.59,1000.0,550.9277,551.3552,550.8482,551.3552,1000.0
2024-06-10 14:10:00,554.66,555.0,554.49,554.96,7600.0,551.4248,551.7628,551.2558,551.723,7600.0
2024-06-10 14:20:00,554.47,554.93,554.47,554.93,800.0,551.2359,551.6932,551.2359,551.6932,800.0
2024-06-10 14:30:00,555.24,555.37,555.07,555.07,900.0,552.0014,552.1306,551.8324,551.8324,900.0
2024-06-10 14:40:00,555.09,555.09,553.88,553.88,742.0,551.8523,551.8523,550.6493,550.6493,742.0
2024-06-10 14:50:00,554.3,554.42,554.14,554.14,1208.0,551.0669,551.1862,550.9078,550.9078,1208.0
2024-06-10 15:00:00,554.43,554.61,554.43,554.61,500.0,551.1961,551.3751,551.1961,551.3751,500.0
2024-06-10 15:10:00,554.66,555.36,554.6,554.96,1800.0,551.4248,552.1207,551.3651,551.723,1800.0
2024-06-10 15:20:00,555.38,555.84,555.27,555.61,1600.0,552.1406,552.5979,552.0312,552.3692,1600.0
2024-06-10 15:30:00,555.36,555.63,555.08,555.26,1346.0,552.1207,552.3891,551.8423,552.0213,1346.0
2024-06-10 15:40:00,555.26,555.62,554.76,554.76,4355.0,552.0213,552.3792,551.5242,551.5242,4355.0
2024-06-10 15:50:00,555.0,556.62,555.0,556.62,34242.0,551.7628,553.3733,551.7628,553.3733,34242.0
2024-06-11 09:30:00,556.38,556.38,555.06,555.06,5804.0,553.1347,553.1347,551.8224,551.8224,5804.0
2024-06-11 09:40:00,553.09,553.85,553.08,553.24,1200.0,549.8639,550.6195,549.854,550.0131,1200.0
2024-06-11 09:50:00,553.44,553.9,553.43,553.9,333.0,550.2119,550.6692,550.2019,550.6692,333.0
2024-06-11 10:00:00,554.44,554.44,552.27,552.59,1435.0,551.2061,551.2061,549.0487,549.3668,1435.0
2024-06-11 10:10:00,552.62,553.11,552.52,552.66,2307.0,549.3967,549.8838,549.2973,549.4364,2307.0
2024-06-11 10:20:00,553.1,553.24,553.01,553.24,800.0,549.8739,550.0131,549.7844,550.0131,800.0
2024-06-11 10:30:00,553.23,553.73,552.89,553.31,1853.0,550.0031,550.5002,549.6651,550.0826,1853.0
2024-06-11 10:40:00,552.67,552.8,551.45,551.62,1353.0,549.4464,549.5756,548.2335,548.4025,1353.0
2024-06-11 10:50:00,551.43,551.95,550.77,551.61,2770.0,548.2136,548.7306,547.5575,548.3926,2770.0
2024-06-11 11:00:00,551.42,551.83,551.42,551.81,715.0,548.2037,548.6113,548.2037,548.5914,715.0
2024-06-11 11:10:00,551.76,552.09,551.68,552.09,1000.0,548.5417,548.8698,548.4622,548.8698,1000.0
2024-06-11 11:20:00,551.88,552.23,551.87,551.95,1484.0,548.661,549.0089,548.651,548.7306,1484.0
2024-06-11 11:30:00,552.36,553.09,552.36,552.39,1221.0,549.1382,549.8639,549.1382,549.168,1221.0
2024-06-11 11:40:00,552.17,553.12,552.14,552.96,1839.0,548.9493,549.8938,548.9195,549.7347,1839.0
2024-06-11 11:50:00,552.82,552.98,552.82,552.98,1094.0,549.5955,549.7546,549.5955,549.7546,1094.0
2024-06-11 12:00:00,552.56,552.89,552.56,552.81,1200.0,549.337,549.6651,549.337,549.5856,1200.0
2024-06-11 12:10:00,553.01,553.24,552.55,553.1,2556.0,549.7844,550.0131,549.3271,549.8739,2556.0
2024-06-11 12:20:00,553.15,553.65,553.15,553.64,723.0,549.9236,550.4207,549.9236,550.4107,723.0
2024-06-11 12:30:00,553.44,553.44,553.19,553.42,600.0,550.2119,550.2119,549.9633,550.192,600.0
2024-06-11 12:40:00,553.28,553.38,552.78,553.13,1300.0,550.0528,550.1522,549.5557,549.9037,1300.0
2024-06-11 12:50:00,553.02,553.4,553.02,553.4,836.0,549.7943,550.1721,549.7943,550.1721,836.0
2024-06-11 13:00:00,553.39,553.91,553.25,553.25,2674.0,550.1622,550.6791,550.023,550.023,2674.0
2024-06-11 13:10:00,553.51,553.73,553.22,553.22,550.0,550.2815,550.5002,549.9932,549.9932,550.0
2024-06-11 13:20:00,553.06,553.06,552.4,552.4,900.0,549.8341,549.8341,549.178,549.178,900.0
2024-06-11 13:30:00,552.65,552.93,552.48,552.51,930.0,549.4265,549.7049,549.2575,549.2873,930.0
2024-06-11 13:40:00,552.74,553.13,552.71,553.13,918.0,549.516,549.9037,549.4861,549.9037,918.0
2024-06-11 13:50:00,553.06,553.06,552.87,552.87,300.0,549.8341,549.8341,549.6452,549.6452,300.0
2024-06-11 14:00:00,552.83,553.46,552.75,552.75,700.0,549.6054,550.2318,549.5259,549.5259,700.0
2024-06-11 14:10:00,552.75,553.36,552.74,553.36,1300.0,549.5259,550.1324,549.516,550.1324,1300.0
2024-06-11 14:20:00,554.0,554.0,553.46,553.46,1455.0,550.7686,550.7686,550.2318,550.2318,1455.0
2024-06-11 14:30:00,554.05,554.05,553.79,553.79,394.0,550.8183,550.8183,550.5598,550.5598,394.0
2024-06-11 14:40:00,554.23,554.53,553.94,554.47,1791.0,550.9973,551.2955,550.709,551.2359,1791.0
2024-06-11 14:50:00,554.22,554.44,554.12,554.19,1470.0,550.9873,551.2061,550.8879,550.9575,1470.0
2024-06-11 15:00:00,554.42,554.46,554.12,554.28,2999.0,551.1862,551.2259,550.8879,551.047,2999.0
2024-06-11 15:10:00,554.17,554.47,553.91,554.31,1549.0,550.9376,551.2359,550.6791,551.0768,1549.0
2024-06-11 15:20:00,554.23,554.68,554.23,554.41,6989.0,550.9973,551.4447,550.9973,551.1762,6989.0
2024-06-11 15:30:00,554.34,554.56,554.14,554.56,3380.0,551.1066,551.3254,550.9078,551.3254,3380.0
2024-06-11 15:40:00,554.71,554.72,554.21,554.24,4766.0,551.4745,551.4844,550.9774,551.0072,4766.0
2024-06-11 15:50:00,554.16,556.14,553.91,555.86,22739.0,550.9277,552.8961,550.6791,552.6178,22739.0
2024-06-12 09:30:00,557.01,559.0,554.76,557.99,36319.0,553.7611,555.7395,551.5242,554.7353,36319.0
2024-06-12 09:40:00,558.21,559.08,557.17,557.18,6972.0,554.9541,555.819,553.9201,553.9301,6972.0
2024-06-12 09:50:00,557.83,558.5,557.45,558.5,2600.0,554.5763,555.2424,554.1985,555.2424,2600.0
2024-06-12 10:00:00,558.1,558.37,555.8,556.47,4805.0,554.8447,555.1131,552.5581,553.2242,4805.0
2024-06-12 10:10:00,556.09,556.09,553.85,554.15,3635.0,552.8464,552.8464,550.6195,550.9177,3635.0
2024-06-12 10:20:00,553.89,554.95,553.13,554.62,6537.0,550.6593,551.7131,549.9037,551.385,6537.0
2024-06-12 10:30:00,554.88,555.89,554.75,555.88,3000.0,551.6435,552.6476,551.5142,552.6377,3000.0
2024-06-12 10:40:00,556.42,556.42,555.09,555.83,1707.0,553.1745,553.1745,551.8523,552.5879,1707.0
2024-06-12 10:50:00,555.74,555.74,554.65,555.67,1674.0,552.4985,552.4985,551.4148,552.4289,1674.0
2024-06-12 11:00:00,555.87,555.94,555.04,555.45,1733.0,552.6277,552.6973,551.8026,552.2102,1733.0
2024-06-12 11:10:00,555.66,555.66,553.34,554.15,7063.0,552.4189,552.4189,550.1125,550.9177,7063.0
2024-06-12 11:20:00,553.64,553.64,552.3,552.53,5064.0,550.4107,550.4107,549.0785,549.3072,5064.0
2024-06-12 11:30:00,552.45,552.97,552.25,552.27,2497.0,549.2277,549.7446,549.0288,549.0487,2497.0
2024-06-12 11:40:00,552.13,553.32,552.13,552.72,3020.0,548.9095,550.0926,548.9095,549.4961,3020.0
2024-06-12 11:50:00,552.82,553.96,552.7,553.96,2062.0,549.5955,550.7289,549.4762,550.7289,2062.0
2024-06-12 12:00:00,553.28,553.52,552.9,553.52,4542.0,550.0528,550.2914,549.675,550.2914,4542.0
2024-06-12 12:10:00,553.27,554.4,553.27,554.4,2005.0,550.0429,551.1663,550.0429,551.1663,2005.0
2024-06-12 12:20:00,554.62,554.64,553.69,553.69,1100.0,551.385,551.4049,550.4604,550.4604,1100.0
2024-06-12 12:30:00,553.72,553.88,553.21,553.62,1100.0,550.4903,550.6493,549.9832,550.3908,1100.0
2024-06-12 12:40:00,553.74,553.74,553.12,553.18,400.0,550.5101,550.5101,549.8938,549.9534,400.0
2024-06-12 12:50:00,553.32,553.45,553.15,553.25,697.0,550.0926,550.2218,549.9236,550.023,697.0
2024-06-12 13:00:00,553.61,554.18,553.6,554.08,800.0,550.3809,550.9476,550.371,550.8482,800.0
2024-06-12 13:10:00,553.63,554.17,553.41,554.17,914.0,550.4008,550.9376,550.1821,550.9376,914.0
2024-06-12 13:20:00,553.68,554.53,553.67,554.4,1423.0,550.4505,551.2955,550.4405,551.1663,1423.0
2024-06-12 13:30:00,553.89,554.25,553.55,554.02,1400.0,550.6593,551.0172,550.3212,550.7885,1400.0
2024-06-12 13:40:00,554.44,554.44,553.82,553.98,1100.0,551.2061,551.2061,550.5897,550.7487,1100.0
2024-06-12 13:50:00,554.32,554.77,553.87,554.59,2017.0,551.0868,551.5341,550.6394,551.3552,2017.0
2024-06-12 14:00:00,554.37,555.93,553.88,555.46,8799.0,551.1365,552.6874,550.6493,552.2201,8799.0
2024-06-12 14:10:00,555.62,555.91,555.0,555.15,4115.0,552.3792,552.6675,551.7628,551.9119,4115.0
2024-06-12 14:20:00,555.21,555.21,554.7,554.83,3669.0,551.9716,551.9716,551.4645,551.5938,3669.0
2024-06-12 14:30:00,554.64,554.68,553.99,554.68,1907.0,551.4049,551.4447,550.7587,551.4447,1907.0
2024-06-12 14:40:00,554.55,554.55,553.83,554.38,1100.0,551.3154,551.3154,550.5996,551.1464,1100.0
2024-06-12 14:50:00,554.29,555.61,554.07,555.61,3140.0,551.0569,552.3692,550.8382,552.3692,3140.0
2024-06-12 15:00:00,555.59,556.49,555.55,555.55,3889.0,552.3493,553.2441,552.3096,552.3096,3889.0
2024-06-12 15:10:00,555.7,556.04,555.32,556.04,2719.0,552.4587,552.7967,552.0809,552.7967,2719.0
2024-06-12 15:20:00,556.43,556.79,555.51,555.81,4190.0,553.1844,553.5423,552.2698,552.5681,4190.0
2024-06-12 15:30:00,555.88,557.16,555.58,556.68,8129.0,552.6377,553.9102,552.3394,553.433,8129.0
2024-06-12 15:40:00,556.51,557.35,556.51,557.35,5953.0,553.264,554.0991,553.264,554.0991,5953.0
2024-06-12 15:50:00,557.05,558.84,556.22,558.42,44832.0,553.8008,555.5804,552.9757,555.1628,44832.0
2024-06-13 09:30:00,552.66,556.46,550.58,554.86,25791.0,549.4364,553.2143,547.3686,551.6236,25791.0
2024-06-13 09:40:00,553.17,556.19,553.05,555.31,11971.0,549.9435,552.9458,549.8242,552.071,11971.0
2024-06-13 09:50:00,554.84,555.31,551.37,553.13,5744.0,551.6037,552.071,548.154,549.9037,5744.0
2024-06-13 10:00:00,552.57,552.57,550.72,550.75,1719.0,549.347,549.347,547.5078,547.5376,1719.0
2024-06-13 10:10:00,550.88,551.46,550.81,550.93,1429.0,547.6668,548.2434,547.5972,547.7165,1429.0
2024-06-13 10:20:00,550.6,551.98,550.6,550.81,2607.0,547.3885,548.7604,547.3885,547.5972,2607.0
2024-06-13 10:30:00,550.32,550.74,549.89,550.25,1602.0,547.1101,547.5276,546.6826,547.0405,1602.0
2024-06-13 10:40:00,550.06,550.06,549.15,549.15,2128.0,546.8516,546.8516,545.9469,545.9469,2128.0
2024-06-13 10:50:00,548.73,548.79,548.52,548.79,900.0,545.5294,545.589,545.3206,545.589,900.0
2024-06-13 11:00:00,548.59,548.71,548.05,548.05,2457.0,545.3902,545.5095,544.8533,544.8533,2457.0
2024-06-13 11:10:00,548.23,548.39,547.86,547.95,1471.0,545.0323,545.1913,544.6644,544.7539,1471.0
2024-06-13 11:20:00,547.74,548.94,547.57,548.94,3537.0,544.5451,545.7381,544.3761,545.7381,3537.0
2024-06-13 11:30:00,549.24,549.46,548.69,548.69,2540.0,546.0364,546.2551,545.4896,545.4896,2540.0
2024-06-13 11:40:00,549.41,549.41,548.84,549.13,1001.0,546.2054,546.2054,545.6387,545.927,1001.0
2024-06-13 11:50:00,548.93,548.93,547.87,547.87,2111.0,545.7282,545.7282,544.6744,544.6744,2111.0
2024-06-13 12:00:00,547.45,547.56,546.77,547.08,2001.0,544.2568,544.3662,543.5808,543.889,2001.0
2024-06-13 12:10:00,546.77,547.44,546.47,547.4,2637.0,543.5808,544.2469,543.2825,544.2071,2637.0
2024-06-13 12:20:00,547.71,547.93,547.39,547.49,2081.0,544.5153,544.734,544.1972,544.2966,2081.0
2024-06-13 12:30:00,547.42,547.87,547.31,547.67,1272.0,544.227,544.6744,544.1176,544.4755,1272.0
2024-06-13 12:40:00,547.8,547.81,547.27,547.38,1400.0,544.6048,544.6147,544.0779,544.1872,1400.0
2024-06-13 12:50:00,547.27,548.09,547.23,547.95,3004.0,544.0779,544.8931,544.0381,544.7539,3004.0
2024-06-13 13:00:00,548.21,548.93,548.2,548.83,862.0,545.0124,545.7282,545.0025,545.6288,862.0
2024-06-13 13:10:00,549.2,549.2,548.41,548.68,3683.0,545.9966,545.9966,545.2112,545.4797,3683.0
2024-06-13 13:20:00,548.67,548.87,548.36,548.62,1545.0,545.4697,545.6685,545.1615,545.42,1545.0
2024-06-13 13:30:00,548.94,548.94,547.01,547.01,4553.0,545.7381,545.7381,543.8194,543.8194,4553.0
2024-06-13 13:40:00,547.37,547.51,546.95,547.03,2417.0,544.1773,544.3165,543.7597,543.8393,2417.0
2024-06-13 13:50:00,547.27,547.28,547.02,547.27,5344.0,544.0779,544.0878,543.8293,544.0779,5344.0
2024-06-13 14:00:00,547.17,547.25,546.81,547.15,2069.0,543.9785,544.058,543.6206,543.9586,2069.0
2024-06-13 14:10:00,547.3,547.3,546.33,546.63,2521.0,544.1077,544.1077,543.1434,543.4416,2521.0
2024-06-13 14:20:00,546.65,546.77,546.32,546.36,3034.0,543.4615,543.5808,543.1334,543.1732,3034.0
2024-06-13 14:30:00,546.59,547.06,546.59,547.06,900.0,543.4018,543.8691,543.4018,543.8691,900.0
2024-06-13 14:40:00,546.9,547.31,546.9,547.18,1000.0,543.71,544.1176,543.71,543.9884,1000.0
2024-06-13 14:50:00,547.14,547.25,546.78,546.78,1647.0,543.9486,544.058,543.5907,543.5907,1647.0
2024-06-13 15:00:00,547.07,547.87,547.07,547.76,2642.0,543.879,544.6744,543.879,544.565,2642.0
2024-06-13 15:10:00,548.13,548.87,548.13,548.87,5915.0,544.9329,545.6685,544.9329,545.6685,5915.0
2024-06-13 15:20:00,548.64,548.65,547.51,547.78,5717.0,545.4399,545.4498,544.3165,544.5849,5717.0
2024-06-13 15:30:00,547.74,547.74,547.26,547.48,4866.0,544.5451,544.5451,544.0679,544.2867,4866.0
2024-06-13 15:40:00,547.47,547.7,546.88,547.33,6451.0,544.2767,544.5054,543.6902,544.1375,6451.0
2024-06-13 15:50:00,547.58,548.0,547.06,547.2,29907.0,544.3861,544.8036,543.8691,544.0083,29907.0
2024-06-14 09:30:00,548.04,548.53,547.72,548.52,5450.0,544.8434,545.3305,544.5253,545.3206,5450.0
2024-06-14 09:40:00,548.8,549.59,548.3,549.59,5177.0,545.599,546.3843,545.1019,546.3843,5177.0
2024-06-14 09:50:00,548.86,548.87,548.7,548.71,1585.0,545.6586,545.6685,545.4995,545.5095,1585.0
2024-06-14 10:00:00,548.84,548.84,547.42,547.46,4940.0,545.6387,545.6387,544.227,544.2668,4940.0
2024-06-14 10:10:00,547.49,548.51,547.48,548.47,6581.0,544.2966,545.3106,544.2867,545.2709,6581.0
2024-06-14 10:20:00,548.5,550.0,548.49,550.0,10303.0,545.3007,546.792,545.2908,546.792,10303.0
2024-06-14 10:30:00,550.29,550.46,548.83,548.83,7052.0,547.0803,547.2493,545.6288,545.6288,7052.0
2024-06-14 10:40:00,548.31,549.17,548.31,548.57,5439.0,545.1118,545.9668,545.1118,545.3703,5439.0
2024-06-14 10:50:00,549.21,550.55,549.2,550.42,1101.0,546.0066,547.3387,545.9966,547.2095,1101.0
2024-06-14 11:00:00,550.23,550.5,549.63,550.5,3100.0,547.0206,547.289,546.4241,547.289,3100.0
2024-06-14 11:10:00,550.88,551.61,550.88,551.61,447.0,547.6668,548.3926,547.6668,548.3926,447.0
2024-06-14 11:20:00,551.26,551.5,551.0,551.5,325.0,548.0446,548.2832,547.7861,548.2832,325.0
2024-06-14 11:30:00,551.91,552.37,551.75,552.09,1904.0,548.6908,549.1481,548.5317,548.8698,1904.0
2024-06-14 11:40:00,551.89,551.99,551.65,551.89,1288.0,548.6709,548.7703,548.4323,548.6709,1288.0
2024-06-14 11:50:00,551.8,552.57,551.61,552.57,1239.0,548.5815,549.347,548.3926,549.347,1239.0
2024-06-14 12:00:00,552.54,552.94,552.32,552.94,1226.0,549.3171,549.7148,549.0984,549.7148,1226.0
2024-06-14 12:10:00,553.45,553.86,553.45,553.82,2000.0,550.2218,550.6294,550.2218,550.5897,2000.0
2024-06-14 12:20:00,553.69,553.69,553.26,553.48,3460.0,550.4604,550.4604,550.0329,550.2517,3460.0
2024-06-14 12:30:00,553.54,553.54,553.53,553.54,100.0,550.3113,550.3113,550.3014,550.3113,100.0
2024-06-14 12:40:00,553.75,554.26,553.71,554.26,1538.0,550.5201,551.0271,550.4803,551.0271,1538.0
2024-06-14 12:50:00,554.36,554.36,554.01,554.08,1600.0,551.1265,551.1265,550.7786,550.8482,1600.0
2024-06-14 13:00:00,554.26,554.26,553.98,553.98,1010.0,551.0271,551.0271,550.7487,550.7487,1010.0
2024-06-14 13:10:00,553.98,553.98,553.76,553.95,1472.0,550.7487,550.7487,550.53,550.7189,1472.0
2024-06-14 13:20:00,554.15,554.74,554.15,554.26,2952.0,550.9177,551.5043,550.9177,551.0271,2952.0
2024-06-14 13:30:00,553.65,553.65,553.65,553.65,100.0,550.4207,550.4207,550.4207,550.4207,100.0
2024-06-14 13:40:00,553.22,553.49,553.11,553.11,600.0,549.9932,550.2616,549.8838,549.8838,600.0
2024-06-14 13:50:00,553.07,553.36,551.54,551.54,4136.0,549.844,550.1324,548.323,548.323,4136.0
2024-06-14 14:00:00,551.97,552.03,551.61,551.64,1192.0,548.7505,548.8101,548.3926,548.4224,1192.0
2024-06-14 14:10:00,551.08,551.3,550.93,551.17,3056.0,547.8657,548.0844,547.7165,547.9551,3056.0
2024-06-14 14:20:00,550.96,551.45,550.95,551.45,1973.0,547.7464,548.2335,547.7364,548.2335,1973.0
2024-06-14 14:30:00,551.38,551.39,550.99,551.0,1249.0,548.1639,548.1738,547.7762,547.7861,1249.0
2024-06-14 14:40:00,550.67,551.24,550.49,551.24,1607.0,547.458,548.0247,547.2791,548.0247,1607.0
2024-06-14 14:50:00,551.26,551.55,551.26,551.55,2145.0,548.0446,548.3329,548.0446,548.3329,2145.0
2024-06-14 15:00:00,551.55,552.0,551.55,552.0,600.0,548.3329,548.7803,548.3329,548.7803,600.0
2024-06-14 15:10:00,552.01,552.01,551.34,551.51,2277.0,548.7902,548.7902,548.1241,548.2931,2277.0
2024-06-14 15:20:00,551.5,551.67,550.79,551.03,15500.0,548.2832,548.4522,547.5773,547.8159,15500.0
2024-06-14 15:30:00,551.29,551.78,551.24,551.78,1859.0,548.0744,548.5616,548.0247,548.5616,1859.0
2024-06-14 15:40:00,551.69,551.8,550.03,550.03,6527.0,548.4721,548.5815,546.8218,546.8218,6527.0
2024-06-14 15:50:00,550.13,550.13,548.17,549.41,50541.0,546.9212,546.9212,544.9726,546.2054,50541.0
2024-06-17 09:30:00,549.0,550.1,547.63,549.49,6623.0,545.7978,546.8914,544.4358,546.2849,6623.0
2024-06-17 09:40:00,549.21,550.45,547.9,550.41,3294.0,546.0066,547.2393,544.7042,547.1996,3294.0
2024-06-17 09:50:00,550.38,552.63,550.19,552.58,4425.0,547.1697,549.4066,546.9808,549.3569,4425.0
2024-06-17 10:00:00,551.89,553.52,551.24,553.07,2648.0,548.6709,550.2914,548.0247,549.844,2648.0
2024-06-17 10:10:00,553.87,553.87,552.9,553.8,2200.0,550.6394,550.6394,549.675,550.5698,2200.0
2024-06-17 10:20:00,553.41,554.15,552.83,553.9,2787.0,550.1821,550.9177,549.6054,550.6692,2787.0
2024-06-17 10:30:00,553.98,554.16,553.57,553.87,4325.0,550.7487,550.9277,550.3411,550.6394,4325.0
2024-06-17 10:40:00,553.59,553.59,552.42,552.7,7606.0,550.361,550.361,549.1978,549.4762,7606.0
2024-06-17 10:50:00,552.75,553.12,552.66,552.75,3933.0,549.5259,549.8938,549.4364,549.5259,3933.0
2024-06-17 11:00:00,552.85,553.05,552.55,552.55,2300.0,549.6253,549.8242,549.3271,549.3271,2300.0
2024-06-17 11:10:00,552.18,553.37,552.17,552.45,3016.0,548.9592,550.1423,548.9493,549.2277,3016.0
2024-06-17 11:20:00,552.26,552.35,551.46,551.46,2922.0,549.0388,549.1282,548.2434,548.2434,2922.0
2024-06-17 11:30:00,551.49,552.0,551.05,551.88,1200.0,548.2733,548.7803,547.8358,548.661,1200.0
2024-06-17 11:40:00,551.76,552.27,551.76,551.88,6300.0,548.5417,549.0487,548.5417,548.661,6300.0
2024-06-17 11:50:00,551.85,552.23,551.81,552.23,2548.0,548.6312,549.0089,548.5914,549.0089,2548.0
2024-06-17 12:00:00,552.16,552.16,551.99,551.99,505.0,548.9394,548.9394,548.7703,548.7703,505.0
2024-06-17 12:10:00,552.16,552.16,551.81,551.84,957.0,548.9394,548.9394,548.5914,548.6212,957.0
2024-06-17 12:20:00,551.81,552.61,551.81,552.61,4545.0,548.5914,549.3867,548.5914,549.3867,4545.0
2024-06-17 12:30:00,552.6,552.73,551.83,551.83,3536.0,549.3768,549.506,548.6113,548.6113,3536.0
2024-06-17 12:40:00,552.05,552.27,551.87,552.07,4295.0,548.83,549.0487,548.651,548.8499,4295.0
2024-06-17 12:50:00,552.08,552.15,551.61,551.61,6172.0,548.8598,548.9294,548.3926,548.3926,6172.0
2024-06-17 13:00:00,552.0,552.24,551.84,551.84,2800.0,548.7803,549.0189,548.6212,548.6212,2800.0
2024-06-17 13:10:00,551.91,552.3,551.85,551.96,7488.0,548.6908,549.0785,548.6312,548.7405,7488.0
2024-06-17 13:20:00,552.14,553.38,551.99,552.5,9188.0,548.9195,550.1522,548.7703,549.2774,9188.0
2024-06-17 13:30:00,552.64,553.05,552.34,552.77,4800.0,549.4166,549.8242,549.1183,549.5458,4800.0
2024-06-17 13:40:00,552.93,553.08,552.7,552.94,1666.0,549.7049,549.854,549.4762,549.7148,1666.0
2024-06-17 13:50:00,553.11,553.97,552.87,552.87,6770.0,549.8838,550.7388,549.6452,549.6452,6770.0
2024-06-17 14:00:00,552.95,553.26,552.64,552.98,16964.0,549.7247,550.0329,549.4166,549.7546,16964.0
2024-06-17 14:10:00,553.13,553.27,552.62,552.62,10575.0,549.9037,550.0429,549.3967,549.3967,10575.0
2024-06-17 14:20:00,552.5,553.0,552.5,552.7,4811.0,549.2774,549.7745,549.2774,549.4762,4811.0
2024-06-17 14:30:00,552.86,553.09,552.7,552.93,7890.0,549.6353,549.8639,549.4762,549.7049,7890.0
2024-06-17 14:40:00,552.62,552.66,552.22,552.22,500.0,549.3967,549.4364,548.999,548.999,500.0
2024-06-17 14:50:00,552.38,552.38,551.3,552.21,2393.0,549.1581,549.1581,548.0844,548.9891,2393.0
2024-06-17 15:00:00,552.05,552.29,551.82,551.82,5145.0,548.83,549.0686,548.6013,548.6013,5145.0
2024-06-17 15:10:00,551.81,552.69,551.37,551.37,12924.0,548.5914,549.4663,548.154,548.154,12924.0
2024-06-17 15:20:00,551.43,552.28,551.42,551.86,11980.0,548.2136,549.0587,548.2037,548.6411,11980.0
2024-06-17 15:30:00,551.71,552.1,551.03,551.23,16222.0,548.492,548.8797,547.8159,548.0148,16222.0
2024-06-17 15:40:00,551.18,552.45,550.98,552.0,12792.0,547.9651,549.2277,547.7662,548.7803,12792.0
2024-06-17 15:50:00,552.0,554.0,551.65,553.77,29723.0,548.7803,550.7686,548.4323,550.54,29723.0
2024-06-18 09:30:00,551.74,555.18,551.74,554.17,10521.0,548.5218,551.9417,548.5218,550.9376,10521.0
2024-06-18 09:40:00,553.85,554.36,552.94,553.72,5536.0,550.6195,551.1265,549.7148,550.4903,5536.0
2024-06-18 09:50:00,554.08,554.52,553.21,553.21,2730.0,550.8482,551.2856,549.9832,549.9832,2730.0
2024-06-18 10:00:00,552.69,553.86,552.24,553.19,1931.0,549.4663,550.6294,549.0189,549.9633,1931.0
2024-06-18 10:10:00,553.13,553.88,553.03,553.88,1477.0,549.9037,550.6493,549.8043,550.6493,1477.0
2024-06-18 10:20:00,553.3,554.08,553.3,554.08,1200.0,550.0727,550.8482,550.0727,550.8482,1200.0
2024-06-18 10:30:00,553.91,555.0,553.83,555.0,4050.0,550.6791,551.7628,550.5996,551.7628,4050.0
2024-06-18 10:40:00,555.74,555.78,555.73,555.78,627.0,552.4985,552.5382,552.4885,552.5382,627.0
2024-06-18 10:50:00,556.17,556.57,555.69,556.57,900.0,552.926,553.3236,552.4488,553.3236,900.0
2024-06-18 11:00:00,556.3,556.64,556.3,556.54,654.0,553.0552,553.3932,553.0552,553.2938,654.0
2024-06-18 11:10:00,556.72,557.17,556.02,556.25,4468.0,553.4728,553.9201,552.7768,553.0055,4468.0
2024-06-18 11:20:00,556.44,557.46,556.23,557.46,2271.0,553.1944,554.2084,552.9856,554.2084,2271.0
2024-06-18 11:30:00,557.17,558.21,557.16,557.98,2219.0,553.9201,554.9541,553.9102,554.7254,2219.0
2024-06-18 11:40:00,557.93,559.25,557.91,559.25,6650.0,554.6757,555.988,554.6558,555.988,6650.0
2024-06-18 11:50:00,559.25,559.47,558.16,558.76,4644.0,555.988,556.2067,554.9044,555.5009,4644.0
2024-06-18 12:00:00,558.82,558.82,558.05,558.41,1213.0,555.5605,555.5605,554.795,555.1529,1213.0
2024-06-18 12:10:00,558.63,559.04,558.62,559.04,400.0,555.3716,555.7792,555.3617,555.7792,400.0
2024-06-18 12:20:00,558.63,559.28,558.63,559.28,961.0,555.3716,556.0178,555.3716,556.0178,961.0
2024-06-18 12:30:00,559.03,560.9,558.96,560.9,15133.0,555.7693,557.6284,555.6997,557.6284,15133.0
2024-06-18 12:40:00,560.91,561.81,560.86,561.81,3100.0,557.6383,558.5331,557.5886,558.5331,3100.0
2024-06-18 12:50:00,561.88,561.89,559.97,560.24,2550.0,558.6027,558.6126,556.7038,556.9722,2550.0
2024-06-18 13:00:00,559.51,559.51,559.13,559.36,800.0,556.2465,556.2465,555.8687,556.0974,800.0
2024-06-18 13:10:00,558.92,559.16,558.92,558.93,460.0,555.6599,555.8985,555.6599,555.6699,460.0
2024-06-18 13:20:00,558.94,559.53,558.88,559.52,1686.0,555.6798,556.2664,555.6202,556.2564,1686.0
2024-06-18 13:30:00,559.52,560.47,559.52,559.74,2824.0,556.2564,557.2009,556.2564,556.4751,2824.0
2024-06-18 13:40:00,559.65,559.87,559.65,559.87,200.0,556.3857,556.6044,556.3857,556.6044,200.0
2024-06-18 13:50:00,560.12,560.42,559.94,560.35,698.0,556.8529,557.1512,556.674,557.0816,698.0
2024-06-18 14:00:00,560.19,560.19,559.83,560.1,2400.0,556.9225,556.9225,556.5646,556.833,2400.0
2024-06-18 14:10:00,559.93,559.93,559.26,559.26,1112.0,556.664,556.664,555.9979,555.9979,1112.0
2024-06-18 14:20:00,559.23,560.18,559.23,560.18,522.0,555.9681,556.9126,555.9681,556.9126,522.0
2024-06-18 14:30:00,560.0,560.38,560.0,560.38,784.0,556.7336,557.1114,556.7336,557.1114,784.0
2024-06-18 14:40:00,560.59,560.59,559.62,559.62,1900.0,557.3202,557.3202,556.3558,556.3558,1900.0
2024-06-18 14:50:00,559.65,559.94,559.39,559.94,1345.0,556.3857,556.674,556.1272,556.674,1345.0
2024-06-18 15:00:00,559.61,559.62,559.3,559.3,617.0,556.3459,556.3558,556.0377,556.0377,617.0
2024-06-18 15:10:00,559.79,560.08,559.76,560.08,1399.0,556.5248,556.8132,556.495,556.8132,1399.0
2024-06-18 15:20:00,560.15,560.41,559.93,560.37,1600.0,556.8827,557.1412,556.664,557.1015,1600.0
2024-06-18 15:30:00,560.37,560.94,560.09,560.34,3470.0,557.1015,557.6681,556.8231,557.0716,3470.0
2024-06-18 15:40:00,560.26,560.34,559.74,559.74,4074.0,556.9921,557.0716,556.4751,556.4751,4074.0
2024-06-18 15:50:00,559.73,560.89,559.73,560.17,18835.0,556.4652,557.6184,556.4652,556.9026,18835.0
2024-06-20 09:30:00,560.0,560.48,558.29,559.66,12975.0,556.7336,557.2108,555.0336,556.3956,12975.0
2024-06-20 09:40:00,557.69,559.25,557.69,559.15,674.0,554.4371,555.988,554.4371,555.8886,674.0
2024-06-20 09:50:00,559.66,560.89,559.36,560.27,2816.0,556.3956,557.6184,556.0974,557.002,2816.0
2024-06-20 10:00:00,560.29,561.88,559.72,561.58,2996.0,557.0219,558.6027,556.4553,558.3044,2996.0
2024-06-20 10:10:00,561.86,563.92,561.65,563.55,4077.0,558.5828,560.6308,558.374,560.2629,4077.0
2024-06-20 10:20:00,563.31,563.31,562.01,562.82,5682.0,560.0243,560.0243,558.7319,559.5372,5682.0
2024-06-20 10:30:00,562.0,562.38,560.85,560.86,2825.0,558.722,559.0997,557.5787,557.5886,2825.0
2024-06-20 10:40:00,560.8,562.25,560.01,561.65,7845.0,557.529,558.9705,556.7436,558.374,7845.0
2024-06-20 10:50:00,561.77,561.93,560.0,560.19,13850.0,558.4933,558.6524,556.7336,556.9225,13850.0
2024-06-20 11:00:00,560.15,561.16,558.9,559.44,8355.0,556.8827,557.8869,555.64,556.1769,8355.0
2024-06-20 11:10:00,559.75,560.56,559.0,559.57,3925.0,556.4851,557.2904,555.7395,556.3061,3925.0
2024-06-20 11:20:00,558.64,559.08,558.37,558.73,3672.0,555.3816,555.819,555.1131,555.471,3672.0
2024-06-20 11:30:00,558.46,560.3,558.46,560.13,2270.0,555.2026,557.0319,555.2026,556.8629,2270.0
2024-06-20 11:40:00,560.12,560.94,560.12,560.14,1249.0,556.8529,557.6681,556.8529,556.8728,1249.0
2024-06-20 11:50:00,560.73,561.0,560.46,560.46,902.0,557.4594,557.7278,557.1909,557.1909,902.0
2024-06-20 12:00:00,560.64,560.65,560.05,560.05,781.0,557.3699,557.3798,556.7833,556.7833,781.0
2024-06-20 12:10:00,560.11,560.77,559.71,559.71,1613.0,556.843,557.4991,556.4453,556.4453,1613.0
2024-06-20 12:20:00,559.34,559.83,559.24,559.81,1311.0,556.0775,556.5646,555.9781,556.5447,1311.0
2024-06-20 12:30:00,559.99,560.99,558.81,559.85,6730.0,556.7237,557.7179,555.5506,556.5845,6730.0
2024-06-20 12:40:00,559.81,559.89,559.27,559.62,823.0,556.5447,556.6243,556.0079,556.3558,823.0
2024-06-20 12:50:00,559.5,560.38,559.5,560.19,1308.0,556.2365,557.1114,556.2365,556.9225,1308.0
2024-06-20 13:00:00,560.08,560.5,559.77,559.77,1414.0,556.8132,557.2307,556.505,556.505,1414.0
2024-06-20 13:10:00,559.83,560.63,559.82,560.63,301.0,556.5646,557.36,556.5547,557.36,301.0
2024-06-20 13:20:00,560.69,560.7,559.65,559.65,2242.0,557.4196,557.4295,556.3857,556.3857,2242.0
2024-06-20 13:30:00,559.78,560.07,558.29,558.88,3801.0,556.5149,556.8032,555.0336,555.6202,3801.0
2024-06-20 13:40:00,559.01,559.15,559.01,559.15,200.0,555.7494,555.8886,555.7494,555.8886,200.0
2024-06-20 13:50:00,559.6,559.6,558.85,559.16,2711.0,556.336,556.336,555.5903,555.8985,2711.0
2024-06-20 14:00:00,559.65,560.02,559.5,560.02,1746.0,556.3857,556.7535,556.2365,556.7535,1746.0
2024-06-20 14:10:00,559.55,559.55,558.55,558.81,1177.0,556.2862,556.2862,555.2921,555.5506,1177.0
2024-06-20 14:20:00,558.58,558.58,557.12,557.46,2044.0,555.3219,555.3219,553.8704,554.2084,2044.0
2024-06-20 14:30:00,557.17,557.91,557.07,557.88,1650.0,553.9201,554.6558,553.8207,554.626,1650.0
2024-06-20 14:40:00,557.62,558.1,557.33,558.0,3679.0,554.3675,554.8447,554.0792,554.7453,3679.0
2024-06-20 14:50:00,558.13,558.3,557.41,558.09,1741.0,554.8745,555.0435,554.1587,554.8348,1741.0
2024-06-20 15:00:00,557.4,557.4,556.75,557.17,756.0,554.1488,554.1488,553.5026,553.9201,756.0
2024-06-20 15:10:00,557.46,557.46,556.88,556.88,1552.0,554.2084,554.2084,553.6318,553.6318,1552.0
2024-06-20 15:20:00,556.7,556.95,556.06,556.95,4090.0,553.4529,553.7014,552.8166,553.7014,4090.0
2024-06-20 15:30:00,556.67,557.07,556.28,556.83,3853.0,553.423,553.8207,553.0353,553.5821,3853.0
2024-06-20 15:40:00,556.89,558.22,556.79,558.19,5178.0,553.6418,554.964,553.5423,554.9342,5178.0
2024-06-20 15:50:00,558.21,561.24,558.09,559.23,20076.0,554.9541,557.9664,554.8348,555.9681,20076.0
2024-06-21 09:30:00,564.88,564.88,558.68,561.61,140918.0,561.5852,561.5852,555.4213,558.3342,140918.0
2024-06-21 09:40:00,560.28,561.29,557.58,558.04,1596.0,557.012,558.0161,554.3277,554.7851,1596.0
2024-06-21 09:50:00,559.16,560.43,558.39,559.08,2223.0,555.8985,557.1611,555.133,555.819,2223.0
2024-06-21 10:00:00,559.0,559.59,558.89,559.59,975.0,555.7395,556.326,555.6301,556.326,975.0
2024-06-21 10:10:00,560.3,560.62,559.44,560.11,1934.0,557.0319,557.35,556.1769,556.843,1934.0
2024-06-21 10:20:00,560.09,560.09,559.51,559.51,341.0,556.8231,556.8231,556.2465,556.2465,341.0
2024-06-21 10:30:00,559.55,559.75,558.58,558.58,1460.0,556.2862,556.4851,555.3219,555.3219,1460.0
2024-06-21 10:40:00,558.67,558.97,557.99,557.99,1949.0,555.4114,555.7096,554.7353,554.7353,1949.0
2024-06-21 10:50:00,558.43,558.75,557.9,558.51,1557.0,555.1728,555.4909,554.6459,555.2523,1557.0
2024-06-21 11:00:00,558.41,559.41,558.41,559.41,300.0,555.1529,556.1471,555.1529,556.1471,300.0
2024-06-21 11:10:00,559.89,559.89,558.76,558.93,1038.0,556.6243,556.6243,555.5009,555.6699,1038.0
2024-06-21 11:20:00,558.61,558.74,558.17,558.5,1067.0,555.3517,555.481,554.9143,555.2424,1067.0
2024-06-21 11:30:00,558.31,559.3,558.26,558.81,1649.0,555.0535,556.0377,555.0038,555.5506,1649.0
2024-06-21 11:40:00,558.75,559.4,558.75,559.3,1214.0,555.4909,556.1371,555.4909,556.0377,1214.0
2024-06-21 11:50:00,559.56,559.97,558.32,559.21,5739.0,556.2962,556.7038,555.0634,555.9482,5739.0
2024-06-21 12:00:00,558.8,558.99,558.71,558.99,1670.0,555.5406,555.7295,555.4511,555.7295,1670.0
2024-06-21 12:10:00,559.0,559.0,557.76,558.3,5202.0,555.7395,555.7395,554.5067,555.0435,5202.0
2024-06-21 12:20:00,558.53,558.65,558.17,558.17,1106.0,555.2722,555.3915,554.9143,554.9143,1106.0
2024-06-21 12:30:00,558.27,559.47,558.27,559.47,890.0,555.0137,556.2067,555.0137,556.2067,890.0
2024-06-21 12:40:00,559.92,560.14,559.92,560.04,700.0,556.6541,556.8728,556.6541,556.7734,700.0
2024-06-21 12:50:00,560.28,560.28,559.26,560.06,3689.0,557.012,557.012,555.9979,556.7933,3689.0
2024-06-21 13:00:00,559.92,559.94,559.22,559.82,3353.0,556.6541,556.674,555.9582,556.5547,3353.0
2024-06-21 13:10:00,559.82,560.03,559.29,559.4,4210.0,556.5547,556.7634,556.0278,556.1371,4210.0
2024-06-21 13:20:00,560.05,560.24,559.7,560.02,891.0,556.7833,556.9722,556.4354,556.7535,891.0
2024-06-21 13:30:00,560.16,560.16,559.49,559.75,506.0,556.8927,556.8927,556.2266,556.4851,506.0
2024-06-21 13:40:00,559.78,559.78,559.7,559.7,300.0,556.5149,556.5149,556.4354,556.4354,300.0
2024-06-21 13:50:00,560.18,560.18,560.05,560.06,200.0,556.9126,556.9126,556.7833,556.7933,200.0
2024-06-21 14:00:00,560.17,560.35,560.17,560.22,420.0,556.9026,557.0816,556.9026,556.9523,420.0
2024-06-21 14:10:00,560.26,560.26,559.63,559.64,1457.0,556.9921,556.9921,556.3658,556.3757,1457.0
2024-06-21 14:20:00,560.05,560.25,559.82,559.91,1926.0,556.7833,556.9822,556.5547,556.6441,1926.0
2024-06-21 14:30:00,560.54,560.96,560.39,560.73,1449.0,557.2705,557.688,557.1213,557.4594,1449.0
2024-06-21 14:40:00,560.39,560.84,560.21,560.25,2909.0,557.1213,557.5687,556.9424,556.9822,2909.0
2024-06-21 14:50:00,560.27,560.69,560.27,560.52,1304.0,557.002,557.4196,557.002,557.2506,1304.0
2024-06-21 15:00:00,560.29,560.52,560.01,560.08,1500.0,557.0219,557.2506,556.7436,556.8132,1500.0
2024-06-21 15:10:00,560.4,560.51,559.82,559.99,2064.0,557.1313,557.2406,556.5547,556.7237,2064.0
2024-06-21 15:20:00,560.03,560.03,558.92,558.92,1700.0,556.7634,556.7634,555.6599,555.6599,1700.0
2024-06-21 15:30:00,559.1,559.55,559.06,559.07,3167.0,555.8389,556.2862,555.7991,555.809,3167.0
2024-06-21 15:40:00,559.14,559.41,558.79,559.2,6009.0,555.8786,556.1471,555.5307,555.9383,6009.0
2024-06-21 15:50:00,559.6,562.92,559.6,561.49,44728.0,556.336,559.6366,556.336,558.2149,44728.0
2024-06-24 09:30:00,559.78,560.63,558.25,559.56,4697.0,556.5149,557.36,554.9938,556.2962,4697.0
2024-06-24 09:40:00,560.57,561.32,559.94,561.09,2670.0,557.3003,558.0459,556.674,557.8173,2670.0
2024-06-24 09:50:00,561.58,563.26,561.57,562.64,2262.0,558.3044,559.9746,558.2945,559.3582,2262.0
2024-06-24 10:00:00,562.98,564.17,562.12,564.16,4817.0,559.6962,560.8793,558.8413,560.8694,4817.0
2024-06-24 10:10:00,564.0,566.17,564.0,565.46,17929.0,560.7103,562.8676,560.7103,562.1618,17929.0
2024-06-24 10:20:00,565.64,567.56,565.12,566.73,6830.0,562.3407,564.2495,561.8238,563.4244,6830.0
2024-06-24 10:30:00,566.67,566.67,564.72,566.27,6988.0,563.3647,563.3647,561.4261,562.9671,6988.0
2024-06-24 10:40:00,566.29,568.36,566.0,567.93,5308.0,562.9869,565.0449,562.6986,564.6174,5308.0
2024-06-24 10:50:00,568.68,568.68,567.61,567.94,4806.0,565.363,565.363,564.2992,564.6273,4806.0
2024-06-24 11:00:00,568.31,568.67,567.93,568.19,920.0,564.9952,565.3531,564.6174,564.8759,920.0
2024-06-24 11:10:00,567.17,567.48,566.43,566.43,762.0,563.8618,564.17,563.1261,563.1261,762.0
2024-06-24 11:20:00,565.85,566.68,565.85,566.61,2855.0,562.5495,563.3747,562.5495,563.3051,2855.0
2024-06-24 11:30:00,566.35,566.44,565.95,566.18,1550.0,563.0466,563.1361,562.6489,562.8776,1550.0
2024-06-24 11:40:00,565.98,566.92,565.96,566.19,1600.0,562.6787,563.6133,562.6589,562.8875,1600.0
2024-06-24 11:50:00,566.0,566.14,565.76,565.76,2077.0,562.6986,562.8378,562.46,562.46,2077.0
2024-06-24 12:00:00,565.51,565.58,565.21,565.54,876.0,562.2115,562.2811,561.9132,562.2413,876.0
2024-06-24 12:10:00,565.58,566.9,565.58,566.9,1100.0,562.2811,563.5934,562.2811,563.5934,1100.0
2024-06-24 12:20:00,566.43,566.45,566.2,566.2,619.0,563.1261,563.146,562.8975,562.8975,619.0
2024-06-24 12:30:00,566.3,566.3,565.81,565.81,700.0,562.9969,562.9969,562.5097,562.5097,700.0
2024-06-24 12:40:00,565.69,565.81,565.19,565.6,2381.0,562.3904,562.5097,561.8934,562.301,2381.0
2024-06-24 12:50:00,565.79,565.92,565.38,565.38,1108.0,562.4899,562.6191,562.0822,562.0822,1108.0
2024-06-24 13:00:00,565.6,565.83,565.07,565.07,1708.0,562.301,562.5296,561.7741,561.7741,1708.0
2024-06-24 13:10:00,565.27,565.41,565.02,565.26,1100.0,561.9729,562.1121,561.7243,561.9629,1100.0
2024-06-24 13:20:00,565.11,566.08,565.02,565.9,923.0,561.8138,562.7782,561.7243,562.5992,923.0
2024-06-24 13:30:00,565.66,566.23,564.72,565.0,1698.0,562.3606,562.9273,561.4261,561.7045,1698.0
2024-06-24 13:40:00,565.0,565.22,564.73,564.88,468.0,561.7045,561.9232,561.436,561.5852,468.0
2024-06-24 13:50:00,565.14,565.89,564.82,565.24,3986.0,561.8436,562.5893,561.5255,561.9431,3986.0
2024-06-24 14:00:00,565.62,565.62,565.03,565.03,585.0,562.3208,562.3208,561.7343,561.7343,585.0
2024-06-24 14:10:00,565.28,565.28,565.15,565.15,200.0,561.9828,561.9828,561.8536,561.8536,200.0
2024-06-24 14:20:00,565.43,565.43,565.43,565.43,100.0,562.132,562.132,562.132,562.132,100.0
2024-06-24 14:30:00,565.66,565.66,565.0,565.52,776.0,562.3606,562.3606,561.7045,562.2214,776.0
2024-06-24 14:40:00,565.0,565.7,565.0,565.27,2318.0,561.7045,562.4004,561.7045,561.9729,2318.0
2024-06-24 14:50:00,565.39,565.39,564.87,564.96,939.0,562.0922,562.0922,561.5752,561.6647,939.0
2024-06-24 15:00:00,565.12,565.12,564.59,564.59,1782.0,561.8238,561.8238,561.2969,561.2969,1782.0
2024-06-24 15:10:00,564.89,564.89,564.03,564.03,1036.0,561.5951,561.5951,560.7401,560.7401,1036.0
2024-06-24 15:20:00,563.82,564.14,563.71,563.79,1123.0,560.5313,560.8495,560.422,560.5015,1123.0
2024-06-24 15:30:00,563.88,564.11,563.5,564.05,1810.0,560.591,560.8197,560.2132,560.76,1810.0
2024-06-24 15:40:00,564.06,564.27,563.01,563.04,4999.0,560.7699,560.9787,559.7261,559.7559,4999.0
2024-06-24 15:50:00,563.39,564.64,562.32,562.6,18589.0,560.1039,561.3466,559.0401,559.3185,18589.0
2024-06-25 09:30:00,565.09,565.78,562.83,565.2,9157.0,561.7939,562.4799,559.5471,561.9033,9157.0
2024-06-25 09:40:00,565.21,566.44,565.06,565.63,2900.0,561.9132,563.1361,561.7641,562.3308,2900.0
2024-06-25 09:50:00,565.63,565.92,563.97,563.98,5363.0,562.3308,562.6191,560.6805,560.6904,5363.0
2024-06-25 10:00:00,562.64,566.47,562.64,565.67,1983.0,559.3582,563.1659,559.3582,562.3706,1983.0
2024-06-25 10:10:00,566.07,566.08,565.12,565.68,1851.0,562.7682,562.7782,561.8238,562.3805,1851.0
2024-06-25 10:20:00,565.56,565.77,563.38,563.41,2600.0,562.2612,562.47,560.0939,560.1237,2600.0
2024-06-25 10:30:00,563.25,563.6,563.25,563.52,700.0,559.9647,560.3126,559.9647,560.2331,700.0
2024-06-25 10:40:00,563.69,563.7,563.31,563.63,750.0,560.4021,560.412,560.0243,560.3425,750.0
2024-06-25 10:50:00,563.0,564.23,563.0,564.01,1699.0,559.7161,560.939,559.7161,560.7202,1699.0
2024-06-25 11:00:00,563.97,564.07,563.25,563.27,2463.0,560.6805,560.7799,559.9647,559.9846,2463.0
2024-06-25 11:10:00,563.38,563.86,563.26,563.26,1425.0,560.0939,560.5711,559.9746,559.9746,1425.0
2024-06-25 11:20:00,563.2,563.32,562.79,562.8,675.0,559.915,560.0343,559.5074,559.5173,675.0
2024-06-25 11:30:00,563.62,563.62,563.17,563.17,792.0,560.3325,560.3325,559.8851,559.8851,792.0
2024-06-25 11:40:00,563.59,564.11,563.57,564.11,600.0,560.3027,560.8197,560.2828,560.8197,600.0
2024-06-25 11:50:00,563.69,563.73,563.62,563.73,300.0,560.4021,560.4419,560.3325,560.4419,300.0
2024-06-25 12:00:00,563.59,563.69,563.45,563.54,670.0,560.3027,560.4021,560.1635,560.253,670.0
2024-06-25 12:10:00,563.68,563.68,562.98,563.16,1099.0,560.3922,560.3922,559.6962,559.8752,1099.0
2024-06-25 12:20:00,563.68,563.89,563.5,563.5,1711.0,560.3922,560.6009,560.2132,560.2132,1711.0
2024-06-25 12:30:00,563.65,563.65,563.18,563.43,825.0,560.3623,560.3623,559.8951,560.1436,825.0
2024-06-25 12:40:00,563.29,563.3,562.1,562.64,849.0,560.0044,560.0144,558.8214,559.3582,849.0
2024-06-25 12:50:00,562.53,562.76,562.53,562.75,642.0,559.2489,559.4775,559.2489,559.4676,642.0
2024-06-25 13:00:00,562.5,562.5,561.82,561.82,1600.0,559.219,559.219,558.543,558.543,1600.0
2024-06-25 13:10:00,562.31,562.31,562.06,562.11,820.0,559.0302,559.0302,558.7816,558.8313,820.0
2024-06-25 13:20:00,561.98,562.38,561.94,562.36,846.0,558.7021,559.0997,558.6623,559.0799,846.0
2024-06-25 13:30:00,562.72,562.72,562.67,562.67,300.0,559.4378,559.4378,559.3881,559.3881,300.0
2024-06-25 13:40:00,562.11,562.11,562.11,562.11,200.0,558.8313,558.8313,558.8313,558.8313,200.0
2024-06-25 13:50:00,561.99,561.99,561.98,561.99,200.0,558.712,558.712,558.7021,558.712,200.0
2024-06-25 14:00:00,562.13,562.25,561.97,562.0,1703.0,558.8512,558.9705,558.6921,558.722,1703.0
2024-06-25 14:10:00,562.33,562.58,562.17,562.4,3514.0,559.05,559.2986,558.891,559.1196,3514.0
2024-06-25 14:20:00,562.67,562.67,562.48,562.58,782.0,559.3881,559.3881,559.1992,559.2986,782.0
2024-06-25 14:30:00,562.85,562.9,562.81,562.81,500.0,559.567,559.6167,559.5272,559.5272,500.0
2024-06-25 14:40:00,563.19,563.87,562.96,562.96,1255.0,559.905,560.5811,559.6764,559.6764,1255.0
2024-06-25 14:50:00,563.27,563.34,563.27,563.34,214.0,559.9846,560.0541,559.9846,560.0541,214.0
2024-06-25 15:00:00,563.52,563.94,563.52,563.65,520.0,560.2331,560.6506,560.2331,560.3623,520.0
2024-06-25 15:10:00,563.39,563.84,563.39,563.67,1200.0,560.1039,560.5512,560.1039,560.3822,1200.0
2024-06-25 15:20:00,563.86,564.17,563.65,564.02,1412.0,560.5711,560.8793,560.3623,560.7302,1412.0
2024-06-25 15:30:00,563.92,564.08,563.76,563.79,1270.0,560.6308,560.7898,560.4717,560.5015,1270.0
2024-06-25 15:40:00,563.9,564.44,563.71,564.23,4325.0,560.6109,561.1477,560.422,560.939,4325.0
2024-06-25 15:50:00,564.08,564.4,562.76,562.98,13170.0,560.7898,561.108,559.4775,559.6962,13170.0
2024-06-26 09:30:00,559.98,562.5,557.52,558.29,9333.0,556.7137,559.219,554.2681,555.0336,9333.0
2024-06-26 09:40:00,558.0,558.29,556.63,556.63,2000.0,554.7453,555.0336,553.3833,553.3833,2000.0
2024-06-26 09:50:00,557.46,559.11,557.0,558.48,2913.0,554.2084,555.8488,553.7511,555.2225,2913.0
2024-06-26 10:00:00,558.77,558.79,557.82,557.82,1330.0,555.5108,555.5307,554.5663,554.5663,1330.0
2024-06-26 10:10:00,558.44,558.88,557.92,557.92,1917.0,555.1827,555.6202,554.6658,554.6658,1917.0
2024-06-26 10:20:00,558.23,558.63,558.05,558.05,1901.0,554.9739,555.3716,554.795,554.795,1901.0
2024-06-26 10:30:00,557.74,558.2,557.66,558.2,1012.0,554.4868,554.9441,554.4073,554.9441,1012.0
2024-06-26 10:40:00,558.33,559.24,558.32,558.77,807.0,555.0734,555.9781,555.0634,555.5108,807.0
2024-06-26 10:50:00,558.79,559.12,558.63,558.83,2740.0,555.5307,555.8588,555.3716,555.5704,2740.0
2024-06-26 11:00:00,559.05,559.97,559.05,559.22,1323.0,555.7892,556.7038,555.7892,555.9582,1323.0
2024-06-26 11:10:00,559.74,559.94,559.73,559.77,833.0,556.4751,556.674,556.4652,556.505,833.0
2024-06-26 11:20:00,560.37,560.7,560.33,560.37,2100.0,557.1015,557.4295,557.0617,557.1015,2100.0
2024-06-26 11:30:00,560.42,560.57,560.05,560.35,2000.0,557.1512,557.3003,556.7833,557.0816,2000.0
2024-06-26 11:40:00,560.58,560.81,560.38,560.8,2000.0,557.3102,557.5389,557.1114,557.529,2000.0
2024-06-26 11:50:00,560.82,561.17,560.67,560.74,2128.0,557.5488,557.8968,557.3997,557.4693,2128.0
2024-06-26 12:00:00,560.62,561.29,560.43,561.25,4598.0,557.35,558.0161,557.1611,557.9763,4598.0
2024-06-26 12:10:00,561.23,561.63,561.22,561.46,800.0,557.9565,558.3541,557.9465,558.1851,800.0
2024-06-26 12:20:00,560.98,560.98,560.51,560.51,800.0,557.7079,557.7079,557.2406,557.2406,800.0
2024-06-26 12:30:00,560.56,560.95,559.99,560.2,4459.0,557.2904,557.6781,556.7237,556.9325,4459.0
2024-06-26 12:40:00,560.04,560.13,559.42,559.48,6178.0,556.7734,556.8629,556.157,556.2167,6178.0
2024-06-26 12:50:00,559.47,559.84,559.35,559.51,2178.0,556.2067,556.5746,556.0874,556.2465,2178.0
2024-06-26 13:00:00,559.55,559.84,559.3,559.3,1430.0,556.2862,556.5746,556.0377,556.0377,1430.0
2024-06-26 13:10:00,559.17,559.71,559.14,559.29,1067.0,555.9085,556.4453,555.8786,556.0278,1067.0
2024-06-26 13:20:00,559.31,559.31,558.77,559.07,1700.0,556.0476,556.0476,555.5108,555.809,1700.0
2024-06-26 13:30:00,559.05,559.05,558.43,558.72,1610.0,555.7892,555.7892,555.1728,555.4611,1610.0
2024-06-26 13:40:00,558.6,558.89,558.43,558.72,2971.0,555.3418,555.6301,555.1728,555.4611,2971.0
2024-06-26 13:50:00,559.05,559.22,558.62,559.22,1944.0,555.7892,555.9582,555.3617,555.9582,1944.0
2024-06-26 14:00:00,558.58,558.91,558.57,558.91,1022.0,555.3219,555.65,555.312,555.65,1022.0
2024-06-26 14:10:00,559.06,559.39,559.05,559.17,1444.0,555.7991,556.1272,555.7892,555.9085,1444.0
2024-06-26 14:20:00,559.77,559.96,559.65,559.65,1412.0,556.505,556.6939,556.3857,556.3857,1412.0
2024-06-26 14:30:00,559.4,559.41,559.18,559.19,700.0,556.1371,556.1471,555.9184,555.9283,700.0
2024-06-26 14:40:00,559.14,559.98,559.14,559.81,2391.0,555.8786,556.7137,555.8786,556.5447,2391.0
2024-06-26 14:50:00,559.48,559.64,558.93,559.44,5014.0,556.2167,556.3757,555.6699,556.1769,5014.0
2024-06-26 15:00:00,559.13,559.13,558.12,558.4,10899.0,555.8687,555.8687,554.8646,555.143,10899.0
2024-06-26 15:10:00,558.09,558.52,558.08,558.45,2224.0,554.8348,555.2623,554.8248,555.1927,2224.0
2024-06-26 15:20:00,558.28,558.28,557.82,558.04,2215.0,555.0237,555.0237,554.5663,554.7851,2215.0
2024-06-26 15:30:00,558.03,558.17,557.51,557.54,5890.0,554.7751,554.9143,554.2581,554.288,5890.0
2024-06-26 15:40:00,557.39,557.39,557.02,557.13,3760.0,554.1388,554.1388,553.771,553.8804,3760.0
2024-06-26 15:50:00,557.06,558.03,556.82,557.22,23110.0,553.8108,554.7751,553.5722,553.9698,23110.0
2024-06-27 09:30:00,560.08,560.08,557.26,558.26,6312.0,556.8132,556.8132,554.0096,555.0038,6312.0
2024-06-27 09:40:00,557.54,558.66,556.93,557.64,752.0,554.288,555.4014,553.6815,554.3874,752.0
2024-06-27 09:50:00,557.87,559.15,557.87,559.15,739.0,554.616,555.8886,554.616,555.8886,739.0
2024-06-27 10:00:00,559.7,561.39,559.7,561.32,1378.0,556.4354,558.1155,556.4354,558.0459,1378.0
2024-06-27 10:10:00,560.93,562.27,560.92,562.0,1137.0,557.6582,558.9904,557.6483,558.722,1137.0
2024-06-27 10:20:00,562.2,563.64,561.78,563.18,3693.0,558.9208,560.3524,558.5032,559.8951,3693.0
2024-06-27 10:30:00,563.61,563.61,563.11,563.11,600.0,560.3226,560.3226,559.8255,559.8255,600.0
2024-06-27 10:40:00,563.28,563.5,562.98,562.98,1102.0,559.9945,560.2132,559.6962,559.6962,1102.0
2024-06-27 10:50:00,562.8,564.0,562.49,562.61,3287.0,559.5173,560.7103,559.2091,559.3284,3287.0
2024-06-27 11:00:00,563.26,563.27,562.36,562.36,4936.0,559.9746,559.9846,559.0799,559.0799,4936.0
2024-06-27 11:10:00,562.03,564.69,562.03,564.69,4345.0,558.7518,561.3963,558.7518,561.3963,4345.0
2024-06-27 11:20:00,564.78,564.88,563.48,563.48,3561.0,561.4857,561.5852,560.1933,560.1933,3561.0
2024-06-27 11:30:00,563.38,564.49,563.34,564.39,2516.0,560.0939,561.1974,560.0541,561.098,2516.0
2024-06-27 11:40:00,564.25,564.41,563.98,564.41,790.0,560.9588,561.1179,560.6904,561.1179,790.0
2024-06-27 11:50:00,564.45,564.45,564.21,564.21,200.0,561.1577,561.1577,560.9191,560.9191,200.0
2024-06-27 12:00:00,563.95,564.5,563.94,564.22,1604.0,560.6606,561.2074,560.6506,560.929,1604.0
2024-06-27 12:10:00,564.58,565.25,564.4,564.98,1888.0,561.2869,561.953,561.108,561.6846,1888.0
2024-06-27 12:20:00,565.43,565.43,564.36,564.36,1974.0,562.132,562.132,561.0682,561.0682,1974.0
2024-06-27 12:30:00,564.22,564.33,563.85,564.09,1300.0,560.929,561.0384,560.5612,560.7998,1300.0
2024-06-27 12:40:00,563.89,564.08,563.71,564.06,1778.0,560.6009,560.7898,560.422,560.7699,1778.0
2024-06-27 12:50:00,564.25,564.99,563.63,563.63,3006.0,560.9588,561.6945,560.3425,560.3425,3006.0
2024-06-27 13:00:00,563.81,564.13,563.66,563.67,2418.0,560.5214,560.8395,560.3723,560.3822,2418.0
2024-06-27 13:10:00,563.99,564.15,563.55,563.69,1389.0,560.7004,560.8594,560.2629,560.4021,1389.0
2024-06-27 13:20:00,563.63,564.23,563.63,563.83,1502.0,560.3425,560.939,560.3425,560.5413,1502.0
2024-06-27 13:30:00,564.1,564.1,563.37,564.0,1122.0,560.8097,560.8097,560.084,560.7103,1122.0
2024-06-27 13:40:00,564.01,564.01,562.93,563.02,4024.0,560.7202,560.7202,559.6465,559.736,4024.0
2024-06-27 13:50:00,562.78,562.78,562.16,562.17,1559.0,559.4974,559.4974,558.881,558.891,1559.0
2024-06-27 14:00:00,562.29,562.29,561.54,562.0,2009.0,559.0103,559.0103,558.2646,558.722,2009.0
2024-06-27 14:10:00,561.75,561.87,561.02,561.02,2367.0,558.4734,558.5927,557.7477,557.7477,2367.0
2024-06-27 14:20:00,561.24,561.24,560.95,561.17,1300.0,557.9664,557.9664,557.6781,557.8968,1300.0
2024-06-27 14:30:00,561.01,561.01,560.36,560.36,3377.0,557.7377,557.7377,557.0915,557.0915,3377.0
2024-06-27 14:40:00,560.5,560.62,560.25,560.25,2652.0,557.2307,557.35,556.9822,556.9822,2652.0
2024-06-27 14:50:00,560.44,561.26,560.44,560.68,1900.0,557.1711,557.9863,557.1711,557.4097,1900.0
2024-06-27 15:00:00,561.38,562.23,561.38,561.87,1201.0,558.1056,558.9506,558.1056,558.5927,1201.0
2024-06-27 15:10:00,561.93,562.0,561.6,561.65,2129.0,558.6524,558.722,558.3243,558.374,2129.0
2024-06-27 15:20:00,561.77,561.81,561.37,561.81,3492.0,558.4933,558.5331,558.0956,558.5331,3492.0
2024-06-27 15:30:00,561.68,562.32,561.56,561.95,2335.0,558.4038,559.0401,558.2845,558.6723,2335.0
2024-06-27 15:40:00,561.74,562.03,561.09,561.23,4083.0,558.4635,558.7518,557.8173,557.9565,4083.0
2024-06-27 15:50:00,561.44,562.62,561.24,562.11,17793.0,558.1652,559.3383,557.9664,558.8313,17793.0
2024-06-28 09:30:00,561.97,566.9,559.94,566.17,6677.0,558.6921,563.5934,556.674,562.8676,6677.0
2024-06-28 09:40:00,566.25,566.92,565.34,565.34,2600.0,562.9472,563.6133,562.0425,562.0425,2600.0
2024-06-28 09:50:00,566.19,567.9,565.64,565.64,3510.0,562.8875,564.5875,562.3407,562.3407,3510.0
2024-06-28 10:00:00,566.47,569.5,566.46,569.34,7374.0,563.1659,566.1782,563.1559,566.0191,7374.0
2024-06-28 10:10:00,568.86,569.26,567.66,568.53,6780.0,565.5419,565.9396,564.3489,565.2139,6780.0
2024-06-28 10:20:00,568.09,569.15,568.08,568.48,1800.0,564.7764,565.8303,564.7665,565.1642,1800.0
2024-06-28 10:30:00,568.11,569.19,567.98,568.48,2655.0,564.7963,565.87,564.6671,565.1642,2655.0
2024-06-28 10:40:00,568.22,569.4,568.22,569.03,1700.0,564.9057,566.0788,564.9057,565.711,1700.0
2024-06-28 10:50:00,568.68,569.32,568.15,568.19,2348.0,565.363,565.9993,564.8361,564.8759,2348.0
2024-06-28 11:00:00,568.12,568.19,567.73,567.92,2563.0,564.8063,564.8759,564.4185,564.6074,2563.0
2024-06-28 11:10:00,568.0,568.71,567.73,567.74,6962.0,564.687,565.3928,564.4185,564.4285,6962.0
2024-06-28 11:20:00,567.54,567.61,567.1,567.61,2546.0,564.2296,564.2992,563.7922,564.2992,2546.0
2024-06-28 11:30:00,567.34,567.73,566.75,567.48,3905.0,564.0308,564.4185,563.4443,564.17,3905.0
2024-06-28 11:40:00,567.27,567.91,566.36,566.47,5746.0,563.9612,564.5975,563.0565,563.1659,5746.0
2024-06-28 11:50:00,566.84,567.83,566.5,567.49,4585.0,563.5337,564.518,563.1957,564.1799,4585.0
2024-06-28 12:00:00,567.49,567.54,566.94,566.94,1988.0,564.1799,564.2296,563.6331,563.6331,1988.0
2024-06-28 12:10:00,566.85,566.87,566.64,566.87,1726.0,563.5437,563.5636,563.3349,563.5636,1726.0
2024-06-28 12:20:00,567.03,568.19,567.03,568.19,1068.0,563.7226,564.8759,563.7226,564.8759,1068.0
2024-06-28 12:30:00,567.92,568.42,567.92,568.1,1163.0,564.6074,565.1045,564.6074,564.7864,1163.0
2024-06-28 12:40:00,567.88,568.56,567.86,568.29,1770.0,564.5677,565.2437,564.5478,564.9753,1770.0
2024-06-28 12:50:00,568.26,568.45,568.03,568.15,1880.0,564.9454,565.1343,564.7168,564.8361,1880.0
2024-06-28 13:00:00,568.17,569.09,568.17,568.8,3123.0,564.856,565.7706,564.856,565.4823,3123.0
2024-06-28 13:10:00,568.74,568.9,568.54,568.61,1621.0,565.4226,565.5817,565.2238,565.2934,1621.0
2024-06-28 13:20:00,568.67,568.83,568.18,568.29,1858.0,565.3531,565.5121,564.8659,564.9753,1858.0
2024-06-28 13:30:00,568.31,568.73,567.75,567.86,3922.0,564.9952,565.4127,564.4384,564.5478,3922.0
2024-06-28 13:40:00,567.84,567.84,566.94,567.21,2080.0,564.5279,564.5279,563.6331,563.9016,2080.0
2024-06-28 13:50:00,566.83,567.65,566.82,567.51,3669.0,563.5238,564.339,563.5138,564.1998,3669.0
2024-06-28 14:00:00,567.39,567.39,566.65,566.88,1697.0,564.0805,564.0805,563.3448,563.5735,1697.0
2024-06-28 14:10:00,566.69,566.69,566.23,566.25,1745.0,563.3846,563.3846,562.9273,562.9472,1745.0
2024-06-28 14:20:00,565.92,565.92,565.34,565.46,1500.0,562.6191,562.6191,562.0425,562.1618,1500.0
2024-06-28 14:30:00,565.61,565.86,565.5,565.64,1500.0,562.3109,562.5594,562.2015,562.3407,1500.0
2024-06-28 14:40:00,565.83,565.83,565.28,565.34,2288.0,562.5296,562.5296,561.9828,562.0425,2288.0
2024-06-28 14:50:00,565.32,566.16,565.18,566.06,4871.0,562.0226,562.8577,561.8834,562.7583,4871.0
2024-06-28 15:00:00,566.02,566.55,565.76,566.32,4846.0,562.7185,563.2454,562.46,563.0168,4846.0
2024-06-28 15:10:00,566.21,566.3,565.74,566.11,2684.0,562.9074,562.9969,562.4401,562.808,2684.0
2024-06-28 15:20:00,566.08,566.68,565.82,566.45,4738.0,562.7782,563.3747,562.5197,563.146,4738.0
2024-06-28 15:30:00,566.49,566.64,565.56,566.29,3200.0,563.1858,563.3349,562.2612,562.9869,3200.0
2024-06-28 15:40:00,566.6,567.1,566.33,566.71,14575.0,563.2951,563.7922,563.0267,563.4045,14575.0
2024-06-28 15:50:00,566.57,567.15,562.96,563.66,65132.0,563.2653,563.8419,559.6764,560.3723,65132.0
2024-07-01 09:30:00,567.11,568.55,564.32,564.48,7168.0,563.8022,565.2338,561.0284,561.1875,7168.0
2024-07-01 09:40:00,564.67,564.67,564.46,564.46,600.0,561.3764,561.3764,561.1676,561.1676,600.0
2024-07-01 09:50:00,563.36,564.51,563.36,564.51,828.0,560.074,561.2173,560.074,561.2173,828.0
2024-07-01 10:00:00,564.01,564.48,563.7,564.24,2027.0,560.7202,561.1875,560.412,560.9489,2027.0
2024-07-01 10:10:00,564.23,564.66,562.94,563.48,2347.0,560.939,561.3664,559.6565,560.1933,2347.0
2024-07-01 10:20:00,563.31,564.06,562.87,564.06,1715.0,560.0243,560.7699,559.5869,560.7699,1715.0
2024-07-01 10:30:00,562.96,563.33,562.72,563.22,3123.0,559.6764,560.0442,559.4378,559.9348,3123.0
2024-07-01 10:40:00,562.95,563.54,562.83,563.27,3169.0,559.6664,560.253,559.5471,559.9846,3169.0
2024-07-01 10:50:00,563.69,563.69,562.59,562.68,2300.0,560.4021,560.4021,559.3085,559.398,2300.0
2024-07-01 11:00:00,562.63,562.64,561.98,562.55,1769.0,559.3483,559.3582,558.7021,559.2688,1769.0
2024-07-01 11:10:00,562.31,562.8,562.31,562.69,4740.0,559.0302,559.5173,559.0302,559.4079,4740.0
2024-07-01 11:20:00,561.98,562.69,561.77,562.0,2100.0,558.7021,559.4079,558.4933,558.722,2100.0
2024-07-01 11:30:00,562.24,562.68,562.24,562.64,1000.0,558.9606,559.398,558.9606,559.3582,1000.0
2024-07-01 11:40:00,562.39,562.39,562.12,562.13,649.0,559.1097,559.1097,558.8413,558.8512,649.0
2024-07-01 11:50:00,562.27,562.61,562.2,562.27,1123.0,558.9904,559.3284,558.9208,558.9904,1123.0
2024-07-01 12:00:00,562.36,562.99,562.24,562.98,1000.0,559.0799,559.7062,558.9606,559.6962,1000.0
2024-07-01 12:10:00,563.22,563.83,563.21,563.38,700.0,559.9348,560.5413,559.9249,560.0939,700.0
2024-07-01 12:20:00,562.82,563.26,562.82,563.03,700.0,559.5372,559.9746,559.5372,559.746,700.0
2024-07-01 12:30:00,563.35,563.46,562.72,562.72,7712.0,560.0641,560.1734,559.4378,559.4378,7712.0
2024-07-01 12:40:00,562.73,563.12,561.92,561.94,3890.0,559.4477,559.8354,558.6424,558.6623,3890.0
2024-07-01 12:50:00,561.98,561.98,561.11,561.11,600.0,558.7021,558.7021,557.8372,557.8372,600.0
2024-07-01 13:00:00,561.4,561.66,561.28,561.66,1100.0,558.1255,558.3839,558.0062,558.3839,1100.0
2024-07-01 13:10:00,562.07,562.6,562.07,562.16,1643.0,558.7916,559.3185,558.7916,558.881,1643.0
2024-07-01 13:20:00,562.4,563.06,562.17,562.17,2356.0,559.1196,559.7758,558.891,558.891,2356.0
2024-07-01 13:30:00,562.19,562.48,561.73,562.48,1300.0,558.9109,559.1992,558.4535,559.1992,1300.0
2024-07-01 13:40:00,562.18,562.58,562.18,562.41,1683.0,558.9009,559.2986,558.9009,559.1296,1683.0
2024-07-01 13:50:00,562.29,562.55,562.28,562.32,1794.0,559.0103,559.2688,559.0003,559.0401,1794.0
2024-07-01 14:00:00,562.3,562.3,561.42,561.64,8425.0,559.0202,559.0202,558.1453,558.3641,8425.0
2024-07-01 14:10:00,561.83,562.24,561.02,562.24,3766.0,558.553,558.9606,557.7477,558.9606,3766.0
2024-07-01 14:20:00,562.02,562.34,561.52,561.52,1624.0,558.7418,559.06,558.2448,558.2448,1624.0
2024-07-01 14:30:00,561.2,561.79,560.99,561.69,2182.0,557.9266,558.5132,557.7179,558.4138,2182.0
2024-07-01 14:40:00,561.58,561.84,561.4,561.4,1430.0,558.3044,558.5629,558.1255,558.1255,1430.0
2024-07-01 14:50:00,561.44,561.48,561.2,561.29,1400.0,558.1652,558.205,557.9266,558.0161,1400.0
2024-07-01 15:00:00,561.37,561.52,561.07,561.12,1504.0,558.0956,558.2448,557.7974,557.8471,1504.0
2024-07-01 15:10:00,560.95,561.19,560.63,560.64,2200.0,557.6781,557.9167,557.36,557.3699,2200.0
2024-07-01 15:20:00,560.73,561.38,560.73,561.36,4112.0,557.4594,558.1056,557.4594,558.0857,4112.0
2024-07-01 15:30:00,561.3,562.25,561.29,562.22,2612.0,558.026,558.9705,558.0161,558.9407,2612.0
2024-07-01 15:40:00,562.27,562.72,562.2,562.61,2343.0,558.9904,559.4378,558.9208,559.3284,2343.0
2024-07-01 15:50:00,562.48,563.11,562.38,562.54,21053.0,559.1992,559.8255,559.0997,559.2588,21053.0
2024-07-02 09:30:00,564.14,567.54,564.14,567.54,8363.0,560.8495,564.2296,560.8495,564.2296,8363.0
2024-07-02 09:40:00,566.59,567.48,566.43,566.43,747.0,563.2852,564.17,563.1261,563.1261,747.0
2024-07-02 09:50:00,564.31,565.14,564.3,565.13,1112.0,561.0185,561.8436,561.0085,561.8337,1112.0
2024-07-02 10:00:00,565.41,566.53,565.41,565.49,800.0,562.1121,563.2255,562.1121,562.1916,800.0
2024-07-02 10:10:00,564.96,566.5,564.83,565.79,3279.0,561.6647,563.1957,561.5355,562.4899,3279.0
2024-07-02 10:20:00,565.94,565.94,564.81,564.94,1482.0,562.639,562.639,561.5156,561.6448,1482.0
2024-07-02 10:30:00,564.61,565.22,563.67,564.18,2961.0,561.3167,561.9232,560.3822,560.8892,2961.0
2024-07-02 10:40:00,564.17,564.17,563.19,563.26,500.0,560.8793,560.8793,559.905,559.9746,500.0
2024-07-02 10:50:00,563.67,563.91,562.83,562.83,1604.0,560.3822,560.6208,559.5471,559.5471,1604.0
2024-07-02 11:00:00,563.0,563.1,563.0,563.01,466.0,559.7161,559.8155,559.7161,559.7261,466.0
2024-07-02 11:10:00,563.2,563.62,562.82,562.86,2446.0,559.915,560.3325,559.5372,559.5769,2446.0
2024-07-02 11:20:00,563.67,565.07,563.03,565.07,1331.0,560.3822,561.7741,559.746,561.7741,1331.0
2024-07-02 11:30:00,565.13,565.58,564.47,564.47,1598.0,561.8337,562.2811,561.1776,561.1776,1598.0
2024-07-02 11:40:00,564.82,565.34,564.74,564.98,1355.0,561.5255,562.0425,561.446,561.6846,1355.0
2024-07-02 11:50:00,564.75,565.32,563.71,563.71,1986.0,561.4559,562.0226,560.422,560.422,1986.0
2024-07-02 12:00:00,563.71,563.71,563.71,563.71,0.0,560.422,560.422,560.422,560.422,0.0
2024-07-02 12:10:00,563.83,563.83,563.22,563.22,624.0,560.5413,560.5413,559.9348,559.9348,624.0
2024-07-02 12:20:00,562.97,563.22,562.97,563.22,579.0,559.6863,559.9348,559.6863,559.9348,579.0
2024-07-02 12:30:00,563.42,563.54,562.52,562.52,2000.0,560.1337,560.253,559.2389,559.2389,2000.0
2024-07-02 12:40:00,562.89,562.9,561.75,561.79,2220.0,559.6068,559.6167,558.4734,558.5132,2220.0
2024-07-02 12:50:00,561.51,562.61,561.25,562.61,3443.0,558.2348,559.3284,557.9763,559.3284,3443.0
2024-07-02 13:00:00,562.05,562.24,562.04,562.24,200.0,558.7717,558.9606,558.7617,558.9606,200.0
2024-07-02 13:10:00,562.6,562.67,561.72,562.22,4974.0,559.3185,559.3881,558.4436,558.9407,4974.0
2024-07-02 13:20:00,562.15,562.32,561.72,561.73,1757.0,558.8711,559.0401,558.4436,558.4535,1757.0
2024-07-02 13:30:00,562.12,562.55,562.12,562.33,1974.0,558.8413,559.2688,558.8413,559.05,1974.0
2024-07-02 13:40:00,562.46,562.63,562.17,562.48,1866.0,559.1793,559.3483,558.891,559.1992,1866.0
2024-07-02 13:50:00,562.91,563.37,562.63,562.71,2565.0,559.6267,560.084,559.3483,559.4278,2565.0
2024-07-02 14:00:00,562.58,563.57,562.57,563.57,4066.0,559.2986,560.2828,559.2886,560.2828,4066.0
2024-07-02 14:10:00,563.67,563.92,563.39,563.53,1401.0,560.3822,560.6308,560.1039,560.243,1401.0
2024-07-02 14:20:00,563.58,563.85,563.53,563.59,2004.0,560.2927,560.5612,560.243,560.3027,2004.0
2024-07-02 14:30:00,563.38,564.18,563.09,564.18,3250.0,560.0939,560.8892,559.8056,560.8892,3250.0
2024-07-02 14:40:00,564.28,564.56,564.2,564.56,900.0,560.9887,561.267,560.9091,561.267,900.0
2024-07-02 14:50:00,565.03,565.39,564.63,564.72,2157.0,561.7343,562.0922,561.3366,561.4261,2157.0
2024-07-02 15:00:00,564.76,564.78,564.23,564.26,2100.0,561.4659,561.4857,560.939,560.9688,2100.0
2024-07-02 15:10:00,564.27,564.36,563.74,564.3,2141.0,560.9787,561.0682,560.4518,561.0085,2141.0
2024-07-02 15:20:00,563.88,564.31,563.71,564.31,4194.0,560.591,561.0185,560.422,561.0185,4194.0
2024-07-02 15:30:00,564.12,564.5,563.53,563.53,2494.0,560.8296,561.2074,560.243,560.243,2494.0
2024-07-02 15:40:00,563.25,563.6,563.16,563.2,5300.0,559.9647,560.3126,559.8752,559.915,5300.0
2024-07-02 15:50:00,563.2,563.73,562.43,563.17,28355.0,559.915,560.4419,559.1495,559.8851,28355.0
2024-07-03 09:30:00,563.15,563.83,561.01,563.83,7340.0,559.8653,560.5413,557.7377,560.5413,7340.0
2024-07-03 09:40:00,564.34,564.34,561.41,562.12,5579.0,561.0483,561.0483,558.1354,558.8413,5579.0
2024-07-03 09:50:00,562.95,563.32,562.02,562.72,1402.0,559.6664,560.0343,558.7418,559.4378,1402.0
2024-07-03 10:00:00,562.72,563.37,562.09,562.43,4133.0,559.4378,560.084,558.8114,559.1495,4133.0
2024-07-03 10:10:00,562.36,563.02,562.18,562.32,1308.0,559.0799,559.736,558.9009,559.0401,1308.0
2024-07-03 10:20:00,562.18,562.7,562.17,562.37,600.0,558.9009,559.4179,558.891,559.0898,600.0
2024-07-03 10:30:00,561.91,562.38,561.91,562.38,841.0,558.6325,559.0997,558.6325,559.0997,841.0
2024-07-03 10:40:00,562.04,562.04,560.25,560.62,6847.0,558.7617,558.7617,556.9822,557.35,6847.0
2024-07-03 10:50:00,560.5,561.03,559.17,559.86,6517.0,557.2307,557.7576,555.9085,556.5944,6517.0
2024-07-03 11:00:00,559.86,561.23,559.86,561.13,2765.0,556.5944,557.9565,556.5944,557.857,2765.0
2024-07-03 11:10:00,561.13,561.15,561.13,561.14,400.0,557.857,557.8769,557.857,557.867,400.0
2024-07-03 11:20:00,560.9,560.94,559.36,560.23,4451.0,557.6284,557.6681,556.0974,556.9623,4451.0
2024-07-03 11:30:00,559.79,560.58,559.61,560.58,2502.0,556.5248,557.3102,556.3459,557.3102,2502.0
2024-07-03 11:40:00,559.52,560.14,559.45,559.82,4238.0,556.2564,556.8728,556.1868,556.5547,4238.0
2024-07-03 11:50:00,559.62,560.24,559.03,560.24,3900.0,556.3558,556.9722,555.7693,556.9722,3900.0
2024-07-03 12:00:00,560.15,560.15,559.28,559.28,2400.0,556.8827,556.8827,556.0178,556.0178,2400.0
2024-07-03 12:10:00,559.29,560.85,559.29,560.35,3735.0,556.0278,557.5787,556.0278,557.0816,3735.0
2024-07-03 12:20:00,560.35,560.89,559.49,560.0,7032.0,557.0816,557.6184,556.2266,556.7336,7032.0
2024-07-03 12:30:00,560.28,561.83,559.97,561.83,4853.0,557.012,558.553,556.7038,558.553,4853.0
2024-07-03 12:40:00,561.47,562.66,561.26,562.3,11047.0,558.1951,559.3781,557.9863,559.0202,11047.0
2024-07-03 12:50:00,561.81,561.81,560.6,560.6,26739.0,558.5331,558.5331,557.3301,557.3301,26739.0
2024-07-05 09:30:00,558.32,558.96,558.32,558.96,6291.0,555.0634,555.6997,555.0634,555.6997,6291.0
2024-07-05 09:40:00,557.36,558.08,557.36,558.08,1518.0,554.109,554.8248,554.109,554.8248,1518.0
2024-07-05 09:50:00,557.5,558.13,557.5,558.02,5810.0,554.2482,554.8745,554.2482,554.7652,5810.0
2024-07-05 10:00:00,557.83,558.18,556.77,557.05,2600.0,554.5763,554.9242,553.5225,553.8008,2600.0
2024-07-05 10:10:00,556.8,557.68,556.52,557.22,5464.0,553.5523,554.4272,553.2739,553.9698,5464.0
2024-07-05 10:20:00,557.52,557.67,556.97,557.66,2675.0,554.2681,554.4172,553.7213,554.4073,2675.0
2024-07-05 10:30:00,556.41,557.38,556.1,557.06,7102.0,553.1646,554.1289,552.8564,553.8108,7102.0
2024-07-05 10:40:00,556.96,558.18,556.67,557.0,13736.0,553.7114,554.9242,553.423,553.7511,13736.0
2024-07-05 10:50:00,557.11,557.36,556.62,557.2,4516.0,553.8605,554.109,553.3733,553.95,4516.0
2024-07-05 11:00:00,557.1,557.82,556.99,557.39,2856.0,553.8505,554.5663,553.7412,554.1388,2856.0
2024-07-05 11:10:00,557.58,558.62,557.51,557.51,2219.0,554.3277,555.3617,554.2581,554.2581,2219.0
2024-07-05 11:20:00,557.55,557.55,556.67,556.67,2000.0,554.2979,554.2979,553.423,553.423,2000.0
2024-07-05 11:30:00,557.24,557.37,556.68,557.37,2622.0,553.9897,554.119,553.433,554.119,2622.0
2024-07-05 11:40:00,556.99,557.94,556.99,557.94,1500.0,553.7412,554.6856,553.7412,554.6856,1500.0
2024-07-05 11:50:00,557.9,559.04,557.9,558.0,5055.0,554.6459,555.7792,554.6459,554.7453,5055.0
2024-07-05 12:00:00,557.91,558.68,557.86,558.68,1555.0,554.6558,555.4213,554.6061,555.4213,1555.0
2024-07-05 12:10:00,559.59,560.01,559.59,559.93,1125.0,556.326,556.7436,556.326,556.664,1125.0
2024-07-05 12:20:00,560.08,560.08,560.08,560.08,100.0,556.8132,556.8132,556.8132,556.8132,100.0
2024-07-05 12:30:00,560.17,560.17,559.92,559.95,635.0,556.9026,556.9026,556.6541,556.6839,635.0
2024-07-05 12:40:00,560.1,560.56,560.1,560.33,759.0,556.833,557.2904,556.833,557.0617,759.0
2024-07-05 12:50:00,560.66,560.66,560.66,560.66,100.0,557.3898,557.3898,557.3898,557.3898,100.0
2024-07-05 13:00:00,560.71,561.59,560.71,561.32,1034.0,557.4395,558.3144,557.4395,558.0459,1034.0
2024-07-05 13:10:00,561.32,561.32,561.32,561.32,0.0,558.0459,558.0459,558.0459,558.0459,0.0
2024-07-05 13:20:00,561.11,561.28,560.73,560.73,400.0,557.8372,558.0062,557.4594,557.4594,400.0
2024-07-05 13:30:00,560.29,560.71,560.23,560.71,1396.0,557.0219,557.4395,556.9623,557.4395,1396.0
2024-07-05 13:40:00,560.93,561.12,560.93,561.12,200.0,557.6582,557.8471,557.6582,557.8471,200.0
2024-07-05 13:50:00,561.34,561.76,561.34,561.76,700.0,558.0658,558.4834,558.0658,558.4834,700.0
2024-07-05 14:00:00,561.87,561.87,561.41,561.48,753.0,558.5927,558.5927,558.1354,558.205,753.0
2024-07-05 14:10:00,561.82,561.82,561.64,561.64,1258.0,558.543,558.543,558.3641,558.3641,1258.0
2024-07-05 14:20:00,561.69,562.05,561.69,562.05,300.0,558.4138,558.7717,558.4138,558.7717,300.0
2024-07-05 14:30:00,562.19,562.19,562.19,562.19,100.0,558.9109,558.9109,558.9109,558.9109,100.0
2024-07-05 14:40:00,562.16,562.44,562.16,562.2,1100.0,558.881,559.1594,558.881,558.9208,1100.0
2024-07-05 14:50:00,562.28,562.28,561.73,562.1,1146.0,559.0003,559.0003,558.4535,558.8214,1146.0
2024-07-05 15:00:00,561.87,561.88,561.75,561.88,600.0,558.5927,558.6027,558.4734,558.6027,600.0
2024-07-05 15:10:00,561.81,562.18,561.57,561.65,6328.0,558.5331,558.9009,558.2945,558.374,6328.0
2024-07-05 15:20:00,562.02,562.71,562.02,562.71,2744.0,558.7418,559.4278,558.7418,559.4278,2744.0
2024-07-05 15:30:00,562.51,562.51,562.09,562.35,1833.0,559.229,559.229,558.8114,559.0699,1833.0
2024-07-05 15:40:00,562.29,562.35,561.87,561.98,2712.0,559.0103,559.0699,558.5927,558.7021,2712.0
2024-07-05 15:50:00,562.09,563.06,562.08,562.48,8887.0,558.8114,559.7758,558.8015,559.1992,8887.0
2024-07-08 09:30:00,558.63,559.69,556.95,559.64,4284.0,556.1197,557.1749,554.4472,557.1252,4284.0
2024-07-08 09:40:00,558.93,559.81,558.93,559.37,1000.0,556.4183,557.2944,556.4183,556.8564,1000.0
2024-07-08 09:50:00,559.24,559.24,557.52,557.52,1000.0,556.727,556.727,555.0147,555.0147,1000.0
2024-07-08 10:00:00,557.82,558.02,556.1,556.22,4343.0,555.3133,555.5124,553.6011,553.7205,4343.0
2024-07-08 10:10:00,556.63,557.92,556.62,557.92,2533.0,554.1287,555.4129,554.1187,555.4129,2533.0
2024-07-08 10:20:00,557.65,557.65,557.29,557.3,656.0,555.1441,555.1441,554.7857,554.7957,656.0
2024-07-08 10:30:00,557.13,558.37,557.09,558.37,2307.0,554.6264,555.8609,554.5866,555.8609,2307.0
2024-07-08 10:40:00,557.74,557.74,557.25,557.32,600.0,555.2337,555.2337,554.7459,554.8156,600.0
2024-07-08 10:50:00,557.13,557.32,557.05,557.05,600.0,554.6264,554.8156,554.5468,554.5468,600.0
2024-07-08 11:00:00,557.05,557.07,555.57,555.57,1198.0,554.5468,554.5667,553.0734,553.0734,1198.0
2024-07-08 11:10:00,555.97,556.31,555.05,555.05,2460.0,553.4716,553.8101,552.5558,552.5558,2460.0
2024-07-08 11:20:00,554.97,555.29,554.08,554.54,10306.0,552.4761,552.7947,551.5901,552.0481,10306.0
2024-07-08 11:30:00,554.98,554.98,554.97,554.98,100.0,552.4861,552.4861,552.4761,552.4861,100.0
2024-07-08 11:40:00,554.87,554.87,553.9,554.01,5207.0,552.3766,552.3766,551.4109,551.5205,5207.0
2024-07-08 11:50:00,554.32,554.32,553.57,553.94,627.0,551.8291,551.8291,551.0824,551.4508,627.0
2024-07-08 12:00:00,554.09,554.21,553.86,554.12,1380.0,551.6001,551.7196,551.3711,551.63,1380.0
2024-07-08 12:10:00,554.11,554.62,553.75,553.93,2922.0,551.62,552.1277,551.2616,551.4408,2922.0
2024-07-08 12:20:00,554.63,554.63,554.63,554.63,100.0,552.1377,552.1377,552.1377,552.1377,100.0
2024-07-08 12:30:00,554.23,555.04,554.23,555.04,628.0,551.7395,552.5458,551.7395,552.5458,628.0
2024-07-08 12:40:00,554.59,554.95,554.59,554.94,554.0,552.0978,552.4562,552.0978,552.4463,554.0
2024-07-08 12:50:00,554.81,554.84,554.24,554.24,1400.0,552.3169,552.3467,551.7494,551.7494,1400.0
2024-07-08 13:00:00,554.22,554.57,554.22,554.53,427.0,551.7295,552.0779,551.7295,552.0381,427.0
2024-07-08 13:10:00,554.39,554.52,554.25,554.25,1106.0,551.8987,552.0282,551.7594,551.7594,1106.0
2024-07-08 13:20:00,554.43,554.63,554.35,554.49,1913.0,551.9386,552.1377,551.8589,551.9983,1913.0
2024-07-08 13:30:00,554.48,554.76,554.48,554.73,1425.0,551.9883,552.2671,551.9883,552.2372,1425.0
2024-07-08 13:40:00,555.23,555.23,554.92,555.18,400.0,552.735,552.735,552.4264,552.6852,400.0
2024-07-08 13:50:00,554.59,554.94,554.59,554.66,649.0,552.0978,552.4463,552.0978,552.1675,649.0
2024-07-08 14:00:00,554.65,554.72,554.65,554.72,1025.0,552.1576,552.2273,552.1576,552.2273,1025.0
2024-07-08 14:10:00,554.91,555.05,554.37,554.37,900.0,552.4164,552.5558,551.8788,551.8788,900.0
2024-07-08 14:20:00,555.04,555.04,554.79,555.03,744.0,552.5458,552.5458,552.2969,552.5359,744.0
2024-07-08 14:30:00,554.87,555.42,554.87,555.32,1412.0,552.3766,552.9241,552.3766,552.8246,1412.0
2024-07-08 14:40:00,555.34,555.34,555.19,555.23,465.0,552.8445,552.8445,552.6951,552.735,465.0
2024-07-08 14:50:00,555.48,555.61,555.48,555.61,845.0,552.9838,553.1133,552.9838,553.1133,845.0
2024-07-08 15:00:00,555.66,555.88,555.32,555.33,1337.0,553.163,553.382,552.8246,552.8345,1337.0
2024-07-08 15:10:00,555.39,556.0,555.39,555.57,5840.0,552.8943,553.5015,552.8943,553.0734,5840.0
2024-07-08 15:20:00,555.17,555.9,555.17,555.9,3310.0,552.6752,553.402,552.6752,553.402,3310.0
2024-07-08 15:30:00,555.9,556.97,555.79,556.59,3253.0,553.402,554.4672,553.2925,554.0889,3253.0
2024-07-08 15:40:00,556.78,557.27,556.47,556.49,4377.0,554.278,554.7658,553.9694,553.9893,4377.0
2024-07-08 15:50:00,556.23,556.99,556.11,556.83,25496.0,553.7305,554.4871,553.611,554.3278,25496.0
2024-07-09 09:30:00,557.67,557.67,555.4,556.3,4776.0,555.164,555.164,552.9042,553.8002,4776.0
2024-07-09 09:40:00,556.25,556.25,555.19,555.19,500.0,553.7504,553.7504,552.6951,552.6951,500.0
2024-07-09 09:50:00,554.75,554.75,554.1,554.14,1233.0,552.2571,552.2571,551.61,551.6499,1233.0
2024-07-09 10:00:00,554.17,554.17,551.89,552.11,1811.0,551.6797,551.6797,549.41,549.629,1811.0
2024-07-09 10:10:00,551.65,551.68,550.19,550.75,3649.0,549.1711,549.2009,547.7176,548.2751,3649.0
2024-07-09 10:20:00,550.67,550.87,549.24,550.12,18291.0,548.1955,548.3946,546.7719,547.6479,18291.0
2024-07-09 10:30:00,550.6,551.35,550.32,551.07,3261.0,548.1258,548.8724,547.847,548.5937,3261.0
2024-07-09 10:40:00,550.64,550.64,549.98,550.28,1200.0,548.1656,548.1656,547.5086,547.8072,1200.0
2024-07-09 10:50:00,550.28,550.94,550.28,550.79,2000.0,547.8072,548.4642,547.8072,548.3149,2000.0
2024-07-09 11:00:00,550.59,551.65,550.52,551.63,4537.0,548.1158,549.1711,548.0461,549.1511,4537.0
2024-07-09 11:10:00,551.46,553.0,551.46,553.0,1601.0,548.9819,550.515,548.9819,550.515,1601.0
2024-07-09 11:20:00,552.44,552.95,552.3,552.95,1106.0,549.9575,550.4652,549.8181,550.4652,1106.0
2024-07-09 11:30:00,552.55,552.55,552.55,552.55,100.0,550.067,550.067,550.067,550.067,100.0
2024-07-09 11:40:00,552.53,553.24,552.53,553.24,2105.0,550.0471,550.7539,550.0471,550.7539,2105.0
2024-07-09 11:50:00,553.19,553.19,553.06,553.06,220.0,550.7041,550.7041,550.5747,550.5747,220.0
2024-07-09 12:00:00,553.34,553.38,553.34,553.38,300.0,550.8535,550.8933,550.8535,550.8933,300.0
2024-07-09 12:10:00,553.38,553.55,553.38,553.55,360.0,550.8933,551.0625,550.8933,551.0625,360.0
2024-07-09 12:20:00,553.31,553.68,553.24,553.34,1006.0,550.8236,551.1919,550.7539,550.8535,1006.0
2024-07-09 12:30:00,553.3,553.33,552.9,552.9,500.0,550.8136,550.8435,550.4154,550.4154,500.0
2024-07-09 12:40:00,553.08,554.12,553.07,554.12,400.0,550.5946,551.63,550.5847,551.63,400.0
2024-07-09 12:50:00,553.54,553.56,553.51,553.55,308.0,551.0526,551.0725,551.0227,551.0625,308.0
2024-07-09 13:00:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-07-09 13:10:00,553.24,553.4,552.91,553.4,1021.0,550.7539,550.9132,550.4254,550.9132,1021.0
2024-07-09 13:20:00,553.4,553.4,553.4,553.4,0.0,550.9132,550.9132,550.9132,550.9132,0.0
2024-07-09 13:30:00,553.62,554.15,553.61,554.15,300.0,551.1322,551.6598,551.1222,551.6598,300.0
2024-07-09 13:40:00,554.15,554.15,554.15,554.15,0.0,551.6598,551.6598,551.6598,551.6598,0.0
2024-07-09 13:50:00,554.06,554.17,554.0,554.05,415.0,551.5702,551.6797,551.5105,551.5603,415.0
2024-07-09 14:00:00,553.41,553.66,553.41,553.66,600.0,550.9231,551.172,550.9231,551.172,600.0
2024-07-09 14:10:00,553.53,553.75,552.87,552.89,1600.0,551.0426,551.2616,550.3856,550.4055,1600.0
2024-07-09 14:20:00,552.9,553.26,552.55,552.72,1000.0,550.4154,550.7738,550.067,550.2362,1000.0
2024-07-09 14:30:00,552.96,553.1,552.8,552.8,500.0,550.4752,550.6145,550.3159,550.3159,500.0
2024-07-09 14:40:00,552.94,553.08,552.32,552.32,625.0,550.4553,550.5946,549.838,549.838,625.0
2024-07-09 14:50:00,552.69,552.84,552.56,552.8,1265.0,550.2064,550.3557,550.077,550.3159,1265.0
2024-07-09 15:00:00,552.62,552.73,552.45,552.46,300.0,550.1367,550.2462,549.9675,549.9774,300.0
2024-07-09 15:10:00,552.31,552.35,552.02,552.3,1160.0,549.8281,549.8679,549.5394,549.8181,1160.0
2024-07-09 15:20:00,552.51,552.96,552.5,552.5,2924.0,550.0272,550.4752,550.0172,550.0172,2924.0
2024-07-09 15:30:00,552.42,552.66,552.27,552.27,2553.0,549.9376,550.1765,549.7883,549.7883,2553.0
2024-07-09 15:40:00,552.01,552.22,551.07,551.7,6806.0,549.5294,549.7385,548.5937,549.2208,6806.0
2024-07-09 15:50:00,551.55,552.15,550.27,550.27,41312.0,549.0715,549.6688,547.7973,547.7973,41312.0
2024-07-10 09:30:00,551.26,551.26,550.11,550.13,4488.0,548.7828,548.7828,547.638,547.6579,4488.0
2024-07-10 09:40:00,550.22,551.52,549.53,551.51,2138.0,547.7475,549.0416,547.0606,549.0317,2138.0
2024-07-10 09:50:00,551.0,551.0,549.46,549.61,1700.0,548.524,548.524,546.9909,547.1402,1700.0
2024-07-10 10:00:00,549.61,551.61,549.61,550.43,3050.0,547.1402,549.1312,547.1402,547.9565,3050.0
2024-07-10 10:10:00,550.65,551.42,550.65,550.84,982.0,548.1756,548.9421,548.1756,548.3647,982.0
2024-07-10 10:20:00,551.1,551.11,550.79,550.97,1000.0,548.6235,548.6335,548.3149,548.4941,1000.0
2024-07-10 10:30:00,551.04,551.51,551.04,551.45,1929.0,548.5638,549.0317,548.5638,548.972,1929.0
2024-07-10 10:40:00,551.21,551.66,551.21,551.66,2463.0,548.733,549.181,548.733,549.181,2463.0
2024-07-10 10:50:00,551.25,551.53,550.77,551.52,1301.0,548.7729,549.0516,548.295,549.0416,1301.0
2024-07-10 11:00:00,551.19,551.19,550.44,550.56,1497.0,548.7131,548.7131,547.9665,548.086,1497.0
2024-07-10 11:10:00,550.43,550.64,550.02,550.02,2841.0,547.9565,548.1656,547.5484,547.5484,2841.0
2024-07-10 11:20:00,550.0,550.2,549.91,549.97,1103.0,547.5285,547.7276,547.4389,547.4986,1103.0
2024-07-10 11:30:00,550.03,550.58,549.96,550.5,2100.0,547.5583,548.1059,547.4887,548.0262,2100.0
2024-07-10 11:40:00,550.63,550.63,550.43,550.44,2663.0,548.1556,548.1556,547.9565,547.9665,2663.0
2024-07-10 11:50:00,550.42,550.44,550.16,550.22,1325.0,547.9466,547.9665,547.6878,547.7475,1325.0
2024-07-10 12:00:00,550.43,550.64,549.83,550.0,1812.0,547.9565,548.1656,547.3592,547.5285,1812.0
2024-07-10 12:10:00,550.05,550.82,550.04,550.43,950.0,547.5782,548.3448,547.5683,547.9565,950.0
2024-07-10 12:20:00,550.24,550.57,550.24,550.35,2476.0,547.7674,548.0959,547.7674,547.8769,2476.0
2024-07-10 12:30:00,550.52,550.84,550.16,550.84,4563.0,548.0461,548.3647,547.6878,548.3647,4563.0
2024-07-10 12:40:00,550.62,551.15,550.5,551.08,4312.0,548.1457,548.6733,548.0262,548.6036,4312.0
2024-07-10 12:50:00,550.99,551.34,550.99,551.16,404.0,548.514,548.8625,548.514,548.6833,404.0
2024-07-10 13:00:00,551.52,552.04,551.46,551.97,1170.0,549.0416,549.5593,548.9819,549.4896,1170.0
2024-07-10 13:10:00,552.01,552.09,551.94,552.09,852.0,549.5294,549.6091,549.4598,549.6091,852.0
2024-07-10 13:20:00,552.1,552.11,551.53,551.54,2372.0,549.619,549.629,549.0516,549.0616,2372.0
2024-07-10 13:30:00,551.75,551.76,551.5,551.5,970.0,549.2706,549.2806,549.0217,549.0217,970.0
2024-07-10 13:40:00,551.29,551.49,550.97,551.49,4573.0,548.8127,549.0118,548.4941,549.0118,4573.0
2024-07-10 13:50:00,551.34,551.55,551.22,551.35,4088.0,548.8625,549.0715,548.743,548.8724,4088.0
2024-07-10 14:00:00,551.57,551.86,551.56,551.75,2211.0,549.0914,549.3801,549.0815,549.2706,2211.0
2024-07-10 14:10:00,551.75,551.86,551.65,551.7,1100.0,549.2706,549.3801,549.1711,549.2208,1100.0
2024-07-10 14:20:00,551.63,551.78,551.21,551.22,3056.0,549.1511,549.3005,548.733,548.743,3056.0
2024-07-10 14:30:00,551.39,551.57,551.3,551.54,700.0,548.9122,549.0914,548.8226,549.0616,700.0
2024-07-10 14:40:00,551.43,551.87,551.43,551.64,1883.0,548.952,549.3901,548.952,549.1611,1883.0
2024-07-10 14:50:00,551.75,551.75,551.1,551.24,5011.0,549.2706,549.2706,548.6235,548.7629,5011.0
2024-07-10 15:00:00,551.35,551.52,551.04,551.39,1047.0,548.8724,549.0416,548.5638,548.9122,1047.0
2024-07-10 15:10:00,551.81,552.09,551.78,551.79,2896.0,549.3303,549.6091,549.3005,549.3104,2896.0
2024-07-10 15:20:00,551.6,551.68,551.34,551.51,4719.0,549.1213,549.2009,548.8625,549.0317,4719.0
2024-07-10 15:30:00,551.5,552.24,551.49,551.78,6326.0,549.0217,549.7584,549.0118,549.3005,6326.0
2024-07-10 15:40:00,552.18,552.23,551.83,551.89,6962.0,549.6987,549.7485,549.3502,549.41,6962.0
2024-07-10 15:50:00,551.81,553.06,551.68,552.83,49678.0,549.3303,550.5747,549.2009,550.3458,49678.0
2024-07-11 09:30:00,553.18,556.86,553.18,556.86,3651.0,550.6942,554.3576,550.6942,554.3576,3651.0
2024-07-11 09:40:00,557.32,557.54,557.0,557.52,1300.0,554.8156,555.0346,554.497,555.0147,1300.0
2024-07-11 09:50:00,558.01,558.16,556.29,556.29,1760.0,555.5025,555.6518,553.7902,553.7902,1760.0
2024-07-11 10:00:00,556.44,557.75,556.44,557.75,888.0,553.9395,555.2436,553.9395,555.2436,888.0
2024-07-11 10:10:00,557.41,557.88,557.41,557.88,621.0,554.9052,555.3731,554.9052,555.3731,621.0
2024-07-11 10:20:00,557.42,557.79,556.81,557.09,2111.0,554.9151,555.2835,554.3079,554.5866,2111.0
2024-07-11 10:30:00,556.56,556.78,554.85,555.25,3633.0,554.059,554.278,552.3567,552.7549,3633.0
2024-07-11 10:40:00,555.21,555.25,554.59,554.98,2570.0,552.7151,552.7549,552.0978,552.4861,2570.0
2024-07-11 10:50:00,555.21,555.21,553.98,554.73,4326.0,552.7151,552.7151,551.4906,552.2372,4326.0
2024-07-11 11:00:00,554.82,555.2,554.71,555.2,2418.0,552.3268,552.7051,552.2173,552.7051,2418.0
2024-07-11 11:10:00,554.97,555.59,554.57,554.66,1575.0,552.4761,553.0934,552.0779,552.1675,1575.0
2024-07-11 11:20:00,554.68,555.97,554.11,555.97,3259.0,552.1874,553.4716,551.62,553.4716,3259.0
2024-07-11 11:30:00,555.96,557.06,555.92,556.65,3243.0,553.4617,554.5567,553.4219,554.1486,3243.0
2024-07-11 11:40:00,556.51,557.29,556.42,556.8,1548.0,554.0092,554.7857,553.9196,554.2979,1548.0
2024-07-11 11:50:00,556.48,557.3,556.48,557.23,1218.0,553.9794,554.7957,553.9794,554.726,1218.0
2024-07-11 12:00:00,557.02,557.02,555.24,555.46,1760.0,554.5169,554.5169,552.7449,552.9639,1760.0
2024-07-11 12:10:00,556.17,556.17,554.68,554.68,1446.0,553.6707,553.6707,552.1874,552.1874,1446.0
2024-07-11 12:20:00,554.81,555.87,554.65,555.87,1200.0,552.3169,553.3721,552.1576,553.3721,1200.0
2024-07-11 12:30:00,555.85,556.07,555.46,555.52,1000.0,553.3522,553.5712,552.9639,553.0237,1000.0
2024-07-11 12:40:00,555.81,555.81,555.29,555.51,1067.0,553.3124,553.3124,552.7947,553.0137,1067.0
2024-07-11 12:50:00,555.26,555.76,555.0,555.46,1773.0,552.7648,553.2626,552.506,552.9639,1773.0
2024-07-11 13:00:00,555.5,556.02,555.09,555.8,2285.0,553.0038,553.5214,552.5956,553.3024,2285.0
2024-07-11 13:10:00,555.98,555.98,555.33,555.95,1462.0,553.4816,553.4816,552.8345,553.4517,1462.0
2024-07-11 13:20:00,555.64,556.2,555.64,556.2,2028.0,553.1431,553.7006,553.1431,553.7006,2028.0
2024-07-11 13:30:00,556.25,556.57,556.21,556.33,4716.0,553.7504,554.0689,553.7106,553.83,4716.0
2024-07-11 13:40:00,556.33,556.48,556.11,556.48,1100.0,553.83,553.9794,553.611,553.9794,1100.0
2024-07-11 13:50:00,556.43,556.98,556.15,556.16,2818.0,553.9296,554.4771,553.6508,553.6608,2818.0
2024-07-11 14:00:00,556.29,556.93,556.29,556.92,1382.0,553.7902,554.4273,553.7902,554.4174,1382.0
2024-07-11 14:10:00,557.06,557.29,557.06,557.29,1176.0,554.5567,554.7857,554.5567,554.7857,1176.0
2024-07-11 14:20:00,557.06,557.06,555.29,555.4,4472.0,554.5567,554.5567,552.7947,552.9042,4472.0
2024-07-11 14:30:00,554.96,555.81,554.91,555.24,8436.0,552.4662,553.3124,552.4164,552.7449,8436.0
2024-07-11 14:40:00,555.41,555.73,555.29,555.57,1527.0,552.9142,553.2327,552.7947,553.0734,1527.0
2024-07-11 14:50:00,555.94,556.17,555.59,555.79,2101.0,553.4418,553.6707,553.0934,553.2925,2101.0
2024-07-11 15:00:00,555.81,555.86,555.45,555.51,1607.0,553.3124,553.3621,552.954,553.0137,1607.0
2024-07-11 15:10:00,555.49,555.49,554.96,555.24,3794.0,552.9938,552.9938,552.4662,552.7449,3794.0
2024-07-11 15:20:00,555.14,555.65,555.14,555.56,2300.0,552.6454,553.1531,552.6454,553.0635,2300.0
2024-07-11 15:30:00,555.69,555.93,555.46,555.59,3000.0,553.1929,553.4318,552.9639,553.0934,3000.0
2024-07-11 15:40:00,555.25,555.96,554.89,555.96,6882.0,552.7549,553.4617,552.3965,553.4617,6882.0
2024-07-11 15:50:00,555.96,556.18,555.28,556.03,29057.0,553.4617,553.6807,552.7847,553.5314,29057.0
2024-07-12 09:30:00,558.96,559.12,557.77,557.88,4421.0,556.4482,556.6075,555.2636,555.3731,4421.0
2024-07-12 09:40:00,557.01,558.33,557.01,558.33,965.0,554.507,555.821,554.507,555.821,965.0
2024-07-12 09:50:00,557.76,558.27,557.54,558.27,1009.0,555.2536,555.7613,555.0346,555.7613,1009.0
2024-07-12 10:00:00,558.06,559.36,557.96,559.05,800.0,555.5523,556.8464,555.4527,556.5378,800.0
2024-07-12 10:10:00,560.8,561.13,560.8,561.13,2200.0,558.2799,558.6085,558.2799,558.6085,2200.0
2024-07-12 10:20:00,560.79,560.79,559.73,559.73,1894.0,558.27,558.27,557.2147,557.2147,1894.0
2024-07-12 10:30:00,560.66,560.9,560.27,560.81,2991.0,558.1406,558.3795,557.7523,558.2899,2991.0
2024-07-12 10:40:00,560.78,561.36,560.6,560.6,2252.0,558.26,558.8374,558.0808,558.0808,2252.0
2024-07-12 10:50:00,560.43,560.87,560.16,560.78,1458.0,557.9116,558.3496,557.6428,558.26,1458.0
2024-07-12 11:00:00,560.85,561.18,560.61,561.12,2408.0,558.3297,558.6582,558.0908,558.5985,2408.0
2024-07-12 11:10:00,561.13,561.13,560.22,560.57,1631.0,558.6085,558.6085,557.7025,558.051,1631.0
2024-07-12 11:20:00,560.18,560.18,559.89,560.07,1943.0,557.6627,557.6627,557.374,557.5532,1943.0
2024-07-12 11:30:00,560.07,560.29,559.52,559.52,2671.0,557.5532,557.7722,557.0057,557.0057,2671.0
2024-07-12 11:40:00,559.56,559.56,559.32,559.49,1104.0,557.0455,557.0455,556.8066,556.9758,1104.0
2024-07-12 11:50:00,559.58,559.64,559.34,559.34,2066.0,557.0654,557.1252,556.8265,556.8265,2066.0
2024-07-12 12:00:00,558.72,559.45,558.41,559.11,1182.0,556.2093,556.936,555.9007,556.5975,1182.0
2024-07-12 12:10:00,559.36,559.37,558.64,558.84,1555.0,556.8464,556.8564,556.1296,556.3287,1555.0
2024-07-12 12:20:00,558.64,558.8,558.14,558.24,1285.0,556.1296,556.2889,555.6319,555.7314,1285.0
2024-07-12 12:30:00,558.04,558.28,558.04,558.09,774.0,555.5323,555.7713,555.5323,555.5821,774.0
2024-07-12 12:40:00,558.09,558.41,558.08,558.1,988.0,555.5821,555.9007,555.5722,555.5921,988.0
2024-07-12 12:50:00,558.37,559.22,558.37,559.22,800.0,555.8609,556.707,555.8609,556.707,800.0
2024-07-12 13:00:00,559.15,559.44,558.91,559.44,400.0,556.6374,556.9261,556.3984,556.9261,400.0
2024-07-12 13:10:00,559.59,559.98,559.48,559.88,1108.0,557.0754,557.4636,556.9659,557.3641,1108.0
2024-07-12 13:20:00,559.82,560.22,559.82,559.97,2173.0,557.3043,557.7025,557.3043,557.4537,2173.0
2024-07-12 13:30:00,560.1,560.85,559.91,560.56,856.0,557.5831,558.3297,557.3939,558.041,856.0
2024-07-12 13:40:00,560.71,561.53,560.7,561.53,1722.0,558.1903,559.0067,558.1804,559.0067,1722.0
2024-07-12 13:50:00,561.55,561.75,560.83,560.83,3819.0,559.0266,559.2257,558.3098,558.3098,3819.0
2024-07-12 14:00:00,560.62,560.99,560.34,560.63,2288.0,558.1007,558.4691,557.822,558.1107,2288.0
2024-07-12 14:10:00,560.63,561.2,560.62,561.2,2142.0,558.1107,558.6781,558.1007,558.6781,2142.0
2024-07-12 14:20:00,561.15,561.15,560.54,560.56,3079.0,558.6284,558.6284,558.0211,558.041,3079.0
2024-07-12 14:30:00,560.29,560.36,559.93,560.26,724.0,557.7722,557.8419,557.4138,557.7424,724.0
2024-07-12 14:40:00,560.32,560.81,560.31,560.38,2101.0,557.8021,558.2899,557.7921,557.8618,2101.0
2024-07-12 14:50:00,560.25,560.38,560.16,560.16,2479.0,557.7324,557.8618,557.6428,557.6428,2479.0
2024-07-12 15:00:00,560.25,560.43,560.01,560.14,2887.0,557.7324,557.9116,557.4935,557.6229,2887.0
2024-07-12 15:10:00,560.34,560.51,559.96,560.5,6291.0,557.822,557.9912,557.4437,557.9813,6291.0
2024-07-12 15:20:00,560.29,561.29,560.28,561.2,4026.0,557.7722,558.7677,557.7623,558.6781,4026.0
2024-07-12 15:30:00,561.31,561.32,560.46,560.84,2569.0,558.7876,558.7976,557.9415,558.3198,2569.0
2024-07-12 15:40:00,560.6,560.67,559.79,559.97,4407.0,558.0808,558.1505,557.2745,557.4537,4407.0
2024-07-12 15:50:00,559.3,559.98,557.98,558.68,21625.0,556.7867,557.4636,555.4726,556.1695,21625.0
2024-07-15 09:30:00,557.88,559.5,556.47,558.78,11706.0,555.3731,556.9858,553.9694,556.269,11706.0
2024-07-15 09:40:00,559.13,559.77,558.49,558.49,5014.0,556.6174,557.2546,555.9803,555.9803,5014.0
2024-07-15 09:50:00,559.12,559.4,558.56,558.71,7589.0,556.6075,556.8862,556.05,556.1993,7589.0
2024-07-15 10:00:00,558.79,559.48,558.52,559.09,4776.0,556.279,556.9659,556.0102,556.5776,4776.0
2024-07-15 10:10:00,559.21,560.2,558.89,559.92,1641.0,556.6971,557.6826,556.3785,557.4039,1641.0
2024-07-15 10:20:00,559.89,560.27,559.8,560.27,1040.0,557.374,557.7523,557.2844,557.7523,1040.0
2024-07-15 10:30:00,560.29,560.45,559.93,560.09,1479.0,557.7722,557.9315,557.4138,557.5731,1479.0
2024-07-15 10:40:00,560.31,560.68,559.61,559.61,1000.0,557.7921,558.1605,557.0953,557.0953,1000.0
2024-07-15 10:50:00,559.5,559.72,559.27,559.3,1972.0,556.9858,557.2048,556.7568,556.7867,1972.0
2024-07-15 11:00:00,559.35,559.65,559.15,559.64,2025.0,556.8365,557.1351,556.6374,557.1252,2025.0
2024-07-15 11:10:00,559.65,560.2,559.18,560.2,1200.0,557.1351,557.6826,556.6672,557.6826,1200.0
2024-07-15 11:20:00,559.82,560.47,559.32,559.32,2573.0,557.3043,557.9514,556.8066,556.8066,2573.0
2024-07-15 11:30:00,559.47,559.78,559.16,559.62,1123.0,556.9559,557.2645,556.6473,557.1052,1123.0
2024-07-15 11:40:00,559.58,559.66,559.58,559.65,200.0,557.0654,557.1451,557.0654,557.1351,200.0
2024-07-15 11:50:00,559.68,559.74,559.56,559.74,1300.0,557.165,557.2247,557.0455,557.2247,1300.0
2024-07-15 12:00:00,559.56,559.56,558.78,558.78,2100.0,557.0455,557.0455,556.269,556.269,2100.0
2024-07-15 12:10:00,558.86,559.4,558.6,558.6,2745.0,556.3487,556.8862,556.0898,556.0898,2745.0
2024-07-15 12:20:00,558.92,558.92,558.76,558.77,600.0,556.4084,556.4084,556.2491,556.2591,600.0
2024-07-15 12:30:00,558.46,558.58,558.17,558.44,2535.0,555.9505,556.0699,555.6618,555.9305,2535.0
2024-07-15 12:40:00,558.38,558.49,557.82,557.83,1400.0,555.8708,555.9803,555.3133,555.3233,1400.0
2024-07-15 12:50:00,557.61,558.15,557.61,557.95,1000.0,555.1043,555.6418,555.1043,555.4427,1000.0
2024-07-15 13:00:00,557.61,557.71,557.3,557.71,848.0,555.1043,555.2038,554.7957,555.2038,848.0
2024-07-15 13:10:00,557.5,557.5,556.97,557.29,3938.0,554.9948,554.9948,554.4672,554.7857,3938.0
2024-07-15 13:20:00,556.98,556.98,556.74,556.74,833.0,554.4771,554.4771,554.2382,554.2382,833.0
2024-07-15 13:30:00,556.54,556.61,555.81,556.41,13880.0,554.0391,554.1088,553.3124,553.9097,13880.0
2024-07-15 13:40:00,556.1,556.14,555.82,555.82,1100.0,553.6011,553.6409,553.3223,553.3223,1100.0
2024-07-15 13:50:00,555.92,556.28,555.73,555.97,3201.0,553.4219,553.7803,553.2327,553.4716,3201.0
2024-07-15 14:00:00,555.91,556.03,554.29,555.36,6828.0,553.4119,553.5314,551.7992,552.8644,6828.0
2024-07-15 14:10:00,556.04,556.41,555.97,555.98,12504.0,553.5413,553.9097,553.4716,553.4816,12504.0
2024-07-15 14:20:00,556.51,557.29,556.1,556.83,3574.0,554.0092,554.7857,553.6011,554.3278,3574.0
2024-07-15 14:30:00,556.85,556.85,556.31,556.31,1600.0,554.3477,554.3477,553.8101,553.8101,1600.0
2024-07-15 14:40:00,556.57,556.62,556.34,556.54,4305.0,554.0689,554.1187,553.84,554.0391,4305.0
2024-07-15 14:50:00,556.32,557.0,556.32,556.99,1717.0,553.8201,554.497,553.8201,554.4871,1717.0
2024-07-15 15:00:00,556.86,557.65,556.32,557.5,10430.0,554.3576,555.1441,553.8201,554.9948,10430.0
2024-07-15 15:10:00,557.85,557.85,557.39,557.41,2009.0,555.3432,555.3432,554.8853,554.9052,2009.0
2024-07-15 15:20:00,557.18,557.3,556.53,557.02,2702.0,554.6762,554.7957,554.0291,554.5169,2702.0
2024-07-15 15:30:00,556.26,557.09,556.26,557.09,41407.0,553.7603,554.5866,553.7603,554.5866,41407.0
2024-07-15 15:40:00,556.89,557.17,555.94,556.1,6433.0,554.3875,554.6663,553.4418,553.6011,6433.0
2024-07-15 15:50:00,555.95,559.76,555.79,559.55,48712.0,553.4517,557.2446,553.2925,557.0356,48712.0
2024-07-16 09:30:00,559.16,560.91,558.36,559.78,4591.0,556.6473,558.3894,555.8509,557.2645,4591.0
2024-07-16 09:40:00,560.12,562.67,558.59,562.04,13382.0,557.603,560.1415,556.0799,559.5144,13382.0
2024-07-16 09:50:00,562.94,565.04,561.9,564.64,3978.0,560.4103,562.5009,559.375,562.1027,3978.0
2024-07-16 10:00:00,565.62,565.62,564.08,564.72,2864.0,563.0783,563.0783,561.5452,562.1823,2864.0
2024-07-16 10:10:00,564.77,564.78,561.95,562.0,15320.0,562.2321,562.2421,559.4248,559.4745,15320.0
2024-07-16 10:20:00,562.35,563.57,562.34,563.57,678.0,559.823,561.0375,559.813,561.0375,678.0
2024-07-16 10:30:00,563.53,563.63,562.95,563.14,1325.0,560.9977,561.0972,560.4203,560.6094,1325.0
2024-07-16 10:40:00,564.42,564.46,563.76,563.76,1000.0,561.8837,561.9235,561.2266,561.2266,1000.0
2024-07-16 10:50:00,564.75,564.9,563.82,564.9,1535.0,562.2122,562.3615,561.2864,562.3615,1535.0
2024-07-16 11:00:00,564.55,564.97,564.27,564.97,740.0,562.0131,562.4312,561.7343,562.4312,740.0
2024-07-16 11:10:00,564.88,565.78,564.88,565.78,3284.0,562.3416,563.2376,562.3416,563.2376,3284.0
2024-07-16 11:20:00,565.45,566.19,565.45,565.89,5623.0,562.909,563.6457,562.909,563.3471,5623.0
2024-07-16 11:30:00,565.9,565.9,564.35,564.35,4822.0,563.357,563.357,561.814,561.814,4822.0
2024-07-16 11:40:00,564.33,564.33,563.86,564.33,10700.0,561.7941,561.7941,561.3262,561.7941,10700.0
2024-07-16 11:50:00,564.48,564.48,564.36,564.45,1000.0,561.9434,561.9434,561.8239,561.9135,1000.0
2024-07-16 12:00:00,564.2,564.4,564.04,564.39,1200.0,561.6647,561.8638,561.5054,561.8538,1200.0
2024-07-16 12:10:00,564.39,564.61,563.92,564.61,2726.0,561.8538,562.0728,561.3859,562.0728,2726.0
2024-07-16 12:20:00,564.8,565.56,564.8,565.56,805.0,562.262,563.0186,562.262,563.0186,805.0
2024-07-16 12:30:00,565.56,565.96,565.56,565.95,425.0,563.0186,563.4168,563.0186,563.4068,425.0
2024-07-16 12:40:00,565.68,567.03,565.68,567.03,1123.0,563.138,564.4819,563.138,564.4819,1123.0
2024-07-16 12:50:00,566.36,566.79,566.27,566.79,806.0,563.815,564.243,563.7254,564.243,806.0
2024-07-16 13:00:00,566.21,566.21,565.59,565.59,1208.0,563.6656,563.6656,563.0484,563.0484,1208.0
2024-07-16 13:10:00,565.84,565.85,565.32,565.52,700.0,563.2973,563.3072,562.7796,562.9787,700.0
2024-07-16 13:20:00,565.56,565.72,565.24,565.41,600.0,563.0186,563.1778,562.7,562.8692,600.0
2024-07-16 13:30:00,565.13,565.13,564.9,564.91,700.0,562.5905,562.5905,562.3615,562.3715,700.0
2024-07-16 13:40:00,564.81,564.81,564.54,564.54,1790.0,562.2719,562.2719,562.0031,562.0031,1790.0
2024-07-16 13:50:00,564.5,564.5,564.5,564.5,100.0,561.9633,561.9633,561.9633,561.9633,100.0
2024-07-16 14:00:00,564.84,565.05,564.56,565.05,400.0,562.3018,562.5108,562.023,562.5108,400.0
2024-07-16 14:10:00,565.16,565.16,564.38,564.38,720.0,562.6203,562.6203,561.8439,561.8439,720.0
2024-07-16 14:20:00,564.48,564.54,564.05,564.38,1075.0,561.9434,562.0031,561.5153,561.8439,1075.0
2024-07-16 14:30:00,564.19,565.21,564.19,565.21,332.0,561.6547,562.6701,561.6547,562.6701,332.0
2024-07-16 14:40:00,565.44,565.5,565.25,565.5,700.0,562.8991,562.9588,562.7099,562.9588,700.0
2024-07-16 14:50:00,565.77,565.77,565.14,565.15,600.0,563.2276,563.2276,562.6004,562.6104,600.0
2024-07-16 15:00:00,565.48,565.56,565.23,565.23,1020.0,562.9389,563.0186,562.69,562.69,1020.0
2024-07-16 15:10:00,565.23,565.29,564.89,565.24,1000.0,562.69,562.7498,562.3516,562.7,1000.0
2024-07-16 15:20:00,565.39,565.61,565.21,565.29,1100.0,562.8493,563.0683,562.6701,562.7498,1100.0
2024-07-16 15:30:00,565.28,565.94,564.97,565.4,2227.0,562.7398,563.3968,562.4312,562.8593,2227.0
2024-07-16 15:40:00,565.66,565.91,565.34,565.34,2887.0,563.1181,563.367,562.7995,562.7995,2887.0
2024-07-16 15:50:00,565.68,567.42,565.67,567.42,23238.0,563.138,564.8702,563.1281,564.8702,23238.0
2024-07-17 09:30:00,570.04,571.54,567.32,567.7,9819.0,567.4784,568.9717,564.7706,565.1489,9819.0
2024-07-17 09:40:00,567.87,568.75,567.21,567.9,2802.0,565.3182,566.1942,564.6611,565.348,2802.0
2024-07-17 09:50:00,567.66,567.9,566.96,567.15,9481.0,565.1091,565.348,564.4123,564.6014,9481.0
2024-07-17 10:00:00,567.25,568.29,566.58,567.54,7927.0,564.701,565.7363,564.034,564.9897,7927.0
2024-07-17 10:10:00,567.55,569.94,567.0,569.88,9243.0,564.9996,567.3789,564.4521,567.3191,9243.0
2024-07-17 10:20:00,569.97,570.04,567.59,568.08,10369.0,567.4087,567.4784,565.0394,565.5272,10369.0
2024-07-17 10:30:00,568.09,568.79,567.5,567.64,3866.0,565.5372,566.234,564.9498,565.0892,3866.0
2024-07-17 10:40:00,567.93,568.03,567.02,567.75,69338.0,565.3779,565.4775,564.472,565.1987,69338.0
2024-07-17 10:50:00,567.92,569.54,567.51,569.25,3627.0,565.3679,566.9807,564.9598,566.692,3627.0
2024-07-17 11:00:00,569.59,570.31,569.21,569.47,7435.0,567.0304,567.7472,566.6521,566.911,7435.0
2024-07-17 11:10:00,569.32,569.48,568.98,569.25,1544.0,566.7617,566.9209,566.4232,566.692,1544.0
2024-07-17 11:20:00,568.95,569.21,568.33,568.65,1750.0,566.3933,566.6521,565.7761,566.0947,1750.0
2024-07-17 11:30:00,568.49,569.29,568.49,569.29,707.0,565.9354,566.7318,565.9354,566.7318,707.0
2024-07-17 11:40:00,569.19,571.42,569.08,571.37,22335.0,566.6322,568.8522,566.5227,568.8024,22335.0
2024-07-17 11:50:00,571.38,571.93,570.65,571.79,22642.0,568.8124,569.3599,568.0857,569.2206,22642.0
2024-07-17 12:00:00,571.29,571.29,571.26,571.26,500.0,568.7228,568.7228,568.6929,568.6929,500.0
2024-07-17 12:10:00,571.35,572.23,571.11,572.04,1841.0,568.7825,569.6586,568.5436,569.4694,1841.0
2024-07-17 12:20:00,572.56,572.89,572.27,572.88,1838.0,569.9871,570.3156,569.6984,570.3057,1838.0
2024-07-17 12:30:00,572.42,573.02,571.93,573.02,2310.0,569.8477,570.445,569.3599,570.445,2310.0
2024-07-17 12:40:00,572.89,573.51,572.64,572.67,3162.0,570.3156,570.9328,570.0667,570.0966,3162.0
2024-07-17 12:50:00,573.01,573.63,572.6,573.63,1306.0,570.4351,571.0523,570.0269,571.0523,1306.0
2024-07-17 13:00:00,573.86,573.98,572.96,573.98,5227.0,571.2813,571.4007,570.3853,571.4007,5227.0
2024-07-17 13:10:00,573.47,574.3,573.45,574.25,7308.0,570.893,571.7193,570.8731,571.6695,7308.0
2024-07-17 13:20:00,573.94,573.99,572.92,572.94,3305.0,571.3609,571.4107,570.3455,570.3654,3305.0
2024-07-17 13:30:00,572.81,572.93,571.69,572.19,1800.0,570.236,570.3554,569.121,569.6188,1800.0
2024-07-17 13:40:00,572.13,572.44,571.29,571.73,1523.0,569.559,569.8676,568.7228,569.1608,1523.0
2024-07-17 13:50:00,571.74,572.78,571.74,572.78,4097.0,569.1708,570.2061,569.1708,570.2061,4097.0
2024-07-17 14:00:00,572.56,572.76,571.7,572.62,5212.0,569.9871,570.1862,569.131,570.0468,5212.0
2024-07-17 14:10:00,572.59,573.16,572.58,573.15,2200.0,570.017,570.5844,570.007,570.5744,2200.0
2024-07-17 14:20:00,573.17,573.56,573.12,573.56,2815.0,570.5944,570.9826,570.5446,570.9826,2815.0
2024-07-17 14:30:00,573.54,573.81,573.4,573.73,2526.0,570.9627,571.2315,570.8233,571.1518,2526.0
2024-07-17 14:40:00,573.72,573.72,573.01,573.01,2981.0,571.1419,571.1419,570.4351,570.4351,2981.0
2024-07-17 14:50:00,573.55,573.55,572.92,573.05,2686.0,570.9726,570.9726,570.3455,570.4749,2686.0
2024-07-17 15:00:00,572.61,572.61,571.89,571.89,2000.0,570.0369,570.0369,569.3201,569.3201,2000.0
2024-07-17 15:10:00,571.83,572.53,571.83,572.15,3657.0,569.2604,569.9572,569.2604,569.5789,3657.0
2024-07-17 15:20:00,572.26,573.61,572.22,573.6,8453.0,569.6884,571.0324,569.6486,571.0224,8453.0
2024-07-17 15:30:00,573.48,573.48,571.59,571.59,16956.0,570.903,570.903,569.0215,569.0215,16956.0
2024-07-17 15:40:00,571.79,572.22,571.24,572.22,5497.0,569.2206,569.6486,568.673,569.6486,5497.0
2024-07-17 15:50:00,572.3,573.25,570.8,571.26,21087.0,569.7283,570.674,568.235,568.6929,21087.0
2024-07-18 09:30:00,571.27,572.0,569.18,569.89,5078.0,568.7029,569.4296,566.6223,567.3291,5078.0
2024-07-18 09:40:00,571.19,573.17,570.33,570.62,4580.0,568.6233,570.5944,567.7671,568.0558,4580.0
2024-07-18 09:50:00,571.11,571.49,569.84,569.84,1515.0,568.5436,568.9219,567.2793,567.2793,1515.0
2024-07-18 10:00:00,569.86,570.54,567.85,568.2,2123.0,567.2992,567.9762,565.2983,565.6467,2123.0
2024-07-18 10:10:00,568.44,569.3,567.9,568.43,1872.0,565.8856,566.7417,565.348,565.8757,1872.0
2024-07-18 10:20:00,568.28,569.78,568.28,569.77,814.0,565.7263,567.2196,565.7263,567.2096,814.0
2024-07-18 10:30:00,569.67,569.67,568.43,568.8,1100.0,567.1101,567.1101,565.8757,566.244,1100.0
2024-07-18 10:40:00,569.06,570.26,569.05,569.72,2487.0,566.5028,567.6974,566.4929,567.1599,2487.0
2024-07-18 10:50:00,570.48,571.55,570.05,570.45,1085.0,567.9164,568.9816,567.4884,567.8866,1085.0
2024-07-18 11:00:00,569.89,570.35,569.59,570.35,1755.0,567.3291,567.787,567.0304,567.787,1755.0
2024-07-18 11:10:00,570.39,570.39,570.39,570.39,100.0,567.8268,567.8268,567.8268,567.8268,100.0
2024-07-18 11:20:00,570.45,572.06,570.45,571.64,1460.0,567.8866,569.4893,567.8866,569.0712,1460.0
2024-07-18 11:30:00,571.75,571.75,570.85,570.85,1002.0,569.1807,569.1807,568.2848,568.2848,1002.0
2024-07-18 11:40:00,570.8,571.47,570.4,570.4,1818.0,568.235,568.902,567.8368,567.8368,1818.0
2024-07-18 11:50:00,570.38,570.38,570.2,570.2,309.0,567.8169,567.8169,567.6377,567.6377,309.0
2024-07-18 12:00:00,570.44,570.58,569.77,569.94,1301.0,567.8766,568.016,567.2096,567.3789,1301.0
2024-07-18 12:10:00,569.96,570.33,569.43,569.93,975.0,567.3988,567.7671,566.8712,567.3689,975.0
2024-07-18 12:20:00,570.02,570.26,570.02,570.25,489.0,567.4585,567.6974,567.4585,567.6875,489.0
2024-07-18 12:30:00,570.32,570.72,569.81,570.43,2041.0,567.7572,568.1554,567.2495,567.8667,2041.0
2024-07-18 12:40:00,570.42,570.52,570.03,570.17,2400.0,567.8567,567.9563,567.4685,567.6078,2400.0
2024-07-18 12:50:00,570.51,570.61,570.39,570.39,1500.0,567.9463,568.0459,567.8268,567.8268,1500.0
2024-07-18 13:00:00,570.39,571.08,570.39,570.75,8266.0,567.8268,568.5137,567.8268,568.1852,8266.0
2024-07-18 13:10:00,570.01,570.38,570.0,570.03,1447.0,567.4486,567.8169,567.4386,567.4685,1447.0
2024-07-18 13:20:00,569.73,570.14,569.55,570.14,600.0,567.1698,567.578,566.9906,567.578,600.0
2024-07-18 13:30:00,569.73,570.1,569.72,570.1,400.0,567.1698,567.5381,567.1599,567.5381,400.0
2024-07-18 13:40:00,570.1,570.83,570.1,570.83,1452.0,567.5381,568.2649,567.5381,568.2649,1452.0
2024-07-18 13:50:00,570.26,570.26,570.06,570.06,800.0,567.6974,567.6974,567.4983,567.4983,800.0
2024-07-18 14:00:00,569.69,570.48,569.68,569.84,1642.0,567.13,567.9164,567.12,567.2793,1642.0
2024-07-18 14:10:00,569.84,569.84,569.37,569.52,1000.0,567.2793,567.2793,566.8114,566.9608,1000.0
2024-07-18 14:20:00,569.63,569.73,569.43,569.57,640.0,567.0703,567.1698,566.8712,567.0105,640.0
2024-07-18 14:30:00,569.64,569.82,569.43,569.54,1789.0,567.0802,567.2594,566.8712,566.9807,1789.0
2024-07-18 14:40:00,569.65,569.69,569.3,569.35,800.0,567.0902,567.13,566.7417,566.7915,800.0
2024-07-18 14:50:00,569.32,570.17,569.23,570.08,3493.0,566.7617,567.6078,566.6721,567.5182,3493.0
2024-07-18 15:00:00,570.21,570.52,570.05,570.44,1154.0,567.6477,567.9563,567.4884,567.8766,1154.0
2024-07-18 15:10:00,570.29,570.32,569.41,570.32,3040.0,567.7273,567.7572,566.8512,567.7572,3040.0
2024-07-18 15:20:00,570.49,570.93,570.15,570.93,2065.0,567.9264,568.3644,567.5879,568.3644,2065.0
2024-07-18 15:30:00,570.81,571.05,570.48,571.04,4158.0,568.245,568.4839,567.9164,568.4739,4158.0
2024-07-18 15:40:00,571.0,571.56,570.66,571.19,7362.0,568.4341,568.9916,568.0956,568.6233,7362.0
2024-07-18 15:50:00,571.35,572.05,570.83,571.13,17282.0,568.7825,569.4794,568.2649,568.5635,17282.0
2024-07-19 09:30:00,572.75,575.0,572.43,572.94,26292.0,570.1762,572.4161,569.8577,570.3654,26292.0
2024-07-19 09:40:00,573.03,573.63,572.78,573.45,1979.0,570.455,571.0523,570.2061,570.8731,1979.0
2024-07-19 09:50:00,573.44,573.44,572.35,572.96,800.0,570.8631,570.8631,569.778,570.3853,800.0
2024-07-19 10:00:00,573.15,573.4,572.32,572.53,3857.0,570.5744,570.8233,569.7482,569.9572,3857.0
2024-07-19 10:10:00,572.37,572.94,571.78,571.83,3141.0,569.7979,570.3654,569.2106,569.2604,3141.0
2024-07-19 10:20:00,571.61,571.77,569.11,569.11,6416.0,569.0414,569.2006,566.5526,566.5526,6416.0
2024-07-19 10:30:00,568.58,568.65,567.76,568.55,5299.0,566.025,566.0947,565.2087,565.9951,5299.0
2024-07-19 10:40:00,568.1,568.1,567.52,567.57,888.0,565.5471,565.5471,564.9697,565.0195,888.0
2024-07-19 10:50:00,567.82,568.82,567.33,568.09,1400.0,565.2684,566.2639,564.7806,565.5372,1400.0
2024-07-19 11:00:00,568.32,568.98,568.2,568.88,1891.0,565.7661,566.4232,565.6467,566.3236,1891.0
2024-07-19 11:10:00,568.34,568.34,568.15,568.25,497.0,565.7861,565.7861,565.5969,565.6965,497.0
2024-07-19 11:20:00,567.63,567.86,567.41,567.51,2006.0,565.0792,565.3082,564.8602,564.9598,2006.0
2024-07-19 11:30:00,567.45,567.45,566.59,566.77,1500.0,564.9001,564.9001,564.0439,564.2231,1500.0
2024-07-19 11:40:00,567.04,567.1,565.86,566.0,1771.0,564.4919,564.5516,563.3172,563.4566,1771.0
2024-07-19 11:50:00,566.11,567.2,565.93,567.2,4286.0,563.5661,564.6512,563.3869,564.6512,4286.0
2024-07-19 12:00:00,567.96,568.6,567.7,568.48,4124.0,565.4078,566.0449,565.1489,565.9254,4124.0
2024-07-19 12:10:00,568.13,569.22,568.06,568.65,2319.0,565.577,566.6621,565.5073,566.0947,2319.0
2024-07-19 12:20:00,568.02,568.02,567.68,567.7,500.0,565.4675,565.4675,565.129,565.1489,500.0
2024-07-19 12:30:00,567.08,567.28,566.68,566.71,1500.0,564.5317,564.7308,564.1335,564.1634,1500.0
2024-07-19 12:40:00,567.03,567.04,566.69,566.69,499.0,564.4819,564.4919,564.1435,564.1435,499.0
2024-07-19 12:50:00,566.12,566.19,566.12,566.19,400.0,563.576,563.6457,563.576,563.6457,400.0
2024-07-19 13:00:00,566.3,566.3,565.44,566.0,1276.0,563.7552,563.7552,562.8991,563.4566,1276.0
2024-07-19 13:10:00,565.67,566.01,565.67,565.69,981.0,563.1281,563.4665,563.1281,563.148,981.0
2024-07-19 13:20:00,565.41,565.92,565.12,565.92,894.0,562.8692,563.3769,562.5805,563.3769,894.0
2024-07-19 13:30:00,565.42,565.99,565.09,565.44,2011.0,562.8792,563.4466,562.5507,562.8991,2011.0
2024-07-19 13:40:00,565.44,565.45,564.35,565.3,3731.0,562.8991,562.909,561.814,562.7597,3731.0
2024-07-19 13:50:00,564.99,565.36,564.82,565.14,900.0,562.4511,562.8194,562.2819,562.6004,900.0
2024-07-19 14:00:00,565.06,565.33,565.01,565.17,954.0,562.5208,562.7896,562.471,562.6303,954.0
2024-07-19 14:10:00,565.38,565.71,565.13,565.13,516.0,562.8394,563.1679,562.5905,562.5905,516.0
2024-07-19 14:20:00,564.96,565.28,564.85,565.07,1855.0,562.4212,562.7398,562.3117,562.5308,1855.0
2024-07-19 14:30:00,564.84,565.47,564.84,565.19,900.0,562.3018,562.929,562.3018,562.6502,900.0
2024-07-19 14:40:00,565.23,565.28,564.65,565.28,1500.0,562.69,562.7398,562.1126,562.7398,1500.0
2024-07-19 14:50:00,565.35,566.09,565.25,566.01,1633.0,562.8095,563.5462,562.7099,563.4665,1633.0
2024-07-19 15:00:00,566.33,567.88,566.28,567.88,3206.0,563.7851,565.3281,563.7353,565.3281,3206.0
2024-07-19 15:10:00,567.69,568.39,567.69,568.18,2939.0,565.139,565.8358,565.139,565.6268,2939.0
2024-07-19 15:20:00,568.49,569.32,568.34,569.21,3139.0,565.9354,566.7617,565.7861,566.6521,3139.0
2024-07-19 15:30:00,569.21,569.3,568.28,568.48,3347.0,566.6521,566.7417,565.7263,565.9254,3347.0
2024-07-19 15:40:00,568.28,568.38,567.82,568.11,6282.0,565.7263,565.8259,565.2684,565.5571,6282.0
2024-07-19 15:50:00,567.98,568.94,567.08,567.54,22741.0,565.4277,566.3834,564.5317,564.9897,22741.0
2024-07-22 09:30:00,570.82,573.27,570.25,573.27,7048.0,568.2549,570.6939,567.6875,570.6939,7048.0
2024-07-22 09:40:00,573.26,573.71,571.97,573.71,3804.0,570.6839,571.1319,569.3997,571.1319,3804.0
2024-07-22 09:50:00,573.6,573.9,571.78,571.78,6399.0,571.0224,571.3211,569.2106,569.2106,6399.0
2024-07-22 10:00:00,571.31,571.9,571.2,571.8,1414.0,568.7427,569.3301,568.6332,569.2305,1414.0
2024-07-22 10:10:00,572.24,573.39,572.24,573.39,2063.0,569.6685,570.8134,569.6685,570.8134,2063.0
2024-07-22 10:20:00,573.46,574.09,573.45,574.09,1400.0,570.8831,571.5102,570.8731,571.5102,1400.0
2024-07-22 10:30:00,574.46,575.21,574.14,575.21,1749.0,571.8786,572.6252,571.56,572.6252,1749.0
2024-07-22 10:40:00,575.87,576.3,575.66,576.3,2123.0,573.2822,573.7103,573.0732,573.7103,2123.0
2024-07-22 10:50:00,576.45,577.08,576.0,576.6,3041.0,573.8596,574.4868,573.4116,574.0089,3041.0
2024-07-22 11:00:00,576.92,576.95,575.23,575.23,3851.0,574.3275,574.3574,572.6451,572.6451,3851.0
2024-07-22 11:10:00,574.91,574.91,573.69,573.82,6426.0,572.3265,572.3265,571.112,571.2414,6426.0
2024-07-22 11:20:00,574.15,574.45,573.5,574.01,4984.0,571.5699,571.8686,570.9229,571.4306,4984.0
2024-07-22 11:30:00,573.07,573.61,572.35,572.69,4285.0,570.4948,571.0324,569.778,570.1165,4285.0
2024-07-22 11:40:00,572.53,572.63,572.12,572.24,2600.0,569.9572,570.0568,569.5491,569.6685,2600.0
2024-07-22 11:50:00,572.05,573.59,572.05,573.56,2202.0,569.4794,571.0125,569.4794,570.9826,2202.0
2024-07-22 12:00:00,573.57,573.57,573.28,573.5,1800.0,570.9926,570.9926,570.7039,570.9229,1800.0
2024-07-22 12:10:00,573.57,574.14,573.57,574.14,1193.0,570.9926,571.56,570.9926,571.56,1193.0
2024-07-22 12:20:00,574.28,574.29,573.27,573.51,2120.0,571.6994,571.7093,570.6939,570.9328,2120.0
2024-07-22 12:30:00,573.36,574.24,573.36,574.24,1500.0,570.7835,571.6595,570.7835,571.6595,1500.0
2024-07-22 12:40:00,574.01,574.59,573.78,574.59,1890.0,571.4306,572.008,571.2016,572.008,1890.0
2024-07-22 12:50:00,574.88,575.86,574.87,575.65,3272.0,572.2967,573.2723,572.2867,573.0632,3272.0
2024-07-22 13:00:00,575.63,576.23,575.57,575.57,2949.0,573.0433,573.6406,572.9836,572.9836,2949.0
2024-07-22 13:10:00,575.67,576.45,575.59,576.45,1200.0,573.0831,573.8596,573.0035,573.8596,1200.0
2024-07-22 13:20:00,576.7,577.05,576.28,576.74,2442.0,574.1085,574.4569,573.6904,574.1483,2442.0
2024-07-22 13:30:00,576.71,576.99,576.42,576.54,1900.0,574.1184,574.3972,573.8297,573.9492,1900.0
2024-07-22 13:40:00,576.55,576.89,575.94,576.89,2781.0,573.9592,574.2976,573.3519,574.2976,2781.0
2024-07-22 13:50:00,576.81,576.81,575.58,575.93,17676.0,574.218,574.218,572.9935,573.342,17676.0
2024-07-22 14:00:00,575.67,576.16,575.55,576.16,1623.0,573.0831,573.5709,572.9637,573.5709,1623.0
2024-07-22 14:10:00,575.95,576.2,575.93,575.98,1486.0,573.3619,573.6107,573.342,573.3917,1486.0
2024-07-22 14:20:00,575.83,576.17,575.76,576.11,2476.0,573.2424,573.5809,573.1727,573.5211,2476.0
2024-07-22 14:30:00,576.0,576.92,576.0,576.64,2499.0,573.4116,574.3275,573.4116,574.0488,2499.0
2024-07-22 14:40:00,576.45,576.87,576.01,576.01,2337.0,573.8596,574.2777,573.4216,573.4216,2337.0
2024-07-22 14:50:00,575.65,576.8,575.65,576.2,500.0,573.0632,574.208,573.0632,573.6107,500.0
2024-07-22 15:00:00,575.89,576.13,575.69,576.13,1509.0,573.3021,573.5411,573.103,573.5411,1509.0
2024-07-22 15:10:00,576.29,576.62,575.98,575.98,2592.0,573.7003,574.0289,573.3917,573.3917,2592.0
2024-07-22 15:20:00,575.92,576.36,575.4,575.41,1600.0,573.332,573.77,572.8143,572.8243,1600.0
2024-07-22 15:30:00,575.6,575.94,575.21,575.68,3075.0,573.0134,573.3519,572.6252,573.0931,3075.0
2024-07-22 15:40:00,575.49,575.54,575.09,575.54,2167.0,572.9039,572.9537,572.5057,572.9537,2167.0
2024-07-22 15:50:00,575.38,577.23,574.94,576.56,27441.0,572.7944,574.6361,572.3564,573.9691,27441.0
2024-07-23 09:30:00,577.5,579.1,576.66,579.1,3936.0,574.9049,576.4977,574.0687,576.4977,3936.0
2024-07-23 09:40:00,577.21,577.79,576.76,577.55,2984.0,574.6162,575.1936,574.1682,574.9547,2984.0
2024-07-23 09:50:00,577.54,578.85,576.73,578.59,2000.0,574.9447,576.2488,574.1384,575.99,2000.0
2024-07-23 10:00:00,578.8,578.8,577.64,577.8,3710.0,576.1991,576.1991,575.0443,575.2035,3710.0
2024-07-23 10:10:00,577.85,577.85,575.95,577.15,3458.0,575.2533,575.2533,573.3619,574.5565,3458.0
2024-07-23 10:20:00,577.26,577.7,577.22,577.7,1050.0,574.666,575.104,574.6262,575.104,1050.0
2024-07-23 10:30:00,577.15,577.64,576.11,577.05,4026.0,574.5565,575.0443,573.5211,574.4569,4026.0
2024-07-23 10:40:00,575.9,576.49,574.99,575.4,3321.0,573.3121,573.8994,572.4062,572.8143,3321.0
2024-07-23 10:50:00,575.49,576.1,575.02,575.94,3285.0,572.9039,573.5112,572.436,573.3519,3285.0
2024-07-23 11:00:00,575.93,576.97,575.93,576.63,1233.0,573.342,574.3773,573.342,574.0388,1233.0
2024-07-23 11:10:00,576.74,577.25,576.54,577.25,2418.0,574.1483,574.656,573.9492,574.656,2418.0
2024-07-23 11:20:00,577.44,577.44,576.74,576.96,1745.0,574.8452,574.8452,574.1483,574.3673,1745.0
2024-07-23 11:30:00,577.14,577.15,576.27,577.04,2500.0,574.5465,574.5565,573.6804,574.447,2500.0
2024-07-23 11:40:00,576.65,577.02,576.26,576.57,4100.0,574.0587,574.4271,573.6705,573.9791,4100.0
2024-07-23 11:50:00,576.59,577.0,576.53,576.77,2057.0,573.999,574.4071,573.9393,574.1782,2057.0
2024-07-23 12:00:00,576.77,577.28,576.46,577.28,6853.0,574.1782,574.6859,573.8696,574.6859,6853.0
2024-07-23 12:10:00,577.36,577.58,576.58,576.58,2100.0,574.7655,574.9845,573.989,573.989,2100.0
2024-07-23 12:20:00,575.11,575.11,573.48,575.07,1956.0,572.5256,572.5256,570.903,572.4858,1956.0
2024-07-23 12:30:00,574.42,574.63,574.09,574.56,1900.0,571.8387,572.0478,571.5102,571.9781,1900.0
2024-07-23 12:40:00,574.56,574.72,574.55,574.72,400.0,571.9781,572.1374,571.9682,572.1374,400.0
2024-07-23 12:50:00,574.66,575.11,574.14,574.14,1046.0,572.0777,572.5256,571.56,571.56,1046.0
2024-07-23 13:00:00,574.37,575.03,574.04,575.03,2395.0,571.789,572.446,571.4604,572.446,2395.0
2024-07-23 13:10:00,574.52,574.79,574.33,574.59,1451.0,571.9383,572.2071,571.7491,572.008,1451.0
2024-07-23 13:20:00,574.59,574.82,574.27,574.43,881.0,572.008,572.2369,571.6894,571.8487,881.0
2024-07-23 13:30:00,574.4,574.41,574.01,574.01,900.0,571.8188,571.8288,571.4306,571.4306,900.0
2024-07-23 13:40:00,574.05,574.97,573.98,574.97,1407.0,571.4704,572.3863,571.4007,572.3863,1407.0
2024-07-23 13:50:00,575.2,575.75,575.2,575.6,1472.0,572.6152,573.1628,572.6152,573.0134,1472.0
2024-07-23 14:00:00,575.81,576.23,575.8,576.23,703.0,573.2225,573.6406,573.2125,573.6406,703.0
2024-07-23 14:10:00,575.96,576.31,575.69,576.07,2609.0,573.3718,573.7202,573.103,573.4813,2609.0
2024-07-23 14:20:00,576.19,576.34,576.0,576.24,1800.0,573.6008,573.7501,573.4116,573.6506,1800.0
2024-07-23 14:30:00,576.1,576.52,576.09,576.5,728.0,573.5112,573.9293,573.5012,573.9094,728.0
2024-07-23 14:40:00,576.1,576.56,575.8,575.8,3982.0,573.5112,573.9691,573.2125,573.2125,3982.0
2024-07-23 14:50:00,575.71,575.91,575.34,575.61,2401.0,573.1229,573.322,572.7546,573.0234,2401.0
2024-07-23 15:00:00,575.6,575.6,574.49,574.72,4130.0,573.0134,573.0134,571.9084,572.1374,4130.0
2024-07-23 15:10:00,574.35,574.89,574.35,574.47,1823.0,571.7691,572.3066,571.7691,571.8885,1823.0
2024-07-23 15:20:00,574.53,575.21,574.53,574.93,10289.0,571.9482,572.6252,571.9482,572.3464,10289.0
2024-07-23 15:30:00,574.75,575.04,574.28,574.28,2430.0,572.1673,572.456,571.6994,571.6994,2430.0
2024-07-23 15:40:00,574.34,574.69,573.9,574.66,4020.0,571.7591,572.1075,571.3211,572.0777,4020.0
2024-07-23 15:50:00,574.9,575.2,573.76,573.76,16493.0,572.3166,572.6152,571.1817,571.1817,16493.0
2024-07-24 09:30:00,546.0,546.0,526.56,530.03,55413.0,543.5464,543.5464,524.1938,527.6482,55413.0
2024-07-24 09:40:00,530.0,532.12,521.5,524.5,39283.0,527.6183,529.7288,519.1565,522.1431,39283.0
2024-07-24 09:50:00,524.1,527.91,521.72,526.73,21606.0,521.7449,525.5377,519.3756,524.363,21606.0
2024-07-24 10:00:00,527.18,527.99,524.69,526.5,25598.0,524.811,525.6174,522.3322,524.1341,25598.0
2024-07-24 10:10:00,525.57,530.39,525.52,529.93,27779.0,523.2083,528.0066,523.1585,527.5487,27779.0
2024-07-24 10:20:00,529.92,538.46,529.52,534.43,27540.0,527.5387,536.0403,527.1405,532.0284,27540.0
2024-07-24 10:30:00,534.86,534.86,529.83,531.21,49902.0,532.4565,532.4565,527.4491,528.8229,49902.0
2024-07-24 10:40:00,531.39,533.56,530.13,532.02,36723.0,529.0021,531.1623,527.7478,529.6293,36723.0
2024-07-24 10:50:00,531.82,533.28,531.2,531.58,17253.0,529.4302,530.8836,528.813,529.1912,17253.0
2024-07-24 11:00:00,530.96,532.12,530.71,532.12,6058.0,528.574,529.7288,528.3252,529.7288,6058.0
2024-07-24 11:10:00,532.1,532.76,530.71,530.82,27266.0,529.7089,530.3659,528.3252,528.4347,27266.0
2024-07-24 11:20:00,530.74,531.66,530.74,531.27,15438.0,528.355,529.2709,528.355,528.8826,15438.0
2024-07-24 11:30:00,531.2,531.93,529.96,530.73,31018.0,528.813,529.5397,527.5785,528.3451,31018.0
2024-07-24 11:40:00,530.82,531.22,527.95,528.14,79182.0,528.4347,528.8329,525.5776,525.7667,79182.0
2024-07-24 11:50:00,528.46,529.52,528.0,528.3,34239.0,526.0853,527.1405,525.6273,525.926,34239.0
2024-07-24 12:00:00,528.09,528.51,523.39,523.54,26339.0,525.7169,526.135,521.038,521.1874,26339.0
2024-07-24 12:10:00,523.54,524.8,521.84,522.55,44748.0,521.1874,522.4417,519.495,520.2018,44748.0
2024-07-24 12:20:00,523.14,523.17,520.5,521.25,13901.0,520.7892,520.819,518.161,518.9077,13901.0
2024-07-24 12:30:00,521.67,523.92,521.3,521.55,9461.0,519.3258,521.5657,518.9574,519.2063,9461.0
2024-07-24 12:40:00,521.52,524.16,520.44,523.58,9829.0,519.1765,521.8046,518.1013,521.2272,9829.0
2024-07-24 12:50:00,523.77,526.31,523.29,526.04,12738.0,521.4163,523.9449,520.9385,523.6761,12738.0
2024-07-24 13:00:00,525.79,526.15,522.58,523.63,8253.0,523.4273,523.7856,520.2317,521.277,8253.0
2024-07-24 13:10:00,523.65,524.67,521.42,524.19,7721.0,521.2969,522.3123,519.0769,521.8345,7721.0
2024-07-24 13:20:00,524.32,526.69,524.32,526.38,4982.0,521.9639,524.3232,521.9639,524.0146,4982.0
2024-07-24 13:30:00,526.39,527.45,526.03,526.75,13388.0,524.0246,525.0798,523.6662,524.383,13388.0
2024-07-24 13:40:00,526.44,527.38,524.18,524.18,6366.0,524.0743,525.0101,521.8245,521.8245,6366.0
2024-07-24 13:50:00,523.64,524.95,523.63,524.95,5561.0,521.2869,522.591,521.277,522.591,5561.0
2024-07-24 14:00:00,525.23,526.05,525.19,525.92,5673.0,522.8698,523.6861,522.83,523.5567,5673.0
2024-07-24 14:10:00,526.09,527.44,525.43,526.38,86686.0,523.7259,525.0698,523.0689,524.0146,86686.0
2024-07-24 14:20:00,526.76,527.99,526.11,527.74,49206.0,524.3929,525.6174,523.7458,525.3685,49206.0
2024-07-24 14:30:00,527.75,529.09,527.46,529.09,10535.0,525.3785,526.7124,525.0898,526.7124,10535.0
2024-07-24 14:40:00,529.02,529.15,527.45,527.66,3504.0,526.6427,526.7722,525.0798,525.2889,3504.0
2024-07-24 14:50:00,527.28,528.18,527.12,528.01,8657.0,524.9106,525.8065,524.7513,525.6373,8657.0
2024-07-24 15:00:00,527.92,529.99,527.72,529.05,26665.0,525.5477,527.6084,525.3486,526.6726,26665.0
2024-07-24 15:10:00,529.46,529.46,527.1,527.21,25718.0,527.0808,527.0808,524.7314,524.8409,25718.0
2024-07-24 15:20:00,527.54,530.29,527.51,529.51,22099.0,525.1694,527.907,525.1395,527.1305,22099.0
2024-07-24 15:30:00,529.36,532.8,529.35,532.76,18823.0,526.9812,530.4058,526.9713,530.3659,18823.0
2024-07-24 15:40:00,532.8,536.19,532.8,536.12,23791.0,530.4058,533.7805,530.4058,533.7108,23791.0
2024-07-24 15:50:00,536.26,537.62,529.85,532.01,121869.0,533.8502,535.2041,527.469,529.6193,121869.0
2024-07-25 09:30:00,541.13,543.56,538.99,542.1,28489.0,538.6983,541.1174,536.5679,539.664,28489.0
2024-07-25 09:40:00,542.09,543.31,538.99,540.26,21205.0,539.654,540.8685,536.5679,537.8322,21205.0
2024-07-25 09:50:00,540.29,542.25,539.51,541.12,4899.0,537.8621,539.8133,537.0856,538.6884,4899.0
2024-07-25 10:00:00,540.56,540.57,538.09,538.09,7503.0,538.1309,538.1408,535.672,535.672,7503.0
2024-07-25 10:10:00,537.6,537.72,535.95,537.49,11358.0,535.1842,535.3037,533.5416,535.0747,11358.0
2024-07-25 10:20:00,537.5,539.2,537.5,537.63,6238.0,535.0846,536.777,535.0846,535.2141,6238.0
2024-07-25 10:30:00,537.32,537.61,535.94,536.14,4281.0,534.9055,535.1941,533.5317,533.7308,4281.0
2024-07-25 10:40:00,536.04,536.04,534.61,534.75,7655.0,533.6312,533.6312,532.2076,532.347,7655.0
2024-07-25 10:50:00,535.3,538.68,535.03,538.68,6541.0,532.8945,536.2593,532.6257,536.2593,6541.0
2024-07-25 11:00:00,539.24,542.73,538.34,542.18,2292.0,536.8168,540.2911,535.9209,539.7436,2292.0
2024-07-25 11:10:00,542.11,542.74,541.61,542.24,5823.0,539.6739,540.3011,539.1762,539.8033,5823.0
2024-07-25 11:20:00,542.12,542.58,541.28,541.74,3018.0,539.6839,540.1418,538.8477,539.3056,3018.0
2024-07-25 11:30:00,541.3,542.63,540.31,542.38,4938.0,538.8676,540.1916,537.882,539.9427,4938.0
2024-07-25 11:40:00,542.76,544.14,542.41,543.26,3563.0,540.321,541.6948,539.9726,540.8188,3563.0
2024-07-25 11:50:00,543.33,543.35,542.39,543.35,7011.0,540.8884,540.9084,539.9527,540.9084,7011.0
2024-07-25 12:00:00,543.69,545.1,543.51,544.26,1700.0,541.2468,542.6505,541.0676,541.8143,1700.0
2024-07-25 12:10:00,545.0,546.29,545.0,545.54,2897.0,542.5509,543.8351,542.5509,543.0885,2897.0
2024-07-25 12:20:00,545.62,546.2,545.58,545.6,1900.0,543.1682,543.7455,543.1283,543.1482,1900.0
2024-07-25 12:30:00,545.6,548.19,545.6,547.46,13769.0,543.1482,545.7266,543.1482,544.9999,13769.0
2024-07-25 12:40:00,547.35,547.73,547.21,547.58,1980.0,544.8904,545.2687,544.751,545.1193,1980.0
2024-07-25 12:50:00,547.45,547.45,546.85,547.06,2100.0,544.9899,544.9899,544.3926,544.6017,2100.0
2024-07-25 13:00:00,547.34,547.75,546.22,547.75,5531.0,544.8804,545.2886,543.7655,545.2886,5531.0
2024-07-25 13:10:00,548.11,548.14,546.33,546.54,1783.0,545.647,545.6768,543.875,544.084,1783.0
2024-07-25 13:20:00,546.39,546.64,544.51,546.09,8052.0,543.9347,544.1836,542.0631,543.636,8052.0
2024-07-25 13:30:00,545.96,545.96,545.03,545.27,2324.0,543.5066,543.5066,542.5808,542.8197,2324.0
2024-07-25 13:40:00,544.71,545.19,544.24,544.24,1839.0,542.2622,542.7401,541.7944,541.7944,1839.0
2024-07-25 13:50:00,544.22,545.02,543.22,544.77,12506.0,541.7744,542.5709,540.7789,542.322,12506.0
2024-07-25 14:00:00,544.44,544.69,543.91,544.12,4589.0,541.9935,542.2423,541.4658,541.6749,4589.0
2024-07-25 14:10:00,544.37,544.85,544.09,544.82,3131.0,541.9238,542.4016,541.645,542.3717,3131.0
2024-07-25 14:20:00,544.69,544.74,543.73,544.19,4364.0,542.2423,542.2921,541.2866,541.7446,4364.0
2024-07-25 14:30:00,544.4,544.99,543.87,543.87,7577.0,541.9536,542.541,541.426,541.426,7577.0
2024-07-25 14:40:00,543.61,544.06,543.21,543.36,9185.0,541.1672,541.6152,540.769,540.9183,9185.0
2024-07-25 14:50:00,543.71,543.71,540.82,541.0,19121.0,541.2667,541.2667,538.3897,538.5689,19121.0
2024-07-25 15:00:00,540.77,542.01,540.77,541.85,14908.0,538.3399,539.5744,538.3399,539.4151,14908.0
2024-07-25 15:10:00,541.86,541.88,540.35,540.71,12357.0,539.4251,539.445,537.9218,538.2802,12357.0
2024-07-25 15:20:00,540.47,543.42,540.47,543.4,13973.0,538.0413,540.978,538.0413,540.9581,13973.0
2024-07-25 15:30:00,543.27,543.78,540.32,540.32,9564.0,540.8287,541.3364,537.892,537.892,9564.0
2024-07-25 15:40:00,540.84,541.31,539.55,541.2,39294.0,538.4096,538.8775,537.1254,538.768,39294.0
2024-07-25 15:50:00,541.42,542.11,539.51,541.08,95065.0,538.987,539.6739,537.0856,538.6486,95065.0
2024-07-26 09:30:00,549.68,551.62,547.07,548.98,18777.0,547.2099,549.1412,544.6116,546.5131,18777.0
2024-07-26 09:40:00,549.37,551.3,546.08,549.4,16252.0,546.9013,548.8226,543.6261,546.9312,16252.0
2024-07-26 09:50:00,549.01,549.71,542.27,542.27,14900.0,546.5429,547.2398,539.8332,539.8332,14900.0
2024-07-26 10:00:00,543.68,546.03,542.37,544.69,4052.0,541.2369,543.5763,539.9328,542.2423,4052.0
2024-07-26 10:10:00,544.07,546.04,543.63,545.0,2975.0,541.6251,543.5863,541.1871,542.5509,2975.0
2024-07-26 10:20:00,545.04,546.56,544.63,545.34,9763.0,542.5908,544.1039,542.1826,542.8894,9763.0
2024-07-26 10:30:00,544.52,546.55,543.51,545.89,19594.0,542.0731,544.094,541.0676,543.4369,19594.0
2024-07-26 10:40:00,545.92,548.71,545.77,546.21,16893.0,543.4668,546.2443,543.3175,543.7555,16893.0
2024-07-26 10:50:00,546.23,547.44,543.95,545.3,6062.0,543.7754,544.98,541.5057,542.8496,6062.0
2024-07-26 11:00:00,546.86,548.56,546.86,547.56,5612.0,544.4026,546.0949,544.4026,545.0994,5612.0
2024-07-26 11:10:00,548.06,548.12,546.73,547.76,6700.0,545.5972,545.6569,544.2732,545.2985,6700.0
2024-07-26 11:20:00,547.88,549.14,547.88,548.75,8192.0,545.418,546.6723,545.418,546.2841,8192.0
2024-07-26 11:30:00,548.75,549.0,547.0,548.87,7659.0,546.2841,546.533,544.542,546.4036,7659.0
2024-07-26 11:40:00,548.98,550.0,548.78,549.88,2280.0,546.5131,547.5285,546.314,547.409,2280.0
2024-07-26 11:50:00,549.92,551.3,549.92,551.0,11836.0,547.4488,548.8226,547.4488,548.524,11836.0
2024-07-26 12:00:00,551.04,552.7,551.0,552.7,6501.0,548.5638,550.2163,548.524,550.2163,6501.0
2024-07-26 12:10:00,553.24,553.24,552.31,552.47,3956.0,550.7539,550.7539,549.8281,549.9874,3956.0
2024-07-26 12:20:00,552.33,552.33,551.26,552.06,7725.0,549.848,549.848,548.7828,549.5792,7725.0
2024-07-26 12:30:00,552.0,553.25,551.06,553.25,4853.0,549.5195,550.7639,548.5837,550.7639,4853.0
2024-07-26 12:40:00,553.01,553.45,552.44,552.87,7037.0,550.5249,550.963,549.9575,550.3856,7037.0
2024-07-26 12:50:00,552.85,553.55,552.7,553.01,2055.0,550.3657,551.0625,550.2163,550.5249,2055.0
2024-07-26 13:00:00,552.35,552.87,551.47,551.47,3256.0,549.8679,550.3856,548.9919,548.9919,3256.0
2024-07-26 13:10:00,551.63,551.63,550.72,550.72,1700.0,549.1511,549.1511,548.2452,548.2452,1700.0
2024-07-26 13:20:00,550.43,550.99,550.3,550.96,1610.0,547.9565,548.514,547.8271,548.4842,1610.0
2024-07-26 13:30:00,550.62,550.98,548.54,550.98,16407.0,548.1457,548.5041,546.075,548.5041,16407.0
2024-07-26 13:40:00,550.71,552.18,550.7,551.23,2108.0,548.2353,549.6987,548.2253,548.7529,2108.0
2024-07-26 13:50:00,550.36,551.05,550.2,551.05,2509.0,547.8869,548.5738,547.7276,548.5738,2509.0
2024-07-26 14:00:00,550.76,551.17,548.67,548.99,9184.0,548.2851,548.6932,546.2044,546.523,9184.0
2024-07-26 14:10:00,548.65,548.97,547.39,547.47,3489.0,546.1845,546.5031,544.9302,545.0098,3489.0
2024-07-26 14:20:00,547.5,549.28,547.49,548.64,7533.0,545.0397,546.8117,545.0298,546.1746,7533.0
2024-07-26 14:30:00,548.51,549.1,547.47,547.67,3529.0,546.0452,546.6325,545.0098,545.2089,3529.0
2024-07-26 14:40:00,547.67,547.67,546.44,546.55,4602.0,545.2089,545.2089,543.9845,544.094,4602.0
2024-07-26 14:50:00,546.38,546.38,544.88,545.78,2150.0,543.9247,543.9247,542.4315,543.3274,2150.0
2024-07-26 15:00:00,545.85,546.62,545.56,546.42,4077.0,543.3971,544.1637,543.1084,543.9646,4077.0
2024-07-26 15:10:00,546.31,547.0,546.31,546.99,3143.0,543.8551,544.542,543.8551,544.532,3143.0
2024-07-26 15:20:00,546.97,548.34,546.64,546.88,18156.0,544.5121,545.8759,544.1836,544.4225,18156.0
2024-07-26 15:30:00,546.81,546.93,546.38,546.52,3900.0,544.3528,544.4723,543.9247,544.0641,3900.0
2024-07-26 15:40:00,546.7,548.64,546.7,548.36,11179.0,544.2433,546.1746,544.2433,545.8958,11179.0
2024-07-26 15:50:00,548.51,548.9,545.56,548.57,61926.0,546.0452,546.4334,543.1084,546.1049,61926.0
2024-07-29 09:30:00,549.08,555.95,544.02,546.98,5537.0,546.6126,553.4517,541.5753,544.522,5537.0
2024-07-29 09:40:00,548.56,548.56,546.48,546.48,1083.0,546.0949,546.0949,544.0243,544.0243,1083.0
2024-07-29 09:50:00,545.4,545.69,544.03,545.45,8034.0,542.9491,543.2378,541.5853,542.9989,8034.0
2024-07-29 10:00:00,546.24,546.33,543.44,543.45,1626.0,543.7854,543.875,540.998,541.0079,1626.0
2024-07-29 10:10:00,543.38,543.8,542.68,543.48,1036.0,540.9382,541.3563,540.2414,541.0378,1036.0
2024-07-29 10:20:00,543.49,544.81,543.48,544.42,1200.0,541.0477,542.3618,541.0378,541.9735,1200.0
2024-07-29 10:30:00,543.92,543.93,543.47,543.47,931.0,541.4758,541.4857,541.0278,541.0278,931.0
2024-07-29 10:40:00,544.0,544.98,544.0,544.44,2000.0,541.5554,542.531,541.5554,541.9935,2000.0
2024-07-29 10:50:00,544.14,545.01,543.85,543.85,2948.0,541.6948,542.5609,541.4061,541.4061,2948.0
2024-07-29 11:00:00,544.12,544.12,543.36,543.37,745.0,541.6749,541.6749,540.9183,540.9283,745.0
2024-07-29 11:10:00,542.94,543.79,542.64,543.39,1500.0,540.5002,541.3464,540.2015,540.9482,1500.0
2024-07-29 11:20:00,543.77,545.26,543.57,545.26,6002.0,541.3265,542.8098,541.1274,542.8098,6002.0
2024-07-29 11:30:00,544.62,545.98,544.57,545.86,2000.0,542.1726,543.5265,542.1229,543.4071,2000.0
2024-07-29 11:40:00,545.97,547.5,545.96,547.48,1150.0,543.5166,545.0397,543.5066,545.0198,1150.0
2024-07-29 11:50:00,547.23,548.5,547.23,548.24,1936.0,544.7709,546.0352,544.7709,545.7764,1936.0
2024-07-29 12:00:00,548.64,548.92,548.64,548.66,300.0,546.1746,546.4533,546.1746,546.1945,300.0
2024-07-29 12:10:00,548.98,550.7,548.94,550.7,1250.0,546.5131,548.2253,546.4732,548.2253,1250.0
2024-07-29 12:20:00,550.18,550.38,549.76,550.04,1072.0,547.7077,547.9068,547.2896,547.5683,1072.0
2024-07-29 12:30:00,550.42,550.81,549.73,550.37,2189.0,547.9466,548.3348,547.2597,547.8968,2189.0
2024-07-29 12:40:00,550.37,550.37,550.01,550.08,381.0,547.8968,547.8968,547.5384,547.6081,381.0
2024-07-29 12:50:00,549.7,550.43,549.58,549.82,1964.0,547.2298,547.9565,547.1104,547.3493,1964.0
2024-07-29 13:00:00,549.81,549.81,549.48,549.59,863.0,547.3393,547.3393,547.0108,547.1203,863.0
2024-07-29 13:10:00,549.88,550.17,549.48,549.48,2454.0,547.409,547.6977,547.0108,547.0108,2454.0
2024-07-29 13:20:00,549.44,549.53,548.52,548.52,800.0,546.971,547.0606,546.0551,546.0551,800.0
2024-07-29 13:30:00,548.22,548.22,547.9,548.18,1023.0,545.7565,545.7565,545.4379,545.7167,1023.0
2024-07-29 13:40:00,548.18,548.18,548.18,548.18,0.0,545.7167,545.7167,545.7167,545.7167,0.0
2024-07-29 13:50:00,548.67,549.34,548.66,549.11,1600.0,546.2044,546.8714,546.1945,546.6425,1600.0
2024-07-29 14:00:00,548.98,548.98,548.37,548.46,830.0,546.5131,546.5131,545.9058,545.9954,830.0
2024-07-29 14:10:00,548.49,548.87,548.3,548.87,2567.0,546.0253,546.4036,545.8361,546.4036,2567.0
2024-07-29 14:20:00,548.69,549.07,547.52,548.11,1834.0,546.2244,546.6027,545.0596,545.647,1834.0
2024-07-29 14:30:00,547.95,547.95,546.47,546.47,1435.0,545.4877,545.4877,544.0143,544.0143,1435.0
2024-07-29 14:40:00,547.05,547.48,546.92,547.48,2731.0,544.5917,545.0198,544.4623,545.0198,2731.0
2024-07-29 14:50:00,547.15,548.04,546.89,547.96,2719.0,544.6913,545.5773,544.4324,545.4976,2719.0
2024-07-29 15:00:00,547.66,548.14,547.34,547.34,800.0,545.199,545.6768,544.8804,544.8804,800.0
2024-07-29 15:10:00,547.12,547.98,547.12,547.75,2592.0,544.6614,545.5175,544.6614,545.2886,2592.0
2024-07-29 15:20:00,547.75,547.96,547.49,547.75,2065.0,545.2886,545.4976,545.0298,545.2886,2065.0
2024-07-29 15:30:00,547.65,547.74,546.54,547.74,4355.0,545.189,545.2786,544.084,545.2786,4355.0
2024-07-29 15:40:00,547.93,548.18,547.49,547.94,4773.0,545.4678,545.7167,545.0298,545.4777,4773.0
2024-07-29 15:50:00,548.06,548.23,545.53,545.69,28424.0,545.5972,545.7664,543.0786,543.2378,28424.0
2024-07-30 09:30:00,546.52,547.9,546.52,547.9,3260.0,544.0641,545.4379,544.0641,545.4379,3260.0
2024-07-30 09:40:00,549.31,549.31,547.71,548.71,1387.0,546.8416,546.8416,545.2488,546.2443,1387.0
2024-07-30 09:50:00,546.56,549.23,546.56,548.74,2619.0,544.1039,546.7619,544.1039,546.2741,2619.0
2024-07-30 10:00:00,550.41,551.5,547.83,547.97,1317.0,547.9366,549.0217,545.3682,545.5076,1317.0
2024-07-30 10:10:00,547.9,548.45,547.9,548.1,918.0,545.4379,545.9854,545.4379,545.637,918.0
2024-07-30 10:20:00,547.58,549.04,547.57,548.27,531.0,545.1193,546.5728,545.1094,545.8062,531.0
2024-07-30 10:30:00,547.39,548.29,547.39,547.58,504.0,544.9302,545.8262,544.9302,545.1193,504.0
2024-07-30 10:40:00,546.71,547.12,546.33,546.96,1337.0,544.2533,544.6614,543.875,544.5021,1337.0
2024-07-30 10:50:00,546.84,546.84,545.19,545.25,610.0,544.3827,544.3827,542.7401,542.7998,610.0
2024-07-30 11:00:00,544.81,545.61,544.71,545.25,600.0,542.3618,543.1582,542.2622,542.7998,600.0
2024-07-30 11:10:00,545.27,545.78,545.27,545.47,502.0,542.8197,543.3274,542.8197,543.0188,502.0
2024-07-30 11:20:00,545.47,545.48,544.82,544.82,625.0,543.0188,543.0288,542.3717,542.3717,625.0
2024-07-30 11:30:00,545.16,545.16,543.61,544.15,1600.0,542.7102,542.7102,541.1672,541.7048,1600.0
2024-07-30 11:40:00,544.52,544.52,543.19,543.77,325.0,542.0731,542.0731,540.7491,541.3265,325.0
2024-07-30 11:50:00,543.82,545.14,543.82,545.14,2111.0,541.3762,542.6903,541.3762,542.6903,2111.0
2024-07-30 12:00:00,544.44,544.44,543.3,544.07,700.0,541.9935,541.9935,540.8586,541.6251,700.0
2024-07-30 12:10:00,543.53,543.53,543.28,543.28,689.0,541.0875,541.0875,540.8387,540.8387,689.0
2024-07-30 12:20:00,543.13,544.29,543.13,544.29,700.0,540.6893,541.8441,540.6893,541.8441,700.0
2024-07-30 12:30:00,543.86,544.55,543.86,544.45,660.0,541.4161,542.103,541.4161,542.0034,660.0
2024-07-30 12:40:00,544.43,544.43,543.75,543.75,250.0,541.9835,541.9835,541.3066,541.3066,250.0
2024-07-30 12:50:00,543.76,544.48,543.48,543.48,1175.0,541.3165,542.0333,541.0378,541.0378,1175.0
2024-07-30 13:00:00,542.97,543.9,542.97,543.9,506.0,540.5301,541.4559,540.5301,541.4559,506.0
2024-07-30 13:10:00,543.92,544.18,543.92,544.18,1403.0,541.4758,541.7346,541.4758,541.7346,1403.0
2024-07-30 13:20:00,543.82,544.19,543.19,543.38,1106.0,541.3762,541.7446,540.7491,540.9382,1106.0
2024-07-30 13:30:00,543.58,543.63,542.0,542.55,2503.0,541.1373,541.1871,539.5644,540.112,2503.0
2024-07-30 13:40:00,542.2,542.43,542.0,542.43,1618.0,539.7635,539.9925,539.5644,539.9925,1618.0
2024-07-30 13:50:00,542.38,542.44,542.2,542.35,1148.0,539.9427,540.0024,539.7635,539.9128,1148.0
2024-07-30 14:00:00,542.39,542.66,542.32,542.65,1070.0,539.9527,540.2215,539.883,540.2115,1070.0
2024-07-30 14:10:00,542.57,543.19,542.57,543.14,1205.0,540.1319,540.7491,540.1319,540.6993,1205.0
2024-07-30 14:20:00,543.53,543.53,542.04,542.05,2634.0,541.0875,541.0875,539.6042,539.6142,2634.0
2024-07-30 14:30:00,542.38,542.38,542.0,542.29,965.0,539.9427,539.9427,539.5644,539.8531,965.0
2024-07-30 14:40:00,542.17,542.49,541.7,542.09,2600.0,539.7337,540.0522,539.2658,539.654,2600.0
2024-07-30 14:50:00,541.82,542.02,541.66,541.92,2538.0,539.3852,539.5843,539.2259,539.4848,2538.0
2024-07-30 15:00:00,542.12,542.78,542.12,542.77,1173.0,539.6839,540.3409,539.6839,540.331,1173.0
2024-07-30 15:10:00,542.45,542.8,541.91,542.62,3427.0,540.0124,540.3608,539.4748,540.1816,3427.0
2024-07-30 15:20:00,543.14,543.68,542.48,543.68,4362.0,540.6993,541.2369,540.0423,541.2369,4362.0
2024-07-30 15:30:00,543.19,544.96,543.19,544.96,2820.0,540.7491,542.5111,540.7491,542.5111,2820.0
2024-07-30 15:40:00,544.92,547.12,544.33,547.12,4064.0,542.4713,544.6614,541.884,544.6614,4064.0
2024-07-30 15:50:00,547.1,547.38,544.61,544.82,20133.0,544.6415,544.9202,542.1627,542.3717,20133.0
2024-07-31 09:30:00,548.0,548.2,545.6,547.86,9875.0,545.5375,545.7366,543.1482,545.3981,9875.0
2024-07-31 09:40:00,546.0,546.15,545.75,545.75,1176.0,543.5464,543.6958,543.2976,543.2976,1176.0
2024-07-31 09:50:00,545.75,545.75,545.75,545.75,0.0,543.2976,543.2976,543.2976,543.2976,0.0
2024-07-31 10:00:00,547.13,549.55,545.07,549.37,7302.0,544.6714,547.0805,542.6206,546.9013,7302.0
2024-07-31 10:10:00,548.76,549.8,548.5,548.51,1839.0,546.294,547.3294,546.0352,546.0452,1839.0
2024-07-31 10:20:00,547.58,549.18,547.58,549.18,1100.0,545.1193,546.7122,545.1193,546.7122,1100.0
2024-07-31 10:30:00,549.65,550.26,548.8,548.8,1122.0,547.18,547.7873,546.3339,546.3339,1122.0
2024-07-31 10:40:00,547.92,547.92,546.43,546.59,1000.0,545.4578,545.4578,543.9745,544.1338,1000.0
2024-07-31 10:50:00,546.58,547.29,545.73,546.3,2739.0,544.1238,544.8307,543.2777,543.8451,2739.0
2024-07-31 11:00:00,546.31,548.49,546.31,548.49,600.0,543.8551,546.0253,543.8551,546.0253,600.0
2024-07-31 11:10:00,548.6,548.6,547.75,548.59,2483.0,546.1348,546.1348,545.2886,546.1248,2483.0
2024-07-31 11:20:00,548.86,549.16,548.47,549.1,2736.0,546.3936,546.6922,546.0053,546.6325,2736.0
2024-07-31 11:30:00,549.11,549.37,548.58,549.13,1000.0,546.6425,546.9013,546.1149,546.6624,1000.0
2024-07-31 11:40:00,549.23,549.82,549.22,549.8,1700.0,546.7619,547.3493,546.752,547.3294,1700.0
2024-07-31 11:50:00,549.8,549.8,548.12,548.2,1725.0,547.3294,547.3294,545.6569,545.7366,1725.0
2024-07-31 12:00:00,548.37,548.51,547.12,547.13,1000.0,545.9058,546.0452,544.6614,544.6714,1000.0
2024-07-31 12:10:00,547.02,547.91,546.5,546.7,2197.0,544.5619,545.4479,544.0442,544.2433,2197.0
2024-07-31 12:20:00,547.01,547.13,546.78,547.12,2128.0,544.5519,544.6714,544.3229,544.6614,2128.0
2024-07-31 12:30:00,546.67,547.44,546.67,547.16,15950.0,544.2134,544.98,544.2134,544.7012,15950.0
2024-07-31 12:40:00,546.63,547.1,546.49,546.92,1317.0,544.1736,544.6415,544.0342,544.4623,1317.0
2024-07-31 12:50:00,547.37,547.42,545.85,545.85,3598.0,544.9103,544.9601,543.3971,543.3971,3598.0
2024-07-31 13:00:00,546.28,546.91,546.04,546.83,17298.0,543.8252,544.4524,543.5863,544.3727,17298.0
2024-07-31 13:10:00,546.56,547.05,546.13,546.3,1100.0,544.1039,544.5917,543.6759,543.8451,1100.0
2024-07-31 13:20:00,546.69,547.05,546.18,546.91,1390.0,544.2333,544.5917,543.7256,544.4524,1390.0
2024-07-31 13:30:00,546.87,546.96,545.41,545.71,1300.0,544.4125,544.5021,542.9591,543.2578,1300.0
2024-07-31 13:40:00,545.49,546.0,544.57,545.03,2508.0,543.0387,543.5464,542.1229,542.5808,2508.0
2024-07-31 13:50:00,545.85,546.18,545.67,546.18,3029.0,543.3971,543.7256,543.2179,543.7256,3029.0
2024-07-31 14:00:00,546.18,546.57,545.2,545.62,2041.0,543.7256,544.1139,542.75,543.1682,2041.0
2024-07-31 14:10:00,545.86,546.18,545.66,545.76,2334.0,543.4071,543.7256,543.208,543.3075,2334.0
2024-07-31 14:20:00,546.08,546.08,545.52,545.88,2086.0,543.6261,543.6261,543.0686,543.427,2086.0
2024-07-31 14:30:00,545.92,546.13,545.25,545.25,2434.0,543.4668,543.6759,542.7998,542.7998,2434.0
2024-07-31 14:40:00,545.33,546.21,545.17,546.06,2703.0,542.8795,543.7555,542.7202,543.6062,2703.0
2024-07-31 14:50:00,545.83,546.25,545.48,546.25,900.0,543.3772,543.7953,543.0288,543.7953,900.0
2024-07-31 15:00:00,545.78,546.56,545.59,546.56,5492.0,543.3274,544.1039,543.1383,544.1039,5492.0
2024-07-31 15:10:00,546.54,547.0,545.99,546.05,3315.0,544.084,544.542,543.5365,543.5962,3315.0
2024-07-31 15:20:00,546.0,546.22,544.5,544.83,3213.0,543.5464,543.7655,542.0532,542.3817,3213.0
2024-07-31 15:30:00,544.86,545.7,543.98,545.0,6415.0,542.4116,543.2478,541.5355,542.5509,6415.0
2024-07-31 15:40:00,544.94,546.12,544.54,544.85,8462.0,542.4912,543.6659,542.093,542.4016,8462.0
2024-07-31 15:50:00,544.38,545.79,543.0,544.16,31955.0,541.9337,543.3374,540.5599,541.7147,31955.0
2024-08-01 09:30:00,544.45,547.84,543.81,546.18,6942.0,542.0034,545.3782,541.3663,543.7256,6942.0
2024-08-01 09:40:00,546.99,549.15,546.99,548.0,1332.0,544.532,546.6823,544.532,545.5375,1332.0
2024-08-01 09:50:00,547.64,548.02,544.66,544.68,7503.0,545.1791,545.5574,542.2125,542.2324,7503.0
2024-08-01 10:00:00,545.44,546.73,544.62,546.21,2458.0,542.989,544.2732,542.1726,543.7555,2458.0
2024-08-01 10:10:00,545.58,545.97,544.58,544.69,1667.0,543.1283,543.5166,542.1328,542.2423,1667.0
2024-08-01 10:20:00,545.98,545.98,544.51,545.02,2616.0,543.5265,543.5265,542.0631,542.5709,2616.0
2024-08-01 10:30:00,544.81,545.97,544.22,544.98,6633.0,542.3618,543.5166,541.7744,542.531,6633.0
2024-08-01 10:40:00,544.7,544.7,543.29,543.32,2115.0,542.2523,542.2523,540.8486,540.8785,2115.0
2024-08-01 10:50:00,543.65,543.83,543.2,543.63,1877.0,541.207,541.3862,540.759,541.1871,1877.0
2024-08-01 11:00:00,542.75,543.72,542.46,542.92,1909.0,540.3111,541.2767,540.0224,540.4803,1909.0
2024-08-01 11:10:00,542.57,542.91,542.22,542.22,3822.0,540.1319,540.4703,539.7834,539.7834,3822.0
2024-08-01 11:20:00,542.27,542.82,542.12,542.67,4396.0,539.8332,540.3807,539.6839,540.2314,4396.0
2024-08-01 11:30:00,542.69,542.71,540.71,541.19,21636.0,540.2513,540.2712,538.2802,538.7581,21636.0
2024-08-01 11:40:00,541.22,541.22,540.15,540.15,600.0,538.7879,538.7879,537.7227,537.7227,600.0
2024-08-01 11:50:00,540.55,541.12,540.32,540.84,2741.0,538.1209,538.6884,537.892,538.4096,2741.0
2024-08-01 12:00:00,540.13,542.74,540.12,542.22,1201.0,537.7028,540.3011,537.6929,539.7834,1201.0
2024-08-01 12:10:00,541.84,542.2,541.84,542.2,630.0,539.4051,539.7635,539.4051,539.7635,630.0
2024-08-01 12:20:00,540.96,541.05,540.49,541.05,400.0,538.5291,538.6187,538.0612,538.6187,400.0
2024-08-01 12:30:00,541.04,541.27,540.66,540.92,593.0,538.6087,538.8377,538.2304,538.4893,593.0
2024-08-01 12:40:00,540.68,540.69,539.99,540.53,967.0,538.2504,538.2603,537.5635,538.101,967.0
2024-08-01 12:50:00,539.92,540.89,539.92,540.46,2711.0,537.4938,538.4594,537.4938,538.0313,2711.0
2024-08-01 13:00:00,540.25,540.67,540.22,540.22,1604.0,537.8223,538.2404,537.7924,537.7924,1604.0
2024-08-01 13:10:00,540.42,540.86,539.52,539.52,2440.0,537.9915,538.4295,537.0956,537.0956,2440.0
2024-08-01 13:20:00,540.45,540.76,540.16,540.39,2092.0,538.0214,538.33,537.7327,537.9617,2092.0
2024-08-01 13:30:00,540.22,540.23,539.12,539.45,1653.0,537.7924,537.8024,536.6974,537.0259,1653.0
2024-08-01 13:40:00,539.1,539.83,539.0,539.07,715.0,536.6775,537.4042,536.5779,536.6476,715.0
2024-08-01 13:50:00,539.01,539.51,538.99,539.34,2600.0,536.5879,537.0856,536.5679,536.9164,2600.0
2024-08-01 14:00:00,539.01,539.01,538.46,538.46,700.0,536.5879,536.5879,536.0403,536.0403,700.0
2024-08-01 14:10:00,538.7,538.7,537.85,538.11,1034.0,536.2793,536.2793,535.4331,535.6919,1034.0
2024-08-01 14:20:00,538.76,539.71,538.42,538.42,2200.0,536.339,537.2847,536.0005,536.0005,2200.0
2024-08-01 14:30:00,539.63,539.63,538.94,539.59,2064.0,537.2051,537.2051,536.5182,537.1653,2064.0
2024-08-01 14:40:00,539.29,539.71,538.79,538.79,2102.0,536.8666,537.2847,536.3688,536.3688,2102.0
2024-08-01 14:50:00,539.16,539.73,539.13,539.73,1452.0,536.7372,537.3046,536.7073,537.3046,1452.0
2024-08-01 15:00:00,539.72,540.15,539.36,539.85,1000.0,537.2947,537.7227,536.9363,537.4241,1000.0
2024-08-01 15:10:00,540.07,540.5,539.32,539.77,3737.0,537.6431,538.0712,536.8965,537.3444,3737.0
2024-08-01 15:20:00,540.49,541.19,540.49,541.19,2814.0,538.0612,538.7581,538.0612,538.7581,2814.0
2024-08-01 15:30:00,541.53,541.68,540.97,541.56,1423.0,539.0965,539.2459,538.5391,539.1264,1423.0
2024-08-01 15:40:00,541.54,542.24,540.69,542.24,2638.0,539.1065,539.8033,538.2603,539.8033,2638.0
2024-08-01 15:50:00,542.27,544.76,542.08,544.75,19953.0,539.8332,542.312,539.6441,542.3021,19953.0
2024-08-02 09:30:00,546.9,548.01,541.33,541.33,23641.0,544.4424,545.5474,538.8974,538.8974,23641.0
2024-08-02 09:40:00,544.07,544.68,540.56,540.57,7774.0,541.6251,542.2324,538.1309,538.1408,7774.0
2024-08-02 09:50:00,540.57,540.92,538.38,539.35,9220.0,538.1408,538.4893,535.9607,536.9263,9220.0
2024-08-02 10:00:00,539.24,540.82,537.62,539.95,6622.0,536.8168,538.3897,535.2041,537.5236,6622.0
2024-08-02 10:10:00,539.95,541.03,536.33,536.52,3953.0,537.5236,538.5988,533.9199,534.109,3953.0
2024-08-02 10:20:00,536.92,536.92,534.96,535.67,7633.0,534.5072,534.5072,532.5561,533.2629,7633.0
2024-08-02 10:30:00,535.58,537.56,535.54,536.53,9023.0,533.1733,535.1444,533.1335,534.119,9023.0
2024-08-02 10:40:00,536.78,536.87,535.02,535.35,1583.0,534.3679,534.4575,532.6158,532.9443,1583.0
2024-08-02 10:50:00,535.38,536.03,533.56,533.56,1100.0,532.9742,533.6212,531.1623,531.1623,1100.0
2024-08-02 11:00:00,532.97,534.24,532.97,533.99,1133.0,530.575,531.8393,530.575,531.5904,1133.0
2024-08-02 11:10:00,534.6,534.64,533.78,533.8,1552.0,532.1977,532.2375,531.3814,531.4013,1552.0
2024-08-02 11:20:00,533.16,533.89,533.16,533.89,1200.0,530.7641,531.4909,530.7641,531.4909,1200.0
2024-08-02 11:30:00,532.93,534.37,532.14,534.05,2846.0,530.5352,531.9687,529.7487,531.6501,2846.0
2024-08-02 11:40:00,533.83,534.86,533.83,534.28,889.0,531.4311,532.4565,531.4311,531.8791,889.0
2024-08-02 11:50:00,534.83,535.11,534.4,534.84,1500.0,532.4266,532.7054,531.9986,532.4366,1500.0
2024-08-02 12:00:00,534.34,535.79,534.34,535.72,988.0,531.9388,533.3823,531.9388,533.3126,988.0
2024-08-02 12:10:00,535.1,535.5,534.81,535.5,1208.0,532.6954,533.0936,532.4067,533.0936,1208.0
2024-08-02 12:20:00,535.86,536.28,535.44,535.9,910.0,533.452,533.8701,533.0339,533.4918,910.0
2024-08-02 12:30:00,535.6,535.97,535.6,535.68,300.0,533.1932,533.5615,533.1932,533.2728,300.0
2024-08-02 12:40:00,535.81,536.68,535.53,535.99,11730.0,533.4022,534.2683,533.1235,533.5814,11730.0
2024-08-02 12:50:00,536.37,536.37,534.9,535.23,880.0,533.9597,533.9597,532.4963,532.8248,880.0
2024-08-02 13:00:00,534.55,534.72,533.74,533.74,300.0,532.1479,532.3171,531.3415,531.3415,300.0
2024-08-02 13:10:00,533.6,534.03,533.07,533.07,3531.0,531.2022,531.6302,530.6746,530.6746,3531.0
2024-08-02 13:20:00,532.57,532.83,532.07,532.58,4562.0,530.1768,530.4356,529.679,530.1868,4562.0
2024-08-02 13:30:00,532.77,532.92,532.24,532.92,600.0,530.3759,530.5252,529.8483,530.5252,600.0
2024-08-02 13:40:00,532.88,533.54,532.77,533.3,1669.0,530.4854,531.1424,530.3759,530.9035,1669.0
2024-08-02 13:50:00,533.84,534.48,533.83,534.11,500.0,531.4411,532.0782,531.4311,531.7099,500.0
2024-08-02 14:00:00,533.82,533.89,533.79,533.89,320.0,531.4212,531.4909,531.3913,531.4909,320.0
2024-08-02 14:10:00,533.29,537.01,533.29,536.97,5435.0,530.8936,534.5968,530.8936,534.557,5435.0
2024-08-02 14:20:00,537.11,537.11,536.59,536.8,1159.0,534.6964,534.6964,534.1787,534.3878,1159.0
2024-08-02 14:30:00,536.75,537.52,535.29,535.29,3173.0,534.338,535.1046,532.8846,532.8846,3173.0
2024-08-02 14:40:00,535.45,536.15,534.99,535.23,3380.0,533.0439,533.7407,532.5859,532.8248,3380.0
2024-08-02 14:50:00,535.12,536.77,535.02,536.15,4621.0,532.7153,534.3579,532.6158,533.7407,4621.0
2024-08-02 15:00:00,536.19,536.82,535.29,536.33,2289.0,533.7805,534.4077,532.8846,533.9199,2289.0
2024-08-02 15:10:00,535.7,536.48,535.65,536.31,3895.0,533.2927,534.0692,533.243,533.9,3895.0
2024-08-02 15:20:00,536.25,537.02,536.06,536.88,3946.0,533.8403,534.6068,533.6511,534.4674,3946.0
2024-08-02 15:30:00,537.07,537.6,536.12,536.12,5860.0,534.6566,535.1842,533.7108,533.7108,5860.0
2024-08-02 15:40:00,535.97,536.62,535.69,536.08,8769.0,533.5615,534.2086,533.2828,533.671,8769.0
2024-08-02 15:50:00,535.96,536.98,534.65,536.85,36923.0,533.5516,534.567,532.2475,534.4376,36923.0
2024-08-05 09:30:00,571.19,571.19,526.28,526.28,34104.0,568.6233,568.6233,523.9151,523.9151,34104.0
2024-08-05 09:40:00,528.73,529.89,525.07,526.15,6309.0,526.3541,527.5088,522.7105,523.7856,6309.0
2024-08-05 09:50:00,525.85,529.91,523.5,525.48,4857.0,523.487,527.5288,521.1476,523.1187,4857.0
2024-08-05 10:00:00,527.03,529.94,526.41,527.29,17442.0,524.6617,527.5586,524.0445,524.9205,17442.0
2024-08-05 10:10:00,526.44,526.8,525.28,525.28,4155.0,524.0743,524.4327,522.9196,522.9196,4155.0
2024-08-05 10:20:00,525.54,526.42,522.57,524.05,5890.0,523.1784,524.0544,520.2217,521.6951,5890.0
2024-08-05 10:30:00,523.18,525.38,522.96,524.52,7041.0,520.829,523.0191,520.61,522.163,7041.0
2024-08-05 10:40:00,523.97,524.18,522.83,523.0,35844.0,521.6154,521.8245,520.4806,520.6498,35844.0
2024-08-05 10:50:00,522.21,527.21,522.21,523.71,14792.0,519.8634,524.8409,519.8634,521.3566,14792.0
2024-08-05 11:00:00,523.71,526.05,523.06,525.33,7234.0,521.3566,523.6861,520.7095,522.9693,7234.0
2024-08-05 11:10:00,525.51,526.68,525.51,525.96,2038.0,523.1485,524.3133,523.1485,523.5965,2038.0
2024-08-05 11:20:00,525.01,526.3,525.01,525.17,3415.0,522.6508,523.935,522.6508,522.8101,3415.0
2024-08-05 11:30:00,524.92,526.12,524.66,525.38,7979.0,522.5612,523.7558,522.3023,523.0191,7979.0
2024-08-05 11:40:00,525.0,525.32,524.01,524.01,7497.0,522.6408,522.9594,521.6553,521.6553,7497.0
2024-08-05 11:50:00,523.5,526.02,523.12,526.02,6504.0,521.1476,523.6562,520.7693,523.6562,6504.0
2024-08-05 12:00:00,526.09,526.09,524.03,525.25,3246.0,523.7259,523.7259,521.6752,522.8897,3246.0
2024-08-05 12:10:00,525.32,525.69,524.93,525.29,8519.0,522.9594,523.3277,522.5711,522.9295,8519.0
2024-08-05 12:20:00,524.88,526.67,524.45,526.01,7063.0,522.5214,524.3033,522.0933,523.6463,7063.0
2024-08-05 12:30:00,525.43,525.61,524.58,524.94,903.0,523.0689,523.2481,522.2227,522.5811,903.0
2024-08-05 12:40:00,524.88,524.88,522.03,522.04,1435.0,522.5214,522.5214,519.6842,519.6941,1435.0
2024-08-05 12:50:00,521.77,521.99,521.11,521.42,3568.0,519.4253,519.6443,518.7683,519.0769,3568.0
2024-08-05 13:00:00,520.72,521.17,520.01,521.06,2310.0,518.38,518.828,517.6732,518.7185,2310.0
2024-08-05 13:10:00,520.98,521.19,520.83,521.03,1351.0,518.6389,518.8479,518.4896,518.6887,1351.0
2024-08-05 13:20:00,521.28,521.28,520.42,520.7,1522.0,518.9375,518.9375,518.0814,518.3601,1522.0
2024-08-05 13:30:00,520.65,520.65,519.28,519.71,2336.0,518.3104,518.3104,516.9465,517.3746,2336.0
2024-08-05 13:40:00,519.71,519.91,519.28,519.59,2420.0,517.3746,517.5737,516.9465,517.2551,2420.0
2024-08-05 13:50:00,519.26,520.39,519.17,519.41,3205.0,516.9266,518.0515,516.837,517.0759,3205.0
2024-08-05 14:00:00,519.41,519.56,518.67,519.56,1849.0,517.0759,517.2253,516.3393,517.2253,1849.0
2024-08-05 14:10:00,519.84,520.21,519.04,519.3,1696.0,517.504,517.8723,516.7076,516.9664,1696.0
2024-08-05 14:20:00,519.3,519.3,518.94,519.08,2206.0,516.9664,516.9664,516.608,516.7474,2206.0
2024-08-05 14:30:00,518.49,519.19,517.35,517.58,11306.0,516.1601,516.8569,515.0252,515.2542,11306.0
2024-08-05 14:40:00,517.31,517.94,516.76,517.02,5460.0,514.9854,515.6125,514.4378,514.6967,5460.0
2024-08-05 14:50:00,516.95,517.81,516.95,517.15,4510.0,514.627,515.4831,514.627,514.8261,4510.0
2024-08-05 15:00:00,517.46,518.0,517.08,517.32,3465.0,515.1347,515.6723,514.7564,514.9953,3465.0
2024-08-05 15:10:00,517.27,518.39,517.01,518.03,23834.0,514.9456,516.0605,514.6867,515.7021,23834.0
2024-08-05 15:20:00,517.97,518.64,516.41,516.43,7704.0,515.6424,516.3094,514.0894,514.1093,7704.0
2024-08-05 15:30:00,516.76,517.8,516.34,517.17,14065.0,514.4378,515.4732,514.0197,514.846,14065.0
2024-08-05 15:40:00,517.53,517.54,516.17,516.5,8486.0,515.2044,515.2143,513.8505,514.179,8486.0
2024-08-05 15:50:00,516.21,518.93,515.87,517.46,75108.0,513.8903,516.5981,513.5518,515.1347,75108.0
2024-08-06 09:30:00,520.5,525.01,518.11,525.0,11518.0,518.161,522.6508,515.7818,522.6408,11518.0
2024-08-06 09:40:00,525.01,525.59,523.53,524.15,2850.0,522.6508,523.2282,521.1774,521.7946,2850.0
2024-08-06 09:50:00,524.47,527.0,524.47,527.0,3464.0,522.1132,524.6318,522.1132,524.6318,3464.0
2024-08-06 10:00:00,527.84,529.23,527.42,529.23,4850.0,525.4681,526.8518,525.0499,526.8518,4850.0
2024-08-06 10:10:00,528.29,529.06,526.32,526.32,3739.0,525.916,526.6826,523.9549,523.9549,3739.0
2024-08-06 10:20:00,526.02,527.74,525.53,526.23,9248.0,523.6562,525.3685,523.1684,523.8653,9248.0
2024-08-06 10:30:00,525.32,526.94,525.18,526.59,7075.0,522.9594,524.5721,522.82,524.2237,7075.0
2024-08-06 10:40:00,526.29,527.06,526.13,526.65,2522.0,523.925,524.6916,523.7657,524.2834,2522.0
2024-08-06 10:50:00,526.37,527.24,525.87,525.95,4561.0,524.0047,524.8707,523.5069,523.5865,4561.0
2024-08-06 11:00:00,526.84,528.35,526.83,528.31,5329.0,524.4725,525.9758,524.4626,525.9359,5329.0
2024-08-06 11:10:00,526.55,526.63,525.8,525.8,1838.0,524.1838,524.2635,523.4372,523.4372,1838.0
2024-08-06 11:20:00,525.64,525.64,524.65,524.65,1715.0,523.2779,523.2779,522.2924,522.2924,1715.0
2024-08-06 11:30:00,525.3,525.3,524.04,524.84,8450.0,522.9395,522.9395,521.6851,522.4815,8450.0
2024-08-06 11:40:00,524.9,526.17,524.9,525.89,10366.0,522.5413,523.8056,522.5413,523.5268,10366.0
2024-08-06 11:50:00,526.02,526.45,525.05,525.27,5301.0,523.6562,524.0843,522.6906,522.9096,5301.0
2024-08-06 12:00:00,525.27,527.23,525.27,526.83,4925.0,522.9096,524.8608,522.9096,524.4626,4925.0
2024-08-06 12:10:00,527.3,527.62,526.71,527.56,1059.0,524.9305,525.249,524.3431,525.1893,1059.0
2024-08-06 12:20:00,527.19,527.19,526.35,526.5,1049.0,524.821,524.821,523.9847,524.1341,1049.0
2024-08-06 12:30:00,526.22,526.29,525.69,525.82,1167.0,523.8553,523.925,523.3277,523.4571,1167.0
2024-08-06 12:40:00,525.59,525.78,525.49,525.76,1041.0,523.2282,523.4173,523.1286,523.3974,1041.0
2024-08-06 12:50:00,525.85,526.71,525.85,526.22,2622.0,523.487,524.3431,523.487,523.8553,2622.0
2024-08-06 13:00:00,526.05,526.92,525.68,526.75,3657.0,523.6861,524.5522,523.3178,524.383,3657.0
2024-08-06 13:10:00,526.7,526.92,526.4,526.91,2830.0,524.3332,524.5522,524.0345,524.5422,2830.0
2024-08-06 13:20:00,526.8,526.8,525.64,525.76,2789.0,524.4327,524.4327,523.2779,523.3974,2789.0
2024-08-06 13:30:00,526.21,526.38,524.43,525.07,5992.0,523.8454,524.0146,522.0734,522.7105,5992.0
2024-08-06 13:40:00,524.83,525.13,524.0,525.13,11593.0,522.4716,522.7702,521.6453,522.7702,11593.0
2024-08-06 13:50:00,525.19,525.79,524.65,524.65,3655.0,522.83,523.4273,522.2924,522.2924,3655.0
2024-08-06 14:00:00,524.55,524.55,524.0,524.11,1451.0,522.1928,522.1928,521.6453,521.7548,1451.0
2024-08-06 14:10:00,524.36,524.67,524.0,524.67,1400.0,522.0037,522.3123,521.6453,522.3123,1400.0
2024-08-06 14:20:00,524.85,524.9,523.81,524.24,7376.0,522.4915,522.5413,521.4562,521.8842,7376.0
2024-08-06 14:30:00,524.14,525.17,523.65,524.32,7675.0,521.7847,522.8101,521.2969,521.9639,7675.0
2024-08-06 14:40:00,524.64,525.49,524.15,524.55,2688.0,522.2824,523.1286,521.7946,522.1928,2688.0
2024-08-06 14:50:00,524.83,525.17,523.7,523.7,2586.0,522.4716,522.8101,521.3467,521.3467,2586.0
2024-08-06 15:00:00,523.69,523.69,521.44,521.75,4001.0,521.3367,521.3367,519.0968,519.4054,4001.0
2024-08-06 15:10:00,521.91,522.57,521.25,521.25,6021.0,519.5647,520.2217,518.9077,518.9077,6021.0
2024-08-06 15:20:00,521.74,523.37,521.55,522.2,6988.0,519.3955,521.0181,519.2063,519.8534,6988.0
2024-08-06 15:30:00,521.67,522.69,521.23,521.63,5175.0,519.3258,520.3412,518.8878,519.286,5175.0
2024-08-06 15:40:00,521.68,521.68,519.98,520.35,8826.0,519.3357,519.3357,517.6434,518.0117,8826.0
2024-08-06 15:50:00,519.99,520.47,517.92,517.93,45787.0,517.6533,518.1312,515.5926,515.6026,45787.0
2024-08-07 09:30:00,524.91,526.02,524.77,526.01,6621.0,522.5512,523.6562,522.4118,523.6463,6621.0
2024-08-07 09:40:00,525.32,525.96,523.71,523.94,700.0,522.9594,523.5965,521.3566,521.5856,700.0
2024-08-07 09:50:00,523.8,526.24,523.8,526.24,4273.0,521.4462,523.8752,521.4462,523.8752,4273.0
2024-08-07 10:00:00,525.98,527.13,525.7,527.13,8403.0,523.6164,524.7612,523.3377,524.7612,8403.0
2024-08-07 10:10:00,526.3,526.59,525.16,525.47,2100.0,523.935,524.2237,522.8001,523.1087,2100.0
2024-08-07 10:20:00,525.3,525.37,524.59,524.59,1725.0,522.9395,523.0092,522.2327,522.2327,1725.0
2024-08-07 10:30:00,525.0,525.25,524.6,524.6,800.0,522.6408,522.8897,522.2426,522.2426,800.0
2024-08-07 10:40:00,525.13,525.59,525.13,525.26,1236.0,522.7702,523.2282,522.7702,522.8996,1236.0
2024-08-07 10:50:00,525.82,526.22,525.37,526.07,1248.0,523.4571,523.8553,523.0092,523.706,1248.0
2024-08-07 11:00:00,525.79,526.26,525.44,525.71,2879.0,523.4273,523.8952,523.0788,523.3476,2879.0
2024-08-07 11:10:00,525.7,525.7,524.5,524.84,1782.0,523.3377,523.3377,522.1431,522.4815,1782.0
2024-08-07 11:20:00,525.02,525.02,524.68,524.68,400.0,522.6607,522.6607,522.3223,522.3223,400.0
2024-08-07 11:30:00,524.54,525.11,524.22,524.86,1852.0,522.1829,522.7503,521.8643,522.5014,1852.0
2024-08-07 11:40:00,524.68,525.31,524.39,524.39,4774.0,522.3223,522.9494,522.0336,522.0336,4774.0
2024-08-07 11:50:00,524.39,524.92,524.39,524.44,700.0,522.0336,522.5612,522.0336,522.0833,700.0
2024-08-07 12:00:00,524.3,524.3,523.67,524.01,998.0,521.944,521.944,521.3168,521.6553,998.0
2024-08-07 12:10:00,524.01,524.01,524.01,524.01,0.0,521.6553,521.6553,521.6553,521.6553,0.0
2024-08-07 12:20:00,524.3,524.31,523.53,523.83,1234.0,521.944,521.9539,521.1774,521.4761,1234.0
2024-08-07 12:30:00,523.83,523.83,522.74,522.86,1725.0,521.4761,521.4761,520.391,520.5104,1725.0
2024-08-07 12:40:00,522.86,522.86,521.8,522.04,1324.0,520.5104,520.5104,519.4552,519.6941,1324.0
2024-08-07 12:50:00,521.66,522.34,521.52,521.52,1942.0,519.3158,519.9928,519.1765,519.1765,1942.0
2024-08-07 13:00:00,521.44,521.76,520.45,520.45,1500.0,519.0968,519.4154,518.1113,518.1113,1500.0
2024-08-07 13:10:00,520.0,520.0,519.34,519.34,939.0,517.6633,517.6633,517.0062,517.0062,939.0
2024-08-07 13:20:00,519.63,520.17,519.56,519.83,1404.0,517.2949,517.8325,517.2253,517.494,1404.0
2024-08-07 13:30:00,519.66,521.1,519.66,521.0,1554.0,517.3248,518.7583,517.3248,518.6588,1554.0
2024-08-07 13:40:00,520.59,520.63,519.11,519.22,1900.0,518.2506,518.2905,516.7773,516.8868,1900.0
2024-08-07 13:50:00,519.0,519.24,518.38,518.84,1745.0,516.6678,516.9067,516.0506,516.5085,1745.0
2024-08-07 14:00:00,518.34,518.79,517.64,518.51,1772.0,516.0107,516.4587,515.3139,516.18,1772.0
2024-08-07 14:10:00,518.48,518.61,517.64,518.44,2170.0,516.1501,516.2795,515.3139,516.1103,2170.0
2024-08-07 14:20:00,518.51,519.06,518.0,518.69,2539.0,516.18,516.7275,515.6723,516.3592,2539.0
2024-08-07 14:30:00,518.39,518.69,517.71,518.33,2555.0,516.0605,516.3592,515.3836,516.0008,2555.0
2024-08-07 14:40:00,518.59,519.23,517.95,517.95,3336.0,516.2596,516.8967,515.6225,515.6225,3336.0
2024-08-07 14:50:00,518.11,518.8,517.72,518.16,3402.0,515.7818,516.4687,515.3935,515.8316,3402.0
2024-08-07 15:00:00,518.23,519.55,518.23,519.0,1500.0,515.9012,517.2153,515.9012,516.6678,1500.0
2024-08-07 15:10:00,519.47,519.47,518.71,518.91,5355.0,517.1357,517.1357,516.3791,516.5782,5355.0
2024-08-07 15:20:00,519.17,519.19,517.86,518.25,5550.0,516.837,516.8569,515.5329,515.9211,5550.0
2024-08-07 15:30:00,517.98,518.9,517.71,517.71,5609.0,515.6524,516.5682,515.3836,515.3836,5609.0
2024-08-07 15:40:00,517.51,517.84,516.19,516.87,6418.0,515.1845,515.513,513.8704,514.5473,6418.0
2024-08-07 15:50:00,516.87,517.31,514.79,514.83,43691.0,514.5473,514.9854,512.4767,512.5165,43691.0
2024-08-08 09:30:00,518.97,518.98,516.38,516.38,5838.0,516.6379,516.6479,514.0595,514.0595,5838.0
2024-08-08 09:40:00,517.15,517.39,517.01,517.02,1100.0,514.8261,515.065,514.6867,514.6967,1100.0
2024-08-08 09:50:00,517.68,520.57,517.67,520.35,2835.0,515.3537,518.2307,515.3438,518.0117,2835.0
2024-08-08 10:00:00,520.49,523.24,520.48,520.9,7276.0,518.1511,520.8887,518.1411,518.5592,7276.0
2024-08-08 10:10:00,521.56,521.56,521.56,521.56,200.0,519.2163,519.2163,519.2163,519.2163,200.0
2024-08-08 10:20:00,521.18,522.43,521.18,522.13,2250.0,518.838,520.0824,518.838,519.7837,2250.0
2024-08-08 10:30:00,522.49,522.81,522.21,522.44,1810.0,520.1421,520.4607,519.8634,520.0923,1810.0
2024-08-08 10:40:00,522.43,523.67,521.86,523.67,2233.0,520.0824,521.3168,519.5149,521.3168,2233.0
2024-08-08 10:50:00,523.11,523.11,522.58,522.58,256.0,520.7593,520.7593,520.2317,520.2317,256.0
2024-08-08 11:00:00,522.84,523.72,522.57,523.59,4090.0,520.4905,521.3666,520.2217,521.2372,4090.0
2024-08-08 11:10:00,523.75,523.98,523.18,523.5,3187.0,521.3964,521.6254,520.829,521.1476,3187.0
2024-08-08 11:20:00,524.32,524.32,523.7,523.7,382.0,521.9639,521.9639,521.3467,521.3467,382.0
2024-08-08 11:30:00,523.4,523.4,522.69,522.69,545.0,521.048,521.048,520.3412,520.3412,545.0
2024-08-08 11:40:00,522.42,523.03,521.44,522.45,6056.0,520.0724,520.6797,519.0968,520.1023,6056.0
2024-08-08 11:50:00,522.45,523.46,522.45,522.87,3989.0,520.1023,521.1077,520.1023,520.5204,3989.0
2024-08-08 12:00:00,523.71,524.72,523.69,524.72,604.0,521.3566,522.3621,521.3367,522.3621,604.0
2024-08-08 12:10:00,524.27,524.28,523.69,523.69,485.0,521.9141,521.924,521.3367,521.3367,485.0
2024-08-08 12:20:00,523.69,523.69,523.69,523.69,0.0,521.3367,521.3367,521.3367,521.3367,0.0
2024-08-08 12:30:00,523.09,523.09,522.38,522.38,500.0,520.7394,520.7394,520.0326,520.0326,500.0
2024-08-08 12:40:00,521.73,523.99,521.38,523.23,8237.0,519.3855,521.6354,519.0371,520.8788,8237.0
2024-08-08 12:50:00,523.94,524.05,523.69,523.69,500.0,521.5856,521.6951,521.3367,521.3367,500.0
2024-08-08 13:00:00,523.44,523.63,523.15,523.27,1317.0,521.0878,521.277,520.7991,520.9186,1317.0
2024-08-08 13:10:00,524.42,524.71,524.35,524.68,726.0,522.0634,522.3521,521.9937,522.3223,726.0
2024-08-08 13:20:00,524.6,525.08,524.6,525.08,1639.0,522.2426,522.7205,522.2426,522.7205,1639.0
2024-08-08 13:30:00,525.2,525.28,524.24,524.35,1000.0,522.8399,522.9196,521.8842,521.9937,1000.0
2024-08-08 13:40:00,524.38,525.48,524.36,524.6,1900.0,522.0236,523.1187,522.0037,522.2426,1900.0
2024-08-08 13:50:00,525.14,525.14,524.73,525.12,1618.0,522.7802,522.7802,522.372,522.7603,1618.0
2024-08-08 14:00:00,525.39,525.49,524.56,525.49,2781.0,523.0291,523.1286,522.2028,523.1286,2781.0
2024-08-08 14:10:00,525.29,525.75,525.29,525.38,626.0,522.9295,523.3874,522.9295,523.0191,626.0
2024-08-08 14:20:00,525.75,525.78,525.15,525.19,1400.0,523.3874,523.4173,522.7901,522.83,1400.0
2024-08-08 14:30:00,525.25,525.25,524.88,524.88,200.0,522.8897,522.8897,522.5214,522.5214,200.0
2024-08-08 14:40:00,523.92,524.37,523.91,524.37,800.0,521.5657,522.0136,521.5557,522.0136,800.0
2024-08-08 14:50:00,524.47,524.47,523.97,524.34,600.0,522.1132,522.1132,521.6154,521.9838,600.0
2024-08-08 15:00:00,524.08,524.08,523.19,523.63,5273.0,521.7249,521.7249,520.8389,521.277,5273.0
2024-08-08 15:10:00,523.73,523.95,522.85,522.85,1891.0,521.3765,521.5955,520.5005,520.5005,1891.0
2024-08-08 15:20:00,522.72,523.27,521.83,521.94,5805.0,520.3711,520.9186,519.4851,519.5946,5805.0
2024-08-08 15:30:00,521.99,522.67,521.61,522.67,1493.0,519.6443,520.3213,519.266,520.3213,1493.0
2024-08-08 15:40:00,522.81,524.31,522.57,523.74,2182.0,520.4607,521.9539,520.2217,521.3865,2182.0
2024-08-08 15:50:00,523.22,524.72,522.49,522.8,12039.0,520.8688,522.3621,520.1421,520.4507,12039.0
2024-08-09 09:30:00,521.23,521.23,518.51,519.4,3792.0,518.8878,518.8878,516.18,517.066,3792.0
2024-08-09 09:40:00,519.29,521.37,517.96,521.37,3107.0,516.9565,519.0271,515.6324,519.0271,3107.0
2024-08-09 09:50:00,521.37,523.13,519.85,523.13,1100.0,519.0271,520.7792,517.514,520.7792,1100.0
2024-08-09 10:00:00,522.18,525.04,522.18,523.24,5042.0,519.8335,522.6806,519.8335,520.8887,5042.0
2024-08-09 10:10:00,522.84,523.76,522.84,523.69,600.0,520.4905,521.4064,520.4905,521.3367,600.0
2024-08-09 10:20:00,523.59,524.03,523.29,523.3,615.0,521.2372,521.6752,520.9385,520.9485,615.0
2024-08-09 10:30:00,522.75,522.8,521.92,522.26,700.0,520.4009,520.4507,519.5747,519.9131,700.0
2024-08-09 10:40:00,522.13,522.13,522.09,522.09,370.0,519.7837,519.7837,519.7439,519.7439,370.0
2024-08-09 10:50:00,522.84,523.86,522.84,523.86,1500.0,520.4905,521.5059,520.4905,521.5059,1500.0
2024-08-09 11:00:00,523.76,524.64,523.09,524.55,1700.0,521.4064,522.2824,520.7394,522.1928,1700.0
2024-08-09 11:10:00,525.24,525.86,524.2,525.04,5565.0,522.8797,523.4969,521.8444,522.6806,5565.0
2024-08-09 11:20:00,524.75,525.1,524.34,524.61,3821.0,522.3919,522.7404,521.9838,522.2526,3821.0
2024-08-09 11:30:00,525.39,525.39,524.81,525.22,653.0,523.0291,523.0291,522.4517,522.8598,653.0
2024-08-09 11:40:00,524.79,525.17,524.54,524.55,1036.0,522.4318,522.8101,522.1829,522.1928,1036.0
2024-08-09 11:50:00,524.55,524.55,524.55,524.55,0.0,522.1928,522.1928,522.1928,522.1928,0.0
2024-08-09 12:00:00,523.18,523.79,523.17,523.79,1469.0,520.829,521.4363,520.819,521.4363,1469.0
2024-08-09 12:10:00,523.99,524.34,523.5,523.5,1000.0,521.6354,521.9838,521.1476,521.1476,1000.0
2024-08-09 12:20:00,522.84,523.06,522.83,523.06,337.0,520.4905,520.7095,520.4806,520.7095,337.0
2024-08-09 12:30:00,522.93,522.93,522.92,522.93,110.0,520.5801,520.5801,520.5702,520.5801,110.0
2024-08-09 12:40:00,522.94,522.94,522.91,522.91,200.0,520.5901,520.5901,520.5602,520.5602,200.0
2024-08-09 12:50:00,523.18,523.18,523.12,523.12,300.0,520.829,520.829,520.7693,520.7693,300.0
2024-08-09 13:00:00,523.34,524.21,523.34,523.93,558.0,520.9883,521.8544,520.9883,521.5756,558.0
2024-08-09 13:10:00,523.93,523.93,523.93,523.93,0.0,521.5756,521.5756,521.5756,521.5756,0.0
2024-08-09 13:20:00,525.8,526.84,525.8,526.75,1704.0,523.4372,524.4725,523.4372,524.383,1704.0
2024-08-09 13:30:00,527.45,527.79,526.78,526.78,5738.0,525.0798,525.4183,524.4128,524.4128,5738.0
2024-08-09 13:40:00,527.08,527.1,526.45,526.45,1658.0,524.7115,524.7314,524.0843,524.0843,1658.0
2024-08-09 13:50:00,526.67,526.78,526.08,526.13,1258.0,524.3033,524.4128,523.716,523.7657,1258.0
2024-08-09 14:00:00,526.12,526.12,525.46,525.9,4038.0,523.7558,523.7558,523.0987,523.5368,4038.0
2024-08-09 14:10:00,525.35,526.33,524.78,526.33,3823.0,522.9892,523.9648,522.4218,523.9648,3823.0
2024-08-09 14:20:00,526.41,526.41,526.1,526.13,731.0,524.0445,524.0445,523.7359,523.7657,731.0
2024-08-09 14:30:00,525.62,525.62,525.02,525.21,900.0,523.258,523.258,522.6607,522.8499,900.0
2024-08-09 14:40:00,524.93,525.05,524.72,524.72,400.0,522.5711,522.6906,522.3621,522.3621,400.0
2024-08-09 14:50:00,524.11,525.91,523.79,525.91,4456.0,521.7548,523.5467,521.4363,523.5467,4456.0
2024-08-09 15:00:00,525.86,526.03,525.86,526.03,300.0,523.4969,523.6662,523.4969,523.6662,300.0
2024-08-09 15:10:00,525.86,526.02,525.33,526.02,750.0,523.4969,523.6562,522.9693,523.6562,750.0
2024-08-09 15:20:00,525.62,526.25,525.31,526.25,1502.0,523.258,523.8852,522.9494,523.8852,1502.0
2024-08-09 15:30:00,526.25,526.43,525.69,526.01,6347.0,523.8852,524.0644,523.3277,523.6463,6347.0
2024-08-09 15:40:00,526.37,526.56,525.82,526.56,6222.0,524.0047,524.1938,523.4571,524.1938,6222.0
2024-08-09 15:50:00,526.5,527.26,525.3,526.91,21882.0,524.1341,524.8907,522.9395,524.5422,21882.0
2024-08-12 09:30:00,524.51,526.24,523.85,523.85,10292.0,522.153,523.8752,521.496,521.496,10292.0
2024-08-12 09:40:00,524.0,524.0,523.17,523.64,2343.0,521.6453,521.6453,520.819,521.2869,2343.0
2024-08-12 09:50:00,525.03,525.15,523.11,523.87,1669.0,522.6707,522.7901,520.7593,521.5159,1669.0
2024-08-12 10:00:00,523.89,523.96,523.88,523.88,1200.0,521.5358,521.6055,521.5258,521.5258,1200.0
2024-08-12 10:10:00,523.8,525.09,523.67,524.5,2315.0,521.4462,522.7304,521.3168,522.1431,2315.0
2024-08-12 10:20:00,523.67,524.4,523.67,523.99,1890.0,521.3168,522.0435,521.3168,521.6354,1890.0
2024-08-12 10:30:00,524.6,524.6,523.91,523.91,441.0,522.2426,522.2426,521.5557,521.5557,441.0
2024-08-12 10:40:00,523.59,524.19,523.59,523.94,601.0,521.2372,521.8345,521.2372,521.5856,601.0
2024-08-12 10:50:00,523.93,525.22,523.93,525.22,400.0,521.5756,522.8598,521.5756,522.8598,400.0
2024-08-12 11:00:00,525.27,525.28,523.71,523.71,780.0,522.9096,522.9196,521.3566,521.3566,780.0
2024-08-12 11:10:00,524.33,524.33,523.6,523.88,3120.0,521.9738,521.9738,521.2471,521.5258,3120.0
2024-08-12 11:20:00,523.69,524.08,521.92,522.37,6891.0,521.3367,521.7249,519.5747,520.0226,6891.0
2024-08-12 11:30:00,521.97,522.52,521.96,522.05,640.0,519.6244,520.172,519.6145,519.7041,640.0
2024-08-12 11:40:00,521.99,522.55,521.68,522.47,1729.0,519.6443,520.2018,519.3357,520.1222,1729.0
2024-08-12 11:50:00,523.06,523.24,523.06,523.24,300.0,520.7095,520.8887,520.7095,520.8887,300.0
2024-08-12 12:00:00,523.16,523.16,522.87,523.0,600.0,520.8091,520.8091,520.5204,520.6498,600.0
2024-08-12 12:10:00,523.13,523.13,522.96,522.96,290.0,520.7792,520.7792,520.61,520.61,290.0
2024-08-12 12:20:00,523.21,523.21,523.2,523.21,500.0,520.8589,520.8589,520.8489,520.8589,500.0
2024-08-12 12:30:00,523.5,523.97,523.42,523.72,1420.0,521.1476,521.6154,521.0679,521.3666,1420.0
2024-08-12 12:40:00,523.63,523.63,523.39,523.61,1050.0,521.277,521.277,521.038,521.2571,1050.0
2024-08-12 12:50:00,523.3,523.35,522.74,522.74,1200.0,520.9485,520.9982,520.391,520.391,1200.0
2024-08-12 13:00:00,521.97,522.6,521.93,522.6,5435.0,519.6244,520.2516,519.5846,520.2516,5435.0
2024-08-12 13:10:00,522.68,523.06,522.67,523.06,300.0,520.3312,520.7095,520.3213,520.7095,300.0
2024-08-12 13:20:00,522.42,522.73,522.27,522.27,415.0,520.0724,520.381,519.9231,519.9231,415.0
2024-08-12 13:30:00,521.76,521.76,521.76,521.76,100.0,519.4154,519.4154,519.4154,519.4154,100.0
2024-08-12 13:40:00,522.4,522.4,521.35,521.35,400.0,520.0525,520.0525,519.0072,519.0072,400.0
2024-08-12 13:50:00,521.05,521.05,520.35,520.35,600.0,518.7086,518.7086,518.0117,518.0117,600.0
2024-08-12 14:00:00,520.41,520.86,520.41,520.86,830.0,518.0714,518.5194,518.0714,518.5194,830.0
2024-08-12 14:10:00,521.0,521.2,520.58,520.83,1400.0,518.6588,518.8579,518.2407,518.4896,1400.0
2024-08-12 14:20:00,521.02,521.51,520.66,521.3,4719.0,518.6787,519.1665,518.3203,518.9574,4719.0
2024-08-12 14:30:00,521.55,521.55,520.82,521.21,705.0,519.2063,519.2063,518.4796,518.8678,705.0
2024-08-12 14:40:00,521.15,521.15,521.02,521.02,200.0,518.8081,518.8081,518.6787,518.6787,200.0
2024-08-12 14:50:00,521.08,521.29,520.81,521.19,1797.0,518.7384,518.9475,518.4696,518.8479,1797.0
2024-08-12 15:00:00,520.94,521.25,520.86,521.16,1500.0,518.5991,518.9077,518.5194,518.8181,1500.0
2024-08-12 15:10:00,521.07,521.72,520.71,521.72,3602.0,518.7285,519.3756,518.3701,519.3756,3602.0
2024-08-12 15:20:00,522.04,522.14,521.78,521.78,878.0,519.6941,519.7937,519.4353,519.4353,878.0
2024-08-12 15:30:00,521.7,522.15,520.3,520.3,8643.0,519.3556,519.8036,517.9619,517.9619,8643.0
2024-08-12 15:40:00,520.42,520.83,519.68,519.8,1858.0,518.0814,518.4896,517.3447,517.4642,1858.0
2024-08-12 15:50:00,520.0,520.73,519.23,520.12,28043.0,517.6633,518.39,516.8967,517.7827,28043.0
2024-08-13 09:30:00,520.07,522.35,518.87,521.44,7173.0,517.733,520.0027,516.5384,519.0968,7173.0
2024-08-13 09:40:00,522.45,522.53,521.47,521.62,1802.0,520.1023,520.1819,519.1267,519.276,1802.0
2024-08-13 09:50:00,522.0,522.57,520.35,521.46,7095.0,519.6543,520.2217,518.0117,519.1167,7095.0
2024-08-13 10:00:00,520.72,522.92,520.32,521.07,1503.0,518.38,520.5702,517.9818,518.7285,1503.0
2024-08-13 10:10:00,520.51,521.09,519.56,519.56,5606.0,518.171,518.7484,517.2253,517.2253,5606.0
2024-08-13 10:20:00,519.83,520.44,519.5,520.17,2131.0,517.494,518.1013,517.1655,517.8325,2131.0
2024-08-13 10:30:00,520.43,521.02,520.34,521.0,31191.0,518.0914,518.6787,518.0018,518.6588,31191.0
2024-08-13 10:40:00,521.51,523.28,521.51,523.28,505.0,519.1665,520.9285,519.1665,520.9285,505.0
2024-08-13 10:50:00,522.51,523.05,522.01,523.05,756.0,520.162,520.6996,519.6643,520.6996,756.0
2024-08-13 11:00:00,523.1,524.69,523.1,524.68,1718.0,520.7494,522.3322,520.7494,522.3223,1718.0
2024-08-13 11:10:00,524.28,524.63,524.13,524.15,1926.0,521.924,522.2725,521.7747,521.7946,1926.0
2024-08-13 11:20:00,524.56,524.89,523.78,524.35,6788.0,522.2028,522.5313,521.4263,521.9937,6788.0
2024-08-13 11:30:00,524.21,524.75,524.2,524.41,11481.0,521.8544,522.3919,521.8444,522.0535,11481.0
2024-08-13 11:40:00,524.35,524.49,523.92,524.49,660.0,521.9937,522.1331,521.5657,522.1331,660.0
2024-08-13 11:50:00,524.48,524.48,524.46,524.47,300.0,522.1232,522.1232,522.1032,522.1132,300.0
2024-08-13 12:00:00,524.49,524.49,524.49,524.49,135.0,522.1331,522.1331,522.1331,522.1331,135.0
2024-08-13 12:10:00,524.32,524.42,524.32,524.42,815.0,521.9639,522.0634,521.9639,522.0634,815.0
2024-08-13 12:20:00,524.51,525.0,523.8,524.14,3031.0,522.153,522.6408,521.4462,521.7847,3031.0
2024-08-13 12:30:00,523.98,524.64,523.98,524.64,905.0,521.6254,522.2824,521.6254,522.2824,905.0
2024-08-13 12:40:00,524.63,524.65,524.56,524.65,560.0,522.2725,522.2924,522.2028,522.2924,560.0
2024-08-13 12:50:00,524.99,525.0,524.89,524.93,773.0,522.6309,522.6408,522.5313,522.5711,773.0
2024-08-13 13:00:00,524.65,524.84,524.65,524.84,209.0,522.2924,522.4815,522.2924,522.4815,209.0
2024-08-13 13:10:00,524.2,524.2,523.65,523.78,1011.0,521.8444,521.8444,521.2969,521.4263,1011.0
2024-08-13 13:20:00,523.87,523.87,523.73,523.73,200.0,521.5159,521.5159,521.3765,521.3765,200.0
2024-08-13 13:30:00,524.17,524.17,523.9,524.0,936.0,521.8145,521.8145,521.5458,521.6453,936.0
2024-08-13 13:40:00,524.09,524.5,523.92,523.93,1800.0,521.7349,522.1431,521.5657,521.5756,1800.0
2024-08-13 13:50:00,523.9,523.94,523.9,523.94,1277.0,521.5458,521.5856,521.5458,521.5856,1277.0
2024-08-13 14:00:00,524.49,524.5,524.4,524.4,400.0,522.1331,522.1431,522.0435,522.0435,400.0
2024-08-13 14:10:00,524.29,524.29,524.14,524.14,268.0,521.934,521.934,521.7847,521.7847,268.0
2024-08-13 14:20:00,524.25,524.25,523.86,524.19,491.0,521.8942,521.8942,521.5059,521.8345,491.0
2024-08-13 14:30:00,524.26,524.56,524.11,524.56,3214.0,521.9041,522.2028,521.7548,522.2028,3214.0
2024-08-13 14:40:00,524.55,524.55,524.2,524.2,442.0,522.1928,522.1928,521.8444,521.8444,442.0
2024-08-13 14:50:00,524.85,524.85,523.58,523.89,1783.0,522.4915,522.4915,521.2272,521.5358,1783.0
2024-08-13 15:00:00,523.94,524.21,523.62,523.62,853.0,521.5856,521.8544,521.267,521.267,853.0
2024-08-13 15:10:00,523.96,523.96,523.4,523.4,8884.0,521.6055,521.6055,521.048,521.048,8884.0
2024-08-13 15:20:00,523.67,524.22,523.41,523.81,2940.0,521.3168,521.8643,521.058,521.4562,2940.0
2024-08-13 15:30:00,524.19,524.68,523.76,524.01,1200.0,521.8345,522.3223,521.4064,521.6553,1200.0
2024-08-13 15:40:00,524.0,524.4,523.57,524.4,1900.0,521.6453,522.0435,521.2172,522.0435,1900.0
2024-08-13 15:50:00,524.47,525.16,522.61,525.08,15623.0,522.1132,522.8001,520.2616,522.7205,15623.0
2024-08-14 09:30:00,524.23,526.63,524.2,525.0,5293.0,521.8743,524.2635,521.8444,522.6408,5293.0
2024-08-14 09:40:00,526.21,527.0,525.24,526.03,2544.0,523.8454,524.6318,522.8797,523.6662,2544.0
2024-08-14 09:50:00,525.96,527.04,525.37,527.04,525.0,523.5965,524.6716,523.0092,524.6716,525.0
2024-08-14 10:00:00,525.72,525.81,524.47,524.47,533.0,523.3576,523.4472,522.1132,522.1132,533.0
2024-08-14 10:10:00,524.54,526.03,524.53,525.03,861.0,522.1829,523.6662,522.1729,522.6707,861.0
2024-08-14 10:20:00,525.43,525.43,524.81,524.89,879.0,523.0689,523.0689,522.4517,522.5313,879.0
2024-08-14 10:30:00,525.58,525.58,524.26,524.77,3504.0,523.2182,523.2182,521.9041,522.4118,3504.0
2024-08-14 10:40:00,524.68,525.19,524.2,524.65,2421.0,522.3223,522.83,521.8444,522.2924,2421.0
2024-08-14 10:50:00,524.28,525.61,523.7,524.7,6035.0,521.924,523.2481,521.3467,522.3422,6035.0
2024-08-14 11:00:00,525.18,526.7,525.17,526.69,549.0,522.82,524.3332,522.8101,524.3232,549.0
2024-08-14 11:10:00,525.85,525.85,525.7,525.8,560.0,523.487,523.487,523.3377,523.4372,560.0
2024-08-14 11:20:00,525.5,525.55,525.48,525.49,400.0,523.1386,523.1883,523.1187,523.1286,400.0
2024-08-14 11:30:00,525.51,525.69,525.39,525.39,300.0,523.1485,523.3277,523.0291,523.0291,300.0
2024-08-14 11:40:00,525.74,526.77,525.61,526.76,2587.0,523.3775,524.4029,523.2481,524.3929,2587.0
2024-08-14 11:50:00,527.67,527.67,527.21,527.27,600.0,525.2988,525.2988,524.8409,524.9006,600.0
2024-08-14 12:00:00,527.59,527.71,527.35,527.68,800.0,525.2192,525.3386,524.9803,525.3088,800.0
2024-08-14 12:10:00,527.56,527.61,526.95,526.97,1525.0,525.1893,525.2391,524.5821,524.602,1525.0
2024-08-14 12:20:00,526.8,526.8,525.93,526.01,1100.0,524.4327,524.4327,523.5666,523.6463,1100.0
2024-08-14 12:30:00,526.03,526.29,525.89,526.29,600.0,523.6662,523.925,523.5268,523.925,600.0
2024-08-14 12:40:00,525.87,525.87,525.5,525.5,800.0,523.5069,523.5069,523.1386,523.1386,800.0
2024-08-14 12:50:00,525.5,526.39,525.5,526.29,1200.0,523.1386,524.0246,523.1386,523.925,1200.0
2024-08-14 13:00:00,526.26,526.26,525.84,526.25,1100.0,523.8952,523.8952,523.477,523.8852,1100.0
2024-08-14 13:10:00,526.06,526.3,525.26,526.3,900.0,523.6961,523.935,522.8996,523.935,900.0
2024-08-14 13:20:00,525.81,526.45,525.48,526.45,500.0,523.4472,524.0843,523.1187,524.0843,500.0
2024-08-14 13:30:00,526.29,526.73,525.89,526.43,1151.0,523.925,524.363,523.5268,524.0644,1151.0
2024-08-14 13:40:00,526.55,527.22,526.4,526.53,708.0,524.1838,524.8508,524.0345,524.1639,708.0
2024-08-14 13:50:00,526.58,526.64,526.26,526.26,1209.0,524.2137,524.2734,523.8952,523.8952,1209.0
2024-08-14 14:00:00,526.25,526.25,525.71,525.71,600.0,523.8852,523.8852,523.3476,523.3476,600.0
2024-08-14 14:10:00,525.69,525.69,525.36,525.42,982.0,523.3277,523.3277,522.9992,523.0589,982.0
2024-08-14 14:20:00,525.63,525.95,525.62,525.83,799.0,523.268,523.5865,523.258,523.4671,799.0
2024-08-14 14:30:00,526.26,526.55,526.13,526.34,1816.0,523.8952,524.1838,523.7657,523.9748,1816.0
2024-08-14 14:40:00,526.45,526.51,526.11,526.12,1400.0,524.0843,524.144,523.7458,523.7558,1400.0
2024-08-14 14:50:00,526.2,526.88,526.2,526.88,900.0,523.8354,524.5124,523.8354,524.5124,900.0
2024-08-14 15:00:00,526.89,527.11,526.69,527.02,802.0,524.5223,524.7413,524.3232,524.6517,802.0
2024-08-14 15:10:00,526.83,527.02,526.18,526.18,3408.0,524.4626,524.6517,523.8155,523.8155,3408.0
2024-08-14 15:20:00,526.13,526.32,526.12,526.19,727.0,523.7657,523.9549,523.7558,523.8255,727.0
2024-08-14 15:30:00,525.98,526.12,525.77,526.02,800.0,523.6164,523.7558,523.4074,523.6562,800.0
2024-08-14 15:40:00,526.07,526.75,526.07,526.55,401.0,523.706,524.383,523.706,524.1838,401.0
2024-08-14 15:50:00,527.18,528.38,526.58,528.0,11712.0,524.811,526.0056,524.2137,525.6273,11712.0
2024-08-15 09:30:00,535.24,539.69,532.49,539.69,15122.0,532.8348,537.2648,530.0972,537.2648,15122.0
2024-08-15 09:40:00,537.61,539.15,536.85,538.93,11043.0,535.1941,536.7272,534.4376,536.5082,11043.0
2024-08-15 09:50:00,540.48,541.64,540.37,540.73,7177.0,538.0513,539.206,537.9417,538.3001,7177.0
2024-08-15 10:00:00,540.88,542.42,540.2,542.05,11170.0,538.4495,539.9825,537.7725,539.6142,11170.0
2024-08-15 10:10:00,541.74,542.23,540.93,541.86,19355.0,539.3056,539.7934,538.4992,539.4251,19355.0
2024-08-15 10:20:00,541.02,541.02,539.35,540.38,3268.0,538.5888,538.5888,536.9263,537.9517,3268.0
2024-08-15 10:30:00,540.13,540.14,539.92,539.93,1314.0,537.7028,537.7128,537.4938,537.5037,1314.0
2024-08-15 10:40:00,540.02,541.05,539.72,541.05,3400.0,537.5933,538.6187,537.2947,538.6187,3400.0
2024-08-15 10:50:00,540.4,540.95,539.92,540.95,3570.0,537.9716,538.5191,537.4938,538.5191,3570.0
2024-08-15 11:00:00,540.81,541.63,540.23,541.63,1260.0,538.3798,539.1961,537.8024,539.1961,1260.0
2024-08-15 11:10:00,542.05,544.1,542.04,543.37,3980.0,539.6142,541.655,539.6042,540.9283,3980.0
2024-08-15 11:20:00,543.27,543.68,542.58,543.67,4986.0,540.8287,541.2369,540.1418,541.2269,4986.0
2024-08-15 11:30:00,544.09,544.31,543.82,544.0,3270.0,541.645,541.864,541.3762,541.5554,3270.0
2024-08-15 11:40:00,543.69,544.69,543.69,544.5,2775.0,541.2468,542.2423,541.2468,542.0532,2775.0
2024-08-15 11:50:00,544.81,545.43,544.61,545.43,2201.0,542.3618,542.979,542.1627,542.979,2201.0
2024-08-15 12:00:00,545.16,545.68,545.16,545.39,1100.0,542.7102,543.2279,542.7102,542.9392,1100.0
2024-08-15 12:10:00,545.64,546.26,545.21,546.25,2369.0,543.1881,543.8053,542.76,543.7953,2369.0
2024-08-15 12:20:00,546.17,546.19,545.11,545.39,5013.0,543.7157,543.7356,542.6604,542.9392,5013.0
2024-08-15 12:30:00,545.47,545.94,545.39,545.94,1228.0,543.0188,543.4867,542.9392,543.4867,1228.0
2024-08-15 12:40:00,546.0,546.0,545.07,545.08,2745.0,543.5464,543.5464,542.6206,542.6306,2745.0
2024-08-15 12:50:00,545.04,545.31,544.75,544.86,1600.0,542.5908,542.8595,542.3021,542.4116,1600.0
2024-08-15 13:00:00,544.6,545.74,544.53,544.94,3350.0,542.1527,543.2876,542.0831,542.4912,3350.0
2024-08-15 13:10:00,545.06,546.28,545.06,546.0,848.0,542.6107,543.8252,542.6107,543.5464,848.0
2024-08-15 13:20:00,545.99,546.6,545.99,546.57,2828.0,543.5365,544.1438,543.5365,544.1139,2828.0
2024-08-15 13:30:00,546.59,546.71,546.32,546.71,400.0,544.1338,544.2533,543.865,544.2533,400.0
2024-08-15 13:40:00,546.37,546.37,546.19,546.25,1296.0,543.9148,543.9148,543.7356,543.7953,1296.0
2024-08-15 13:50:00,546.35,546.68,546.34,546.68,730.0,543.8949,544.2234,543.8849,544.2234,730.0
2024-08-15 14:00:00,546.39,547.84,546.17,547.52,4039.0,543.9347,545.3782,543.7157,545.0596,4039.0
2024-08-15 14:10:00,547.64,547.82,546.54,546.62,4823.0,545.1791,545.3583,544.084,544.1637,4823.0
2024-08-15 14:20:00,546.55,546.97,546.28,546.97,4035.0,544.094,544.5121,543.8252,544.5121,4035.0
2024-08-15 14:30:00,547.12,547.12,546.4,546.4,3745.0,544.6614,544.6614,543.9446,543.9446,3745.0
2024-08-15 14:40:00,546.79,547.54,546.57,546.57,1520.0,544.3329,545.0795,544.1139,544.1139,1520.0
2024-08-15 14:50:00,546.32,546.52,545.91,546.47,1600.0,543.865,544.0641,543.4569,544.0143,1600.0
2024-08-15 15:00:00,546.29,547.07,546.29,546.63,4626.0,543.8351,544.6116,543.8351,544.1736,4626.0
2024-08-15 15:10:00,546.95,548.36,546.94,548.13,2819.0,544.4922,545.8958,544.4822,545.6669,2819.0
2024-08-15 15:20:00,548.11,549.07,548.1,548.68,11661.0,545.647,546.6027,545.637,546.2144,11661.0
2024-08-15 15:30:00,548.68,548.68,546.93,547.56,10469.0,546.2144,546.2144,544.4723,545.0994,10469.0
2024-08-15 15:40:00,547.49,547.95,546.56,546.56,13607.0,545.0298,545.4877,544.1039,544.1039,13607.0
2024-08-15 15:50:00,546.54,547.84,545.22,546.88,33935.0,544.084,545.3782,542.77,544.4225,33935.0
2024-08-16 09:30:00,548.45,548.79,548.32,548.32,28559.0,545.9854,546.3239,545.856,545.856,28559.0
2024-08-16 09:40:00,548.38,548.74,547.69,547.94,4784.0,545.9158,546.2741,545.2289,545.4777,4784.0
2024-08-16 09:50:00,547.5,548.2,546.28,546.82,6195.0,545.0397,545.7366,543.8252,544.3628,6195.0
2024-08-16 10:00:00,549.8,549.8,547.4,547.52,1900.0,547.3294,547.3294,544.9402,545.0596,1900.0
2024-08-16 10:10:00,547.35,548.19,546.4,546.4,5014.0,544.8904,545.7266,543.9446,543.9446,5014.0
2024-08-16 10:20:00,546.28,546.76,546.09,546.6,7226.0,543.8252,544.303,543.636,544.1438,7226.0
2024-08-16 10:30:00,546.44,546.75,545.69,546.25,8539.0,543.9845,544.2931,543.2378,543.7953,8539.0
2024-08-16 10:40:00,547.02,547.02,546.25,546.26,500.0,544.5619,544.5619,543.7953,543.8053,500.0
2024-08-16 10:50:00,546.27,546.37,545.52,545.52,1773.0,543.8152,543.9148,543.0686,543.0686,1773.0
2024-08-16 11:00:00,545.65,545.69,545.58,545.69,800.0,543.198,543.2378,543.1283,543.2378,800.0
2024-08-16 11:10:00,545.69,546.27,545.68,545.97,2178.0,543.2378,543.8152,543.2279,543.5166,2178.0
2024-08-16 11:20:00,545.62,546.21,545.36,546.1,3022.0,543.1682,543.7555,542.9093,543.646,3022.0
2024-08-16 11:30:00,545.87,546.01,545.51,545.64,1000.0,543.417,543.5564,543.0586,543.1881,1000.0
2024-08-16 11:40:00,545.97,546.13,545.97,546.07,300.0,543.5166,543.6759,543.5166,543.6161,300.0
2024-08-16 11:50:00,546.2,546.78,546.17,546.77,1400.0,543.7455,544.3229,543.7157,544.313,1400.0
2024-08-16 12:00:00,546.58,546.58,546.56,546.56,400.0,544.1238,544.1238,544.1039,544.1039,400.0
2024-08-16 12:10:00,546.85,547.37,546.85,547.37,1000.0,544.3926,544.9103,544.3926,544.9103,1000.0
2024-08-16 12:20:00,547.11,547.95,547.11,547.95,2268.0,544.6515,545.4877,544.6515,545.4877,2268.0
2024-08-16 12:30:00,547.7,548.25,547.69,547.99,650.0,545.2388,545.7863,545.2289,545.5275,650.0
2024-08-16 12:40:00,548.27,548.98,547.98,548.8,1890.0,545.8062,546.5131,545.5175,546.3339,1890.0
2024-08-16 12:50:00,548.74,549.06,548.33,549.06,1873.0,546.2741,546.5927,545.866,546.5927,1873.0
2024-08-16 13:00:00,549.05,549.05,548.3,548.7,3400.0,546.5827,546.5827,545.8361,546.2343,3400.0
2024-08-16 13:10:00,548.89,549.14,548.56,548.56,1662.0,546.4235,546.6723,546.0949,546.0949,1662.0
2024-08-16 13:20:00,548.64,548.64,548.32,548.33,500.0,546.1746,546.1746,545.856,545.866,500.0
2024-08-16 13:30:00,548.45,548.49,548.44,548.49,701.0,545.9854,546.0253,545.9755,546.0253,701.0
2024-08-16 13:40:00,548.7,548.85,548.32,548.59,2900.0,546.2343,546.3836,545.856,546.1248,2900.0
2024-08-16 13:50:00,548.3,548.62,548.11,548.47,4182.0,545.8361,546.1547,545.647,546.0053,4182.0
2024-08-16 14:00:00,548.0,548.53,547.97,548.2,1602.0,545.5375,546.0651,545.5076,545.7366,1602.0
2024-08-16 14:10:00,548.19,548.53,548.18,548.52,910.0,545.7266,546.0651,545.7167,546.0551,910.0
2024-08-16 14:20:00,548.53,548.53,548.4,548.4,300.0,546.0651,546.0651,545.9357,545.9357,300.0
2024-08-16 14:30:00,548.53,548.92,548.53,548.7,3178.0,546.0651,546.4533,546.0651,546.2343,3178.0
2024-08-16 14:40:00,548.56,548.56,548.45,548.45,2728.0,546.0949,546.0949,545.9854,545.9854,2728.0
2024-08-16 14:50:00,548.97,549.26,548.97,548.98,800.0,546.5031,546.7918,546.5031,546.5131,800.0
2024-08-16 15:00:00,549.3,549.41,548.53,548.53,2317.0,546.8316,546.9411,546.0651,546.0651,2317.0
2024-08-16 15:10:00,548.74,549.35,548.6,549.35,2436.0,546.2741,546.8814,546.1348,546.8814,2436.0
2024-08-16 15:20:00,549.0,549.06,548.62,548.77,2031.0,546.533,546.5927,546.1547,546.304,2031.0
2024-08-16 15:30:00,548.8,549.31,548.46,548.46,4148.0,546.3339,546.8416,545.9954,545.9954,4148.0
2024-08-16 15:40:00,548.22,548.52,547.79,547.79,5732.0,545.7565,546.0551,545.3284,545.3284,5732.0
2024-08-16 15:50:00,547.75,548.78,547.53,548.5,19819.0,545.2886,546.314,545.0696,546.0352,19819.0
2024-08-19 09:30:00,547.62,547.87,547.27,547.53,4260.0,545.1592,545.408,544.8107,545.0696,4260.0
2024-08-19 09:40:00,547.21,548.29,547.21,548.18,1800.0,544.751,545.8262,544.751,545.7167,1800.0
2024-08-19 09:50:00,548.07,548.95,547.66,548.79,940.0,545.6071,546.4832,545.199,546.3239,940.0
2024-08-19 10:00:00,549.67,549.67,548.54,548.59,1488.0,547.2,547.2,546.075,546.1248,1488.0
2024-08-19 10:10:00,548.7,548.7,547.54,547.54,1901.0,546.2343,546.2343,545.0795,545.0795,1901.0
2024-08-19 10:20:00,547.74,547.74,547.65,547.65,300.0,545.2786,545.2786,545.189,545.189,300.0
2024-08-19 10:30:00,547.69,547.79,546.78,546.78,3431.0,545.2289,545.3284,544.3229,544.3229,3431.0
2024-08-19 10:40:00,546.78,546.99,546.78,546.99,400.0,544.3229,544.532,544.3229,544.532,400.0
2024-08-19 10:50:00,546.98,547.3,546.98,547.02,900.0,544.522,544.8406,544.522,544.5619,900.0
2024-08-19 11:00:00,546.52,547.98,546.39,547.98,1747.0,544.0641,545.5175,543.9347,545.5175,1747.0
2024-08-19 11:10:00,547.62,547.62,547.62,547.62,500.0,545.1592,545.1592,545.1592,545.1592,500.0
2024-08-19 11:20:00,547.64,548.41,547.64,547.97,2556.0,545.1791,545.9456,545.1791,545.5076,2556.0
2024-08-19 11:30:00,547.99,548.01,547.5,547.83,2008.0,545.5275,545.5474,545.0397,545.3682,2008.0
2024-08-19 11:40:00,547.8,548.74,547.63,548.74,1090.0,545.3384,546.2741,545.1691,546.2741,1090.0
2024-08-19 11:50:00,548.02,548.02,547.29,547.58,1600.0,545.5574,545.5574,544.8307,545.1193,1600.0
2024-08-19 12:00:00,547.23,547.38,546.82,546.91,800.0,544.7709,544.9202,544.3628,544.4524,800.0
2024-08-19 12:10:00,546.92,546.92,546.56,546.56,400.0,544.4623,544.4623,544.1039,544.1039,400.0
2024-08-19 12:20:00,546.32,546.68,546.12,546.12,3641.0,543.865,544.2234,543.6659,543.6659,3641.0
2024-08-19 12:30:00,546.14,547.08,546.13,546.84,920.0,543.6858,544.6216,543.6759,544.3827,920.0
2024-08-19 12:40:00,546.84,546.84,546.84,546.84,0.0,544.3827,544.3827,544.3827,544.3827,0.0
2024-08-19 12:50:00,547.64,548.63,547.6,548.4,865.0,545.1791,546.1646,545.1393,545.9357,865.0
2024-08-19 13:00:00,548.61,548.61,548.6,548.61,200.0,546.1447,546.1447,546.1348,546.1447,200.0
2024-08-19 13:10:00,548.31,548.55,547.95,548.07,1700.0,545.8461,546.085,545.4877,545.6071,1700.0
2024-08-19 13:20:00,548.37,548.37,547.79,548.18,1568.0,545.9058,545.9058,545.3284,545.7167,1568.0
2024-08-19 13:30:00,547.92,548.64,547.91,548.64,1058.0,545.4578,546.1746,545.4479,546.1746,1058.0
2024-08-19 13:40:00,549.47,549.47,549.47,549.47,821.0,547.0009,547.0009,547.0009,547.0009,821.0
2024-08-19 13:50:00,549.09,549.1,549.07,549.07,703.0,546.6226,546.6325,546.6027,546.6027,703.0
2024-08-19 14:00:00,549.06,549.06,548.72,548.72,434.0,546.5927,546.5927,546.2542,546.2542,434.0
2024-08-19 14:10:00,549.12,549.12,548.18,548.18,3779.0,546.6524,546.6524,545.7167,545.7167,3779.0
2024-08-19 14:20:00,548.35,548.56,548.35,548.51,602.0,545.8859,546.0949,545.8859,546.0452,602.0
2024-08-19 14:30:00,548.66,549.04,548.66,549.04,386.0,546.1945,546.5728,546.1945,546.5728,386.0
2024-08-19 14:40:00,549.52,549.94,549.47,549.6,1738.0,547.0506,547.4687,547.0009,547.1303,1738.0
2024-08-19 14:50:00,549.72,549.72,549.27,549.27,700.0,547.2497,547.2497,546.8018,546.8018,700.0
2024-08-19 15:00:00,548.74,549.16,548.69,549.15,2815.0,546.2741,546.6922,546.2244,546.6823,2815.0
2024-08-19 15:10:00,548.9,549.4,548.86,549.22,1397.0,546.4334,546.9312,546.3936,546.752,1397.0
2024-08-19 15:20:00,548.91,549.65,548.91,549.65,909.0,546.4434,547.18,546.4434,547.18,909.0
2024-08-19 15:30:00,549.39,549.64,548.62,549.13,4974.0,546.9212,547.1701,546.1547,546.6624,4974.0
2024-08-19 15:40:00,549.57,549.85,549.1,549.28,11052.0,547.1004,547.3791,546.6325,546.8117,11052.0
2024-08-19 15:50:00,549.55,550.58,548.74,549.63,12628.0,547.0805,548.1059,546.2741,547.1601,12628.0
2024-08-20 09:30:00,550.42,550.42,550.06,550.06,3429.0,547.9466,547.9466,547.5882,547.5882,3429.0
2024-08-20 09:40:00,549.76,551.01,549.71,549.93,1118.0,547.2896,548.5339,547.2398,547.4588,1118.0
2024-08-20 09:50:00,549.96,551.85,549.96,551.85,2130.0,547.4887,549.3702,547.4887,549.3702,2130.0
2024-08-20 10:00:00,550.92,551.87,550.73,551.21,1076.0,548.4443,549.3901,548.2552,548.733,1076.0
2024-08-20 10:10:00,550.28,550.28,549.43,550.15,535.0,547.8072,547.8072,546.961,547.6778,535.0
2024-08-20 10:20:00,549.65,550.14,549.65,550.13,1610.0,547.18,547.6678,547.18,547.6579,1610.0
2024-08-20 10:30:00,549.95,549.95,549.21,549.63,1100.0,547.4787,547.4787,546.742,547.1601,1100.0
2024-08-20 10:40:00,549.85,550.0,549.73,550.0,885.0,547.3791,547.5285,547.2597,547.5285,885.0
2024-08-20 10:50:00,549.38,549.38,548.89,548.89,500.0,546.9113,546.9113,546.4235,546.4235,500.0
2024-08-20 11:00:00,549.57,549.62,549.09,549.58,838.0,547.1004,547.1502,546.6226,547.1104,838.0
2024-08-20 11:10:00,549.64,549.65,549.24,549.4,922.0,547.1701,547.18,546.7719,546.9312,922.0
2024-08-20 11:20:00,549.09,549.09,548.2,548.7,1400.0,546.6226,546.6226,545.7366,546.2343,1400.0
2024-08-20 11:30:00,547.98,548.48,547.98,548.4,500.0,545.5175,546.0153,545.5175,545.9357,500.0
2024-08-20 11:40:00,548.37,548.37,547.82,547.86,600.0,545.9058,545.9058,545.3583,545.3981,600.0
2024-08-20 11:50:00,548.27,548.27,547.0,547.0,800.0,545.8062,545.8062,544.542,544.542,800.0
2024-08-20 12:00:00,547.39,547.79,547.0,547.0,759.0,544.9302,545.3284,544.542,544.542,759.0
2024-08-20 12:10:00,547.39,547.53,547.09,547.1,1171.0,544.9302,545.0696,544.6315,544.6415,1171.0
2024-08-20 12:20:00,546.85,546.85,546.71,546.84,613.0,544.3926,544.3926,544.2533,544.3827,613.0
2024-08-20 12:30:00,547.13,547.14,546.4,546.4,382.0,544.6714,544.6813,543.9446,543.9446,382.0
2024-08-20 12:40:00,546.03,546.03,545.99,546.0,2040.0,543.5763,543.5763,543.5365,543.5464,2040.0
2024-08-20 12:50:00,546.01,546.07,545.82,545.85,900.0,543.5564,543.6161,543.3673,543.3971,900.0
2024-08-20 13:00:00,545.36,545.56,545.23,545.27,2618.0,542.9093,543.1084,542.7799,542.8197,2618.0
2024-08-20 13:10:00,545.28,545.28,545.28,545.28,100.0,542.8297,542.8297,542.8297,542.8297,100.0
2024-08-20 13:20:00,545.28,545.44,545.26,545.26,986.0,542.8297,542.989,542.8098,542.8098,986.0
2024-08-20 13:30:00,545.26,545.26,545.26,545.26,0.0,542.8098,542.8098,542.8098,542.8098,0.0
2024-08-20 13:40:00,545.14,545.45,544.86,544.86,3378.0,542.6903,542.9989,542.4116,542.4116,3378.0
2024-08-20 13:50:00,545.18,545.18,544.83,544.83,846.0,542.7301,542.7301,542.3817,542.3817,846.0
2024-08-20 14:00:00,545.01,545.14,544.99,545.14,1000.0,542.5609,542.6903,542.541,542.6903,1000.0
2024-08-20 14:10:00,545.14,545.92,545.14,545.67,6837.0,542.6903,543.4668,542.6903,543.2179,6837.0
2024-08-20 14:20:00,545.63,546.03,545.45,546.03,2100.0,543.1781,543.5763,542.9989,543.5763,2100.0
2024-08-20 14:30:00,545.71,546.03,545.7,545.75,1132.0,543.2578,543.5763,543.2478,543.2976,1132.0
2024-08-20 14:40:00,545.83,546.06,545.66,545.88,2830.0,543.3772,543.6062,543.208,543.427,2830.0
2024-08-20 14:50:00,545.91,545.91,545.68,545.68,1040.0,543.4569,543.4569,543.2279,543.2279,1040.0
2024-08-20 15:00:00,545.89,546.44,545.89,546.44,800.0,543.4369,543.9845,543.4369,543.9845,800.0
2024-08-20 15:10:00,546.42,546.66,546.27,546.66,600.0,543.9646,544.2035,543.8152,544.2035,600.0
2024-08-20 15:20:00,546.61,547.02,546.49,546.61,1230.0,544.1537,544.5619,544.0342,544.1537,1230.0
2024-08-20 15:30:00,546.36,546.67,546.07,546.48,1136.0,543.9048,544.2134,543.6161,544.0243,1136.0
2024-08-20 15:40:00,546.39,546.4,545.81,546.11,2811.0,543.9347,543.9446,543.3573,543.656,2811.0
2024-08-20 15:50:00,546.18,547.59,545.7,547.05,7296.0,543.7256,545.1293,543.2478,544.5917,7296.0
2024-08-21 09:30:00,549.94,549.94,547.68,549.22,7377.0,547.4687,547.4687,545.2189,546.752,7377.0
2024-08-21 09:40:00,549.3,550.16,548.32,548.77,3364.0,546.8316,547.6878,545.856,546.304,3364.0
2024-08-21 09:50:00,548.15,548.79,547.72,548.61,1237.0,545.6868,546.3239,545.2587,546.1447,1237.0
2024-08-21 10:00:00,547.39,547.6,547.39,547.6,271.0,544.9302,545.1393,544.9302,545.1393,271.0
2024-08-21 10:10:00,548.11,548.56,548.1,548.45,435.0,545.647,546.0949,545.637,545.9854,435.0
2024-08-21 10:20:00,548.15,548.84,548.15,548.84,800.0,545.6868,546.3737,545.6868,546.3737,800.0
2024-08-21 10:30:00,548.72,549.19,548.24,549.16,400.0,546.2542,546.7221,545.7764,546.6922,400.0
2024-08-21 10:40:00,549.01,549.99,549.01,549.99,1748.0,546.5429,547.5185,546.5429,547.5185,1748.0
2024-08-21 10:50:00,549.43,550.55,549.29,549.9,3622.0,546.961,548.076,546.8217,547.4289,3622.0
2024-08-21 11:00:00,550.24,550.24,549.32,549.33,1093.0,547.7674,547.7674,546.8515,546.8615,1093.0
2024-08-21 11:10:00,549.75,550.34,549.69,550.34,556.0,547.2796,547.8669,547.2199,547.8669,556.0
2024-08-21 11:20:00,549.24,549.24,549.1,549.17,300.0,546.7719,546.7719,546.6325,546.7022,300.0
2024-08-21 11:30:00,548.51,548.74,548.51,548.74,200.0,546.0452,546.2741,546.0452,546.2741,200.0
2024-08-21 11:40:00,548.92,548.92,548.41,548.9,3060.0,546.4533,546.4533,545.9456,546.4334,3060.0
2024-08-21 11:50:00,548.26,549.26,548.26,548.83,1300.0,545.7963,546.7918,545.7963,546.3637,1300.0
2024-08-21 12:00:00,548.18,548.18,547.64,547.64,2000.0,545.7167,545.7167,545.1791,545.1791,2000.0
2024-08-21 12:10:00,548.58,548.58,548.4,548.4,200.0,546.1149,546.1149,545.9357,545.9357,200.0
2024-08-21 12:20:00,548.13,548.15,548.13,548.14,300.0,545.6669,545.6868,545.6669,545.6768,300.0
2024-08-21 12:30:00,548.46,549.07,548.46,548.98,1831.0,545.9954,546.6027,545.9954,546.5131,1831.0
2024-08-21 12:40:00,548.97,548.97,548.66,548.91,837.0,546.5031,546.5031,546.1945,546.4434,837.0
2024-08-21 12:50:00,548.78,549.47,548.78,549.47,3575.0,546.314,547.0009,546.314,547.0009,3575.0
2024-08-21 13:00:00,549.51,549.55,548.89,548.93,1542.0,547.0407,547.0805,546.4235,546.4633,1542.0
2024-08-21 13:10:00,548.89,549.17,548.65,549.17,900.0,546.4235,546.7022,546.1845,546.7022,900.0
2024-08-21 13:20:00,548.97,549.46,548.97,549.26,1741.0,546.5031,546.9909,546.5031,546.7918,1741.0
2024-08-21 13:30:00,549.37,550.08,549.34,549.67,1500.0,546.9013,547.6081,546.8714,547.2,1500.0
2024-08-21 13:40:00,549.75,549.75,549.25,549.6,700.0,547.2796,547.2796,546.7818,547.1303,700.0
2024-08-21 13:50:00,549.6,549.63,548.93,549.15,2200.0,547.1303,547.1601,546.4633,546.6823,2200.0
2024-08-21 14:00:00,549.27,549.52,547.61,547.92,5344.0,546.8018,547.0506,545.1492,545.4578,5344.0
2024-08-21 14:10:00,548.19,548.32,547.59,547.99,1808.0,545.7266,545.856,545.1293,545.5275,1808.0
2024-08-21 14:20:00,547.99,548.79,547.99,548.35,2000.0,545.5275,546.3239,545.5275,545.8859,2000.0
2024-08-21 14:30:00,548.75,549.64,548.56,548.8,9487.0,546.2841,547.1701,546.0949,546.3339,9487.0
2024-08-21 14:40:00,549.08,549.13,548.62,548.98,1600.0,546.6126,546.6624,546.1547,546.5131,1600.0
2024-08-21 14:50:00,549.27,549.97,549.22,549.32,3332.0,546.8018,547.4986,546.752,546.8515,3332.0
2024-08-21 15:00:00,549.53,550.47,549.34,549.38,1700.0,547.0606,547.9964,546.8714,546.9113,1700.0
2024-08-21 15:10:00,549.85,549.85,549.19,549.48,1200.0,547.3791,547.3791,546.7221,547.0108,1200.0
2024-08-21 15:20:00,549.5,549.5,548.97,549.03,3906.0,547.0307,547.0307,546.5031,546.5628,3906.0
2024-08-21 15:30:00,549.18,549.53,549.18,549.48,1300.0,546.7122,547.0606,546.7122,547.0108,1300.0
2024-08-21 15:40:00,549.54,549.63,548.33,549.22,2891.0,547.0705,547.1601,545.866,546.752,2891.0
2024-08-21 15:50:00,549.24,551.91,549.24,551.65,22899.0,546.7719,549.4299,546.7719,549.1711,22899.0
2024-08-22 09:30:00,552.58,553.78,552.58,553.78,2765.0,550.0969,551.2915,550.0969,551.2915,2765.0
2024-08-22 09:40:00,553.08,553.08,552.09,552.1,704.0,550.5946,550.5946,549.6091,549.619,704.0
2024-08-22 09:50:00,553.11,553.82,553.06,553.82,400.0,550.6245,551.3313,550.5747,551.3313,400.0
2024-08-22 10:00:00,554.5,554.5,552.92,553.84,307.0,552.0083,552.0083,550.4354,551.3512,307.0
2024-08-22 10:10:00,553.84,553.84,553.84,553.84,0.0,551.3512,551.3512,551.3512,551.3512,0.0
2024-08-22 10:20:00,552.34,552.42,552.02,552.3,1167.0,549.858,549.9376,549.5394,549.8181,1167.0
2024-08-22 10:30:00,552.17,552.3,552.07,552.3,1138.0,549.6887,549.8181,549.5892,549.8181,1138.0
2024-08-22 10:40:00,551.79,552.82,551.34,551.34,2181.0,549.3104,550.3358,548.8625,548.8625,2181.0
2024-08-22 10:50:00,551.43,551.43,550.65,550.65,2648.0,548.952,548.952,548.1756,548.1756,2648.0
2024-08-22 11:00:00,550.88,551.38,550.32,550.32,1700.0,548.4045,548.9023,547.847,547.847,1700.0
2024-08-22 11:10:00,550.32,550.32,550.32,550.32,0.0,547.847,547.847,547.847,547.847,0.0
2024-08-22 11:20:00,549.76,550.71,549.76,550.71,1911.0,547.2896,548.2353,547.2896,548.2353,1911.0
2024-08-22 11:30:00,550.17,550.17,549.97,549.97,400.0,547.6977,547.6977,547.4986,547.4986,400.0
2024-08-22 11:40:00,549.57,550.07,549.56,549.71,1100.0,547.1004,547.5982,547.0904,547.2398,1100.0
2024-08-22 11:50:00,549.61,549.61,549.23,549.23,228.0,547.1402,547.1402,546.7619,546.7619,228.0
2024-08-22 12:00:00,549.25,549.46,549.07,549.14,4032.0,546.7818,546.9909,546.6027,546.6723,4032.0
2024-08-22 12:10:00,549.49,550.03,549.49,550.03,2751.0,547.0208,547.5583,547.0208,547.5583,2751.0
2024-08-22 12:20:00,550.39,551.15,550.39,551.15,300.0,547.9167,548.6733,547.9167,548.6733,300.0
2024-08-22 12:30:00,551.16,551.16,550.04,550.22,1310.0,548.6833,548.6833,547.5683,547.7475,1310.0
2024-08-22 12:40:00,550.1,550.1,549.63,549.63,760.0,547.628,547.628,547.1601,547.1601,760.0
2024-08-22 12:50:00,549.56,549.56,547.76,548.0,1201.0,547.0904,547.0904,545.2985,545.5375,1201.0
2024-08-22 13:00:00,547.63,547.95,547.51,547.91,1316.0,545.1691,545.4877,545.0497,545.4479,1316.0
2024-08-22 13:10:00,547.85,547.92,547.85,547.92,300.0,545.3881,545.4578,545.3881,545.4578,300.0
2024-08-22 13:20:00,547.92,547.92,547.92,547.92,0.0,545.4578,545.4578,545.4578,545.4578,0.0
2024-08-22 13:30:00,547.77,547.77,546.76,547.0,1267.0,545.3085,545.3085,544.303,544.542,1267.0
2024-08-22 13:40:00,547.37,547.37,547.37,547.37,153.0,544.9103,544.9103,544.9103,544.9103,153.0
2024-08-22 13:50:00,547.24,547.24,546.06,546.14,600.0,544.7809,544.7809,543.6062,543.6858,600.0
2024-08-22 14:00:00,546.12,547.01,546.12,547.01,900.0,543.6659,544.5519,543.6659,544.5519,900.0
2024-08-22 14:10:00,547.5,548.75,547.49,548.35,1310.0,545.0397,546.2841,545.0298,545.8859,1310.0
2024-08-22 14:20:00,548.37,548.99,548.37,548.99,727.0,545.9058,546.523,545.9058,546.523,727.0
2024-08-22 14:30:00,548.47,549.94,548.47,549.94,2051.0,546.0053,547.4687,546.0053,547.4687,2051.0
2024-08-22 14:40:00,549.51,549.52,548.68,548.68,2146.0,547.0407,547.0506,546.2144,546.2144,2146.0
2024-08-22 14:50:00,548.18,548.18,546.4,546.4,1918.0,545.7167,545.7167,543.9446,543.9446,1918.0
2024-08-22 15:00:00,546.9,547.28,545.94,546.44,4908.0,544.4424,544.8207,543.4867,543.9845,4908.0
2024-08-22 15:10:00,546.42,547.08,546.05,546.29,5729.0,543.9646,544.6216,543.5962,543.8351,5729.0
2024-08-22 15:20:00,546.14,546.35,545.52,545.88,7026.0,543.6858,543.8949,543.0686,543.427,7026.0
2024-08-22 15:30:00,545.88,546.82,545.29,546.41,6019.0,543.427,544.3628,542.8396,543.9546,6019.0
2024-08-22 15:40:00,546.11,546.95,545.55,546.56,7406.0,543.656,544.4922,543.0985,544.1039,7406.0
2024-08-22 15:50:00,546.38,546.64,545.01,546.01,39729.0,543.9247,544.1836,542.5609,543.5564,39729.0
2024-08-23 09:30:00,550.16,550.67,549.17,549.21,3234.0,547.6878,548.1955,546.7022,546.742,3234.0
2024-08-23 09:40:00,549.21,549.3,545.99,546.8,3214.0,546.742,546.8316,543.5365,544.3429,3214.0
2024-08-23 09:50:00,547.44,547.44,546.17,546.95,1397.0,544.98,544.98,543.7157,544.4922,1397.0
2024-08-23 10:00:00,547.33,548.22,546.01,546.01,10879.0,544.8705,545.7565,543.5564,543.5564,10879.0
2024-08-23 10:10:00,546.77,547.71,545.94,546.13,6683.0,544.313,545.2488,543.4867,543.6759,6683.0
2024-08-23 10:20:00,546.17,548.44,545.99,548.21,3581.0,543.7157,545.9755,543.5365,545.7465,3581.0
2024-08-23 10:30:00,547.75,548.6,546.84,546.93,2040.0,545.2886,546.1348,544.3827,544.4723,2040.0
2024-08-23 10:40:00,546.81,546.81,543.65,543.99,3074.0,544.3528,544.3528,541.207,541.5455,3074.0
2024-08-23 10:50:00,543.93,545.67,543.92,544.37,15636.0,541.4857,543.2179,541.4758,541.9238,15636.0
2024-08-23 11:00:00,544.02,544.86,543.45,544.86,5219.0,541.5753,542.4116,541.0079,542.4116,5219.0
2024-08-23 11:10:00,545.6,546.68,544.23,546.23,3784.0,543.1482,544.2234,541.7844,543.7754,3784.0
2024-08-23 11:20:00,545.82,545.89,545.5,545.5,800.0,543.3673,543.4369,543.0487,543.0487,800.0
2024-08-23 11:30:00,546.34,546.34,546.34,546.34,100.0,543.8849,543.8849,543.8849,543.8849,100.0
2024-08-23 11:40:00,546.28,546.93,545.51,545.51,1002.0,543.8252,544.4723,543.0586,543.0586,1002.0
2024-08-23 11:50:00,545.86,546.42,545.46,546.42,675.0,543.4071,543.9646,543.0089,543.9646,675.0
2024-08-23 12:00:00,544.96,545.76,544.47,545.76,1765.0,542.5111,543.3075,542.0233,543.3075,1765.0
2024-08-23 12:10:00,545.76,545.76,544.8,545.25,1776.0,543.3075,543.3075,542.3518,542.7998,1776.0
2024-08-23 12:20:00,544.84,545.17,544.82,545.02,800.0,542.3917,542.7202,542.3717,542.5709,800.0
2024-08-23 12:30:00,544.89,545.15,544.61,544.84,800.0,542.4414,542.7003,542.1627,542.3917,800.0
2024-08-23 12:40:00,543.75,543.92,542.77,543.32,3654.0,541.3066,541.4758,540.331,540.8785,3654.0
2024-08-23 12:50:00,543.44,543.92,543.43,543.72,3064.0,540.998,541.4758,540.988,541.2767,3064.0
2024-08-23 13:00:00,544.01,544.01,543.86,543.86,1248.0,541.5654,541.5654,541.4161,541.4161,1248.0
2024-08-23 13:10:00,543.84,544.31,543.84,544.08,6469.0,541.3962,541.864,541.3962,541.6351,6469.0
2024-08-23 13:20:00,544.12,544.41,544.12,544.4,700.0,541.6749,541.9636,541.6749,541.9536,700.0
2024-08-23 13:30:00,544.42,544.5,544.38,544.38,1884.0,541.9735,542.0532,541.9337,541.9337,1884.0
2024-08-23 13:40:00,544.38,544.72,544.26,544.27,2836.0,541.9337,542.2722,541.8143,541.8242,2836.0
2024-08-23 13:50:00,544.6,544.61,544.01,544.07,11001.0,542.1527,542.1627,541.5654,541.6251,11001.0
2024-08-23 14:00:00,544.09,546.61,544.08,546.6,7611.0,541.645,544.1537,541.6351,544.1438,7611.0
2024-08-23 14:10:00,546.19,546.24,545.69,545.69,1200.0,543.7356,543.7854,543.2378,543.2378,1200.0
2024-08-23 14:20:00,545.76,546.5,545.7,546.5,1600.0,543.3075,544.0442,543.2478,544.0442,1600.0
2024-08-23 14:30:00,545.75,546.55,545.75,546.49,2553.0,543.2976,544.094,543.2976,544.0342,2553.0
2024-08-23 14:40:00,546.7,546.96,546.3,546.68,1415.0,544.2433,544.5021,543.8451,544.2234,1415.0
2024-08-23 14:50:00,546.8,547.0,545.85,545.85,1910.0,544.3429,544.542,543.3971,543.3971,1910.0
2024-08-23 15:00:00,545.87,546.79,545.77,546.57,2376.0,543.417,544.3329,543.3175,544.1139,2376.0
2024-08-23 15:10:00,546.77,547.41,546.77,547.35,1400.0,544.313,544.9501,544.313,544.8904,1400.0
2024-08-23 15:20:00,547.25,548.22,547.05,547.92,1602.0,544.7908,545.7565,544.5917,545.4578,1602.0
2024-08-23 15:30:00,547.97,548.01,546.81,546.81,3840.0,545.5076,545.5474,544.3528,544.3528,3840.0
2024-08-23 15:40:00,546.81,548.01,546.55,547.8,3073.0,544.3528,545.5474,544.094,545.3384,3073.0
2024-08-23 15:50:00,547.8,549.19,547.07,547.81,19009.0,545.3384,546.7221,544.6116,545.3483,19009.0
2024-08-26 09:30:00,547.94,550.57,547.94,550.57,6331.0,545.4777,548.0959,545.4777,548.0959,6331.0
2024-08-26 09:40:00,549.79,550.02,549.7,550.01,4108.0,547.3194,547.5484,547.2298,547.5384,4108.0
2024-08-26 09:50:00,551.11,551.2,550.32,550.32,2815.0,548.6335,548.7231,547.847,547.847,2815.0
2024-08-26 10:00:00,550.43,551.08,550.35,550.36,5359.0,547.9565,548.6036,547.8769,547.8869,5359.0
2024-08-26 10:10:00,551.04,551.32,551.04,551.32,300.0,548.5638,548.8425,548.5638,548.8425,300.0
2024-08-26 10:20:00,550.89,551.95,550.89,551.46,3944.0,548.4145,549.4697,548.4145,548.9819,3944.0
2024-08-26 10:30:00,552.33,552.33,551.37,551.5,947.0,549.848,549.848,548.8923,549.0217,947.0
2024-08-26 10:40:00,551.67,551.76,550.8,551.0,900.0,549.191,549.2806,548.3249,548.524,900.0
2024-08-26 10:50:00,550.7,550.97,550.7,550.78,500.0,548.2253,548.4941,548.2253,548.305,500.0
2024-08-26 11:00:00,551.37,551.37,550.78,550.79,602.0,548.8923,548.8923,548.305,548.3149,602.0
2024-08-26 11:10:00,551.2,551.2,551.16,551.16,912.0,548.7231,548.7231,548.6833,548.6833,912.0
2024-08-26 11:20:00,550.71,551.07,550.69,551.07,991.0,548.2353,548.5937,548.2154,548.5937,991.0
2024-08-26 11:30:00,550.43,550.43,549.93,549.94,300.0,547.9565,547.9565,547.4588,547.4687,300.0
2024-08-26 11:40:00,550.45,551.68,550.3,551.68,3439.0,547.9765,549.2009,547.8271,549.2009,3439.0
2024-08-26 11:50:00,550.63,550.64,549.66,549.66,2208.0,548.1556,548.1656,547.19,547.19,2208.0
2024-08-26 12:00:00,549.45,549.45,549.34,549.34,200.0,546.9809,546.9809,546.8714,546.8714,200.0
2024-08-26 12:10:00,549.6,549.67,549.6,549.67,228.0,547.1303,547.2,547.1303,547.2,228.0
2024-08-26 12:20:00,549.76,549.93,548.98,548.98,587.0,547.2896,547.4588,546.5131,546.5131,587.0
2024-08-26 12:30:00,548.98,548.98,548.98,548.98,0.0,546.5131,546.5131,546.5131,546.5131,0.0
2024-08-26 12:40:00,548.98,548.98,548.98,548.98,0.0,546.5131,546.5131,546.5131,546.5131,0.0
2024-08-26 12:50:00,549.25,549.73,549.18,549.51,18139.0,546.7818,547.2597,546.7122,547.0407,18139.0
2024-08-26 13:00:00,549.84,549.84,549.68,549.68,1334.0,547.3692,547.3692,547.2099,547.2099,1334.0
2024-08-26 13:10:00,549.68,549.68,549.68,549.68,0.0,547.2099,547.2099,547.2099,547.2099,0.0
2024-08-26 13:20:00,549.4,549.4,549.07,549.07,200.0,546.9312,546.9312,546.6027,546.6027,200.0
2024-08-26 13:30:00,548.68,548.68,547.99,547.99,2421.0,546.2144,546.2144,545.5275,545.5275,2421.0
2024-08-26 13:40:00,547.79,547.79,546.98,546.98,1465.0,545.3284,545.3284,544.522,544.522,1465.0
2024-08-26 13:50:00,546.84,547.67,546.84,547.59,1284.0,544.3827,545.2089,544.3827,545.1293,1284.0
2024-08-26 14:00:00,547.5,547.5,547.5,547.5,100.0,545.0397,545.0397,545.0397,545.0397,100.0
2024-08-26 14:10:00,548.22,548.54,547.87,547.88,379.0,545.7565,546.075,545.408,545.418,379.0
2024-08-26 14:20:00,548.31,548.66,548.3,548.65,3663.0,545.8461,546.1945,545.8361,546.1845,3663.0
2024-08-26 14:30:00,548.36,548.68,548.35,548.63,1111.0,545.8958,546.2144,545.8859,546.1646,1111.0
2024-08-26 14:40:00,548.7,548.84,548.55,548.84,910.0,546.2343,546.3737,546.085,546.3737,910.0
2024-08-26 14:50:00,548.62,548.62,548.13,548.13,3675.0,546.1547,546.1547,545.6669,545.6669,3675.0
2024-08-26 15:00:00,548.22,548.7,547.98,547.98,4332.0,545.7565,546.2343,545.5175,545.5175,4332.0
2024-08-26 15:10:00,547.87,548.25,547.87,548.25,300.0,545.408,545.7863,545.408,545.7863,300.0
2024-08-26 15:20:00,548.25,548.26,547.78,547.82,5918.0,545.7863,545.7963,545.3184,545.3583,5918.0
2024-08-26 15:30:00,547.27,547.39,547.03,547.03,896.0,544.8107,544.9302,544.5718,544.5718,896.0
2024-08-26 15:40:00,546.87,547.31,546.32,546.63,3343.0,544.4125,544.8506,543.865,544.1736,3343.0
2024-08-26 15:50:00,546.2,546.84,545.34,546.68,28880.0,543.7455,544.3827,542.8894,544.2234,28880.0
2024-08-27 09:30:00,543.62,548.4,543.31,548.39,8479.0,541.1771,545.9357,540.8685,545.9257,8479.0
2024-08-27 09:40:00,548.61,550.05,548.36,549.93,2008.0,546.1447,547.5782,545.8958,547.4588,2008.0
2024-08-27 09:50:00,549.27,550.21,549.27,549.92,1500.0,546.8018,547.7375,546.8018,547.4488,1500.0
2024-08-27 10:00:00,549.01,551.33,548.43,548.43,18790.0,546.5429,548.8525,545.9655,545.9655,18790.0
2024-08-27 10:10:00,549.38,549.43,547.91,548.28,1584.0,546.9113,546.961,545.4479,545.8162,1584.0
2024-08-27 10:20:00,548.77,550.74,548.77,550.74,2600.0,546.304,548.2651,546.304,548.2651,2600.0
2024-08-27 10:30:00,550.74,551.65,549.24,549.25,9511.0,548.2651,549.1711,546.7719,546.7818,9511.0
2024-08-27 10:40:00,549.65,550.4,549.65,550.39,2570.0,547.18,547.9267,547.18,547.9167,2570.0
2024-08-27 10:50:00,550.41,551.17,550.41,550.81,952.0,547.9366,548.6932,547.9366,548.3348,952.0
2024-08-27 11:00:00,550.84,551.71,550.5,550.73,4496.0,548.3647,549.2308,548.0262,548.2552,4496.0
2024-08-27 11:10:00,550.6,551.27,550.2,550.21,7942.0,548.1258,548.7928,547.7276,547.7375,7942.0
2024-08-27 11:20:00,550.34,550.98,549.64,549.64,6717.0,547.8669,548.5041,547.1701,547.1701,6717.0
2024-08-27 11:30:00,549.43,550.34,549.11,549.7,7661.0,546.961,547.8669,546.6425,547.2298,7661.0
2024-08-27 11:40:00,549.53,549.63,549.07,549.25,2210.0,547.0606,547.1601,546.6027,546.7818,2210.0
2024-08-27 11:50:00,549.2,549.45,549.2,549.45,552.0,546.7321,546.9809,546.7321,546.9809,552.0
2024-08-27 12:00:00,549.45,549.45,548.86,548.88,1392.0,546.9809,546.9809,546.3936,546.4135,1392.0
2024-08-27 12:10:00,549.12,549.35,549.11,549.35,500.0,546.6524,546.8814,546.6425,546.8814,500.0
2024-08-27 12:20:00,549.21,549.21,548.71,548.92,801.0,546.742,546.742,546.2443,546.4533,801.0
2024-08-27 12:30:00,548.59,548.96,548.36,548.7,1558.0,546.1248,546.4931,545.8958,546.2343,1558.0
2024-08-27 12:40:00,548.43,548.58,547.87,548.58,1303.0,545.9655,546.1149,545.408,546.1149,1303.0
2024-08-27 12:50:00,548.59,548.63,548.59,548.63,700.0,546.1248,546.1646,546.1248,546.1646,700.0
2024-08-27 13:00:00,548.63,549.03,548.63,548.72,1425.0,546.1646,546.5628,546.1646,546.2542,1425.0
2024-08-27 13:10:00,548.86,548.87,547.96,548.46,1800.0,546.3936,546.4036,545.4976,545.9954,1800.0
2024-08-27 13:20:00,548.26,548.79,547.8,548.42,4487.0,545.7963,546.3239,545.3384,545.9556,4487.0
2024-08-27 13:30:00,548.8,548.83,548.42,548.66,600.0,546.3339,546.3637,545.9556,546.1945,600.0
2024-08-27 13:40:00,548.59,548.74,548.37,548.74,1000.0,546.1248,546.2741,545.9058,546.2741,1000.0
2024-08-27 13:50:00,548.98,549.37,548.61,549.37,700.0,546.5131,546.9013,546.1447,546.9013,700.0
2024-08-27 14:00:00,549.37,550.0,549.01,549.9,1065.0,546.9013,547.5285,546.5429,547.4289,1065.0
2024-08-27 14:10:00,550.36,550.92,550.36,550.44,1408.0,547.8869,548.4443,547.8869,547.9665,1408.0
2024-08-27 14:20:00,550.42,550.7,549.98,550.7,1400.0,547.9466,548.2253,547.5086,548.2253,1400.0
2024-08-27 14:30:00,551.02,551.02,550.69,550.69,700.0,548.5439,548.5439,548.2154,548.2154,700.0
2024-08-27 14:40:00,550.74,550.74,550.11,550.32,1782.0,548.2651,548.2651,547.638,547.847,1782.0
2024-08-27 14:50:00,550.25,550.47,550.25,550.31,950.0,547.7773,547.9964,547.7773,547.8371,950.0
2024-08-27 15:00:00,550.55,551.09,550.54,551.01,2224.0,548.076,548.6136,548.066,548.5339,2224.0
2024-08-27 15:10:00,550.74,551.04,549.73,550.24,3528.0,548.2651,548.5638,547.2597,547.7674,3528.0
2024-08-27 15:20:00,549.99,550.6,549.98,550.59,1835.0,547.5185,548.1258,547.5086,548.1158,1835.0
2024-08-27 15:30:00,550.48,550.96,550.21,550.84,995.0,548.0063,548.4842,547.7375,548.3647,995.0
2024-08-27 15:40:00,551.23,551.61,551.04,551.61,1479.0,548.7529,549.1312,548.5638,549.1312,1479.0
2024-08-27 15:50:00,551.61,551.61,550.66,551.31,9806.0,549.1312,549.1312,548.1855,548.8326,9806.0
2024-08-28 09:30:00,552.16,552.16,549.28,549.28,4194.0,549.6788,549.6788,546.8117,546.8117,4194.0
2024-08-28 09:40:00,551.44,552.15,551.2,552.15,400.0,548.962,549.6688,548.7231,549.6688,400.0
2024-08-28 09:50:00,551.81,552.74,551.48,551.48,6624.0,549.3303,550.2562,549.0018,549.0018,6624.0
2024-08-28 10:00:00,551.25,552.09,550.96,552.09,481.0,548.7729,549.6091,548.4842,549.6091,481.0
2024-08-28 10:10:00,551.35,552.18,551.2,551.51,2458.0,548.8724,549.6987,548.7231,549.0317,2458.0
2024-08-28 10:20:00,552.01,552.6,551.51,552.6,707.0,549.5294,550.1168,549.0317,550.1168,707.0
2024-08-28 10:30:00,553.03,554.38,553.02,554.38,1337.0,550.5449,551.8888,550.5349,551.8888,1337.0
2024-08-28 10:40:00,554.15,554.61,553.92,554.4,1593.0,551.6598,552.1178,551.4309,551.9087,1593.0
2024-08-28 10:50:00,554.43,554.43,554.0,554.3,850.0,551.9386,551.9386,551.5105,551.8091,850.0
2024-08-28 11:00:00,554.03,554.36,553.84,553.88,2582.0,551.5404,551.8689,551.3512,551.391,2582.0
2024-08-28 11:10:00,553.99,554.01,553.62,553.63,1706.0,551.5005,551.5205,551.1322,551.1422,1706.0
2024-08-28 11:20:00,553.5,553.63,552.7,552.7,1109.0,551.0127,551.1422,550.2163,550.2163,1109.0
2024-08-28 11:30:00,552.4,552.4,552.23,552.26,625.0,549.9177,549.9177,549.7485,549.7783,625.0
2024-08-28 11:40:00,552.32,552.67,551.96,552.67,2000.0,549.838,550.1865,549.4797,550.1865,2000.0
2024-08-28 11:50:00,552.31,552.31,552.0,552.0,561.0,549.8281,549.8281,549.5195,549.5195,561.0
2024-08-28 12:00:00,552.82,552.82,552.57,552.73,825.0,550.3358,550.3358,550.0869,550.2462,825.0
2024-08-28 12:10:00,552.17,552.17,552.15,552.15,221.0,549.6887,549.6887,549.6688,549.6688,221.0
2024-08-28 12:20:00,552.14,552.14,552.0,552.0,306.0,549.6589,549.6589,549.5195,549.5195,306.0
2024-08-28 12:30:00,552.0,552.19,551.94,552.19,823.0,549.5195,549.7086,549.4598,549.7086,823.0
2024-08-28 12:40:00,552.52,552.96,552.45,552.45,900.0,550.0371,550.4752,549.9675,549.9675,900.0
2024-08-28 12:50:00,552.37,552.37,552.26,552.26,225.0,549.8878,549.8878,549.7783,549.7783,225.0
2024-08-28 13:00:00,552.26,552.26,552.26,552.26,0.0,549.7783,549.7783,549.7783,549.7783,0.0
2024-08-28 13:10:00,552.31,552.31,552.31,552.31,100.0,549.8281,549.8281,549.8281,549.8281,100.0
2024-08-28 13:20:00,552.33,552.33,551.91,551.96,758.0,549.848,549.848,549.4299,549.4797,758.0
2024-08-28 13:30:00,552.31,552.43,552.31,552.43,300.0,549.8281,549.9476,549.8281,549.9476,300.0
2024-08-28 13:40:00,552.59,552.59,552.0,552.0,752.0,550.1068,550.1068,549.5195,549.5195,752.0
2024-08-28 13:50:00,551.93,552.13,550.95,551.2,7320.0,549.4498,549.6489,548.4742,548.7231,7320.0
2024-08-28 14:00:00,550.63,551.23,550.16,551.23,4550.0,548.1556,548.7529,547.6878,548.7529,4550.0
2024-08-28 14:10:00,550.64,550.64,550.6,550.6,361.0,548.1656,548.1656,548.1258,548.1258,361.0
2024-08-28 14:20:00,550.42,550.42,549.69,550.07,2649.0,547.9466,547.9466,547.2199,547.5982,2649.0
2024-08-28 14:30:00,549.1,549.1,549.09,549.1,100.0,546.6325,546.6325,546.6226,546.6325,100.0
2024-08-28 14:40:00,549.74,549.78,549.08,549.37,800.0,547.2696,547.3095,546.6126,546.9013,800.0
2024-08-28 14:50:00,549.43,550.97,549.43,550.97,1100.0,546.961,548.4941,546.961,548.4941,1100.0
2024-08-28 15:00:00,551.22,551.71,550.98,550.98,400.0,548.743,549.2308,548.5041,548.5041,400.0
2024-08-28 15:10:00,551.27,551.51,550.87,551.17,700.0,548.7928,549.0317,548.3946,548.6932,700.0
2024-08-28 15:20:00,551.5,552.19,551.5,552.19,701.0,549.0217,549.7086,549.0217,549.7086,701.0
2024-08-28 15:30:00,552.21,552.22,551.99,552.09,500.0,549.7285,549.7385,549.5095,549.6091,500.0
2024-08-28 15:40:00,552.04,552.3,551.43,551.43,1200.0,549.5593,549.8181,548.952,548.952,1200.0
2024-08-28 15:50:00,551.45,551.82,550.08,550.33,8241.0,548.972,549.3403,547.6081,547.857,8241.0
2024-08-29 09:30:00,555.34,558.0,553.36,553.55,6483.0,552.8445,555.4925,550.8734,551.0625,6483.0
2024-08-29 09:40:00,553.55,553.55,553.55,553.55,0.0,551.0625,551.0625,551.0625,551.0625,0.0
2024-08-29 09:50:00,555.75,558.14,555.75,558.14,1800.0,553.2526,555.6319,553.2526,555.6319,1800.0
2024-08-29 10:00:00,560.0,560.0,557.83,558.08,4341.0,557.4835,557.4835,555.3233,555.5722,4341.0
2024-08-29 10:10:00,557.12,558.79,557.12,558.79,691.0,554.6165,556.279,554.6165,556.279,691.0
2024-08-29 10:20:00,558.91,558.91,558.34,558.34,648.0,556.3984,556.3984,555.831,555.831,648.0
2024-08-29 10:30:00,558.34,558.34,557.25,557.25,1124.0,555.831,555.831,554.7459,554.7459,1124.0
2024-08-29 10:40:00,556.52,557.11,556.09,556.83,2247.0,554.0192,554.6065,553.5911,554.3278,2247.0
2024-08-29 10:50:00,557.2,557.24,555.8,556.18,2575.0,554.6961,554.7359,553.3024,553.6807,2575.0
2024-08-29 11:00:00,556.67,557.17,556.67,556.87,2647.0,554.1685,554.6663,554.1685,554.3676,2647.0
2024-08-29 11:10:00,557.02,557.11,556.7,557.1,352.0,554.5169,554.6065,554.1984,554.5966,352.0
2024-08-29 11:20:00,556.97,556.98,555.88,556.77,1145.0,554.4672,554.4771,553.382,554.268,1145.0
2024-08-29 11:30:00,557.13,557.13,555.85,556.2,900.0,554.6264,554.6264,553.3522,553.7006,900.0
2024-08-29 11:40:00,556.5,556.5,555.91,556.33,510.0,553.9993,553.9993,553.4119,553.83,510.0
2024-08-29 11:50:00,556.32,556.55,556.13,556.33,2000.0,553.8201,554.049,553.6309,553.83,2000.0
2024-08-29 12:00:00,556.59,557.38,556.59,557.38,2624.0,554.0889,554.8753,554.0889,554.8753,2624.0
2024-08-29 12:10:00,557.43,557.76,557.34,557.34,475.0,554.9251,555.2536,554.8355,554.8355,475.0
2024-08-29 12:20:00,557.63,557.98,557.63,557.98,821.0,555.1242,555.4726,555.1242,555.4726,821.0
2024-08-29 12:30:00,557.98,557.98,557.98,557.98,0.0,555.4726,555.4726,555.4726,555.4726,0.0
2024-08-29 12:40:00,558.49,558.83,558.49,558.83,1985.0,555.9803,556.3188,555.9803,556.3188,1985.0
2024-08-29 12:50:00,558.68,558.68,558.53,558.54,899.0,556.1695,556.1695,556.0201,556.0301,899.0
2024-08-29 13:00:00,558.26,558.26,557.97,557.97,846.0,555.7514,555.7514,555.4627,555.4627,846.0
2024-08-29 13:10:00,557.88,557.89,557.56,557.56,900.0,555.3731,555.383,555.0545,555.0545,900.0
2024-08-29 13:20:00,557.89,557.93,557.43,557.43,303.0,555.383,555.4228,554.9251,554.9251,303.0
2024-08-29 13:30:00,557.44,557.54,557.44,557.54,300.0,554.935,555.0346,554.935,555.0346,300.0
2024-08-29 13:40:00,557.54,557.54,557.54,557.54,100.0,555.0346,555.0346,555.0346,555.0346,100.0
2024-08-29 13:50:00,557.54,558.09,557.46,558.09,1025.0,555.0346,555.5821,554.9549,555.5821,1025.0
2024-08-29 14:00:00,557.82,557.82,557.65,557.67,950.0,555.3133,555.3133,555.1441,555.164,950.0
2024-08-29 14:10:00,557.55,557.95,557.32,557.74,963.0,555.0445,555.4427,554.8156,555.2337,963.0
2024-08-29 14:20:00,557.29,557.54,556.56,556.56,700.0,554.7857,555.0346,554.059,554.059,700.0
2024-08-29 14:30:00,556.63,556.64,555.3,555.42,1941.0,554.1287,554.1386,552.8047,552.9241,1941.0
2024-08-29 14:40:00,555.24,555.31,554.82,555.13,1340.0,552.7449,552.8146,552.3268,552.6354,1340.0
2024-08-29 14:50:00,554.92,555.61,554.67,555.46,1331.0,552.4264,553.1133,552.1775,552.9639,1331.0
2024-08-29 15:00:00,555.01,555.25,554.65,554.65,1598.0,552.516,552.7549,552.1576,552.1576,1598.0
2024-08-29 15:10:00,554.98,555.37,554.65,555.37,1224.0,552.4861,552.8743,552.1576,552.8743,1224.0
2024-08-29 15:20:00,555.72,556.16,555.31,555.8,2279.0,553.2228,553.6608,552.8146,553.3024,2279.0
2024-08-29 15:30:00,555.52,556.39,555.3,556.39,2023.0,553.0237,553.8898,552.8047,553.8898,2023.0
2024-08-29 15:40:00,556.13,556.13,554.42,554.42,4123.0,553.6309,553.6309,551.9286,551.9286,4123.0
2024-08-29 15:50:00,554.47,554.83,552.97,553.99,15560.0,551.9784,552.3368,550.4851,551.5005,15560.0
2024-08-30 09:30:00,557.38,557.38,553.34,554.09,4055.0,554.8753,554.8753,550.8535,551.6001,4055.0
2024-08-30 09:40:00,553.52,554.15,551.95,551.96,882.0,551.0327,551.6598,549.4697,549.4797,882.0
2024-08-30 09:50:00,552.01,552.58,550.89,551.79,3832.0,549.5294,550.0969,548.4145,549.3104,3832.0
2024-08-30 10:00:00,552.28,553.25,552.01,552.27,2686.0,549.7982,550.7639,549.5294,549.7883,2686.0
2024-08-30 10:10:00,552.26,553.56,552.26,553.05,2436.0,549.7783,551.0725,549.7783,550.5648,2436.0
2024-08-30 10:20:00,553.68,554.24,553.17,553.49,2933.0,551.1919,551.7494,550.6842,551.0028,2933.0
2024-08-30 10:30:00,553.19,553.19,553.19,553.19,839.0,550.7041,550.7041,550.7041,550.7041,839.0
2024-08-30 10:40:00,552.61,553.03,552.37,553.03,537.0,550.1267,550.5449,549.8878,550.5449,537.0
2024-08-30 10:50:00,552.59,552.89,552.37,552.38,700.0,550.1068,550.4055,549.8878,549.8978,700.0
2024-08-30 11:00:00,551.94,552.21,551.94,552.21,473.0,549.4598,549.7285,549.4598,549.7285,473.0
2024-08-30 11:10:00,552.31,552.31,552.15,552.18,300.0,549.8281,549.8281,549.6688,549.6987,300.0
2024-08-30 11:20:00,551.55,551.55,550.43,550.95,404.0,549.0715,549.0715,547.9565,548.4742,404.0
2024-08-30 11:30:00,550.82,550.82,549.67,549.68,915.0,548.3448,548.3448,547.2,547.2099,915.0
2024-08-30 11:40:00,550.17,550.24,549.91,550.12,900.0,547.6977,547.7674,547.4389,547.6479,900.0
2024-08-30 11:50:00,550.07,550.5,550.07,550.5,300.0,547.5982,548.0262,547.5982,548.0262,300.0
2024-08-30 12:00:00,549.96,550.78,549.81,550.64,550.0,547.4887,548.305,547.3393,548.1656,550.0
2024-08-30 12:10:00,550.81,551.0,550.57,550.57,500.0,548.3348,548.524,548.0959,548.0959,500.0
2024-08-30 12:20:00,550.56,550.56,549.75,549.75,311.0,548.086,548.086,547.2796,547.2796,311.0
2024-08-30 12:30:00,549.38,549.38,549.03,549.03,656.0,546.9113,546.9113,546.5628,546.5628,656.0
2024-08-30 12:40:00,549.03,549.03,549.03,549.03,0.0,546.5628,546.5628,546.5628,546.5628,0.0
2024-08-30 12:50:00,550.18,550.18,550.18,550.18,100.0,547.7077,547.7077,547.7077,547.7077,100.0
2024-08-30 13:00:00,550.18,550.18,550.18,550.18,0.0,547.7077,547.7077,547.7077,547.7077,0.0
2024-08-30 13:10:00,551.87,552.47,551.87,552.44,600.0,549.3901,549.9874,549.3901,549.9575,600.0
2024-08-30 13:20:00,552.24,552.24,552.23,552.24,100.0,549.7584,549.7584,549.7485,549.7584,100.0
2024-08-30 13:30:00,552.22,552.3,551.52,551.8,3812.0,549.7385,549.8181,549.0416,549.3204,3812.0
2024-08-30 13:40:00,551.8,551.8,551.78,551.79,800.0,549.3204,549.3204,549.3005,549.3104,800.0
2024-08-30 13:50:00,551.56,551.56,551.14,551.14,1600.0,549.0815,549.0815,548.6633,548.6633,1600.0
2024-08-30 14:00:00,551.24,551.24,551.0,551.13,1049.0,548.7629,548.7629,548.524,548.6534,1049.0
2024-08-30 14:10:00,551.43,551.46,551.02,551.46,2291.0,548.952,548.9819,548.5439,548.9819,2291.0
2024-08-30 14:20:00,551.46,551.76,551.43,551.44,1847.0,548.9819,549.2806,548.952,548.962,1847.0
2024-08-30 14:30:00,551.22,551.23,550.96,550.96,1056.0,548.743,548.7529,548.4842,548.4842,1056.0
2024-08-30 14:40:00,550.96,552.26,550.96,552.25,1820.0,548.4842,549.7783,548.4842,549.7684,1820.0
2024-08-30 14:50:00,552.5,553.39,552.5,553.11,309.0,550.0172,550.9032,550.0172,550.6245,309.0
2024-08-30 15:00:00,552.85,553.09,552.84,553.07,591.0,550.3657,550.6046,550.3557,550.5847,591.0
2024-08-30 15:10:00,553.05,553.14,552.81,553.03,3008.0,550.5648,550.6544,550.3258,550.5449,3008.0
2024-08-30 15:20:00,553.35,554.61,553.34,554.61,1175.0,550.8634,552.1178,550.8535,552.1178,1175.0
2024-08-30 15:30:00,554.5,554.79,553.95,554.79,1197.0,552.0083,552.2969,551.4607,552.2969,1197.0
2024-08-30 15:40:00,554.49,554.8,553.71,554.07,4094.0,551.9983,552.3069,551.2218,551.5802,4094.0
2024-08-30 15:50:00,554.02,555.17,553.65,554.33,24260.0,551.5304,552.6752,551.1621,551.839,24260.0
2024-09-03 09:30:00,553.29,554.76,551.57,554.76,7511.0,550.8037,552.2671,549.0914,552.2671,7511.0
2024-09-03 09:40:00,554.69,557.15,554.69,556.24,4243.0,552.1974,554.6463,552.1974,553.7404,4243.0
2024-09-03 09:50:00,556.24,556.24,553.94,554.05,5039.0,553.7404,553.7404,551.4508,551.5603,5039.0
2024-09-03 10:00:00,553.4,555.18,553.12,554.91,6729.0,550.9132,552.6852,550.6345,552.4164,6729.0
2024-09-03 10:10:00,555.1,555.22,554.0,554.0,1096.0,552.6056,552.725,551.5105,551.5105,1096.0
2024-09-03 10:20:00,554.74,556.06,554.72,555.15,1449.0,552.2472,553.5612,552.2273,552.6553,1449.0
2024-09-03 10:30:00,555.14,556.26,554.66,556.18,1825.0,552.6454,553.7603,552.1675,553.6807,1825.0
2024-09-03 10:40:00,556.74,557.21,556.15,556.48,1400.0,554.2382,554.7061,553.6508,553.9794,1400.0
2024-09-03 10:50:00,556.0,556.52,555.4,556.0,3623.0,553.5015,554.0192,552.9042,553.5015,3623.0
2024-09-03 11:00:00,556.03,556.16,555.26,555.27,851.0,553.5314,553.6608,552.7648,552.7748,851.0
2024-09-03 11:10:00,555.13,555.31,555.12,555.31,5765.0,552.6354,552.8146,552.6255,552.8146,5765.0
2024-09-03 11:20:00,555.69,555.95,555.32,555.95,3600.0,553.1929,553.4517,552.8246,553.4517,3600.0
2024-09-03 11:30:00,556.06,556.42,555.77,556.0,1200.0,553.5612,553.9196,553.2725,553.5015,1200.0
2024-09-03 11:40:00,555.79,556.12,554.98,555.56,3795.0,553.2925,553.621,552.4861,553.0635,3795.0
2024-09-03 11:50:00,556.0,556.0,555.51,555.57,2700.0,553.5015,553.5015,553.0137,553.0734,2700.0
2024-09-03 12:00:00,555.56,555.67,555.26,555.26,1100.0,553.0635,553.173,552.7648,552.7648,1100.0
2024-09-03 12:10:00,554.75,556.2,554.75,555.91,1353.0,552.2571,553.7006,552.2571,553.4119,1353.0
2024-09-03 12:20:00,556.4,556.58,556.05,556.32,1600.0,553.8997,554.0789,553.5513,553.8201,1600.0
2024-09-03 12:30:00,555.81,557.16,555.77,557.16,3508.0,553.3124,554.6563,553.2725,554.6563,3508.0
2024-09-03 12:40:00,556.76,556.76,556.22,556.22,200.0,554.2581,554.2581,553.7205,553.7205,200.0
2024-09-03 12:50:00,556.2,556.2,556.17,556.17,200.0,553.7006,553.7006,553.6707,553.6707,200.0
2024-09-03 13:00:00,556.3,556.8,556.24,556.8,3017.0,553.8002,554.2979,553.7404,554.2979,3017.0
2024-09-03 13:10:00,556.45,556.79,556.45,556.79,300.0,553.9495,554.288,553.9495,554.288,300.0
2024-09-03 13:20:00,556.73,557.53,556.73,557.52,2730.0,554.2282,555.0246,554.2282,555.0147,2730.0
2024-09-03 13:30:00,557.52,557.96,557.08,557.69,1446.0,555.0147,555.4527,554.5767,555.1839,1446.0
2024-09-03 13:40:00,558.14,558.14,557.79,557.79,552.0,555.6319,555.6319,555.2835,555.2835,552.0
2024-09-03 13:50:00,557.72,557.87,557.34,557.67,8366.0,555.2138,555.3631,554.8355,555.164,8366.0
2024-09-03 14:00:00,557.43,557.47,556.46,556.62,3764.0,554.9251,554.9649,553.9594,554.1187,3764.0
2024-09-03 14:10:00,556.92,557.18,556.61,556.77,913.0,554.4174,554.6762,554.1088,554.268,913.0
2024-09-03 14:20:00,556.84,557.15,556.0,556.38,2947.0,554.3377,554.6463,553.5015,553.8798,2947.0
2024-09-03 14:30:00,556.52,557.68,556.52,557.68,1201.0,554.0192,555.174,554.0192,555.174,1201.0
2024-09-03 14:40:00,557.44,557.7,556.83,556.84,2281.0,554.935,555.1939,554.3278,554.3377,2281.0
2024-09-03 14:50:00,556.84,556.84,555.75,555.75,935.0,554.3377,554.3377,553.2526,553.2526,935.0
2024-09-03 15:00:00,556.2,556.2,553.97,554.24,1975.0,553.7006,553.7006,551.4806,551.7494,1975.0
2024-09-03 15:10:00,553.96,554.58,553.95,554.15,1137.0,551.4707,552.0879,551.4607,551.6598,1137.0
2024-09-03 15:20:00,553.85,554.6,553.84,554.6,1100.0,551.3612,552.1078,551.3512,552.1078,1100.0
2024-09-03 15:30:00,554.45,554.86,553.42,553.57,2404.0,551.9585,552.3666,550.9331,551.0824,2404.0
2024-09-03 15:40:00,553.08,553.08,551.44,552.25,4246.0,550.5946,550.5946,548.962,549.7684,4246.0
2024-09-03 15:50:00,552.25,552.62,549.8,552.62,22384.0,549.7684,550.1367,547.3294,550.1367,22384.0
2024-09-04 09:30:00,552.25,553.74,551.66,552.78,8965.0,549.7684,551.2517,549.181,550.296,8965.0
2024-09-04 09:40:00,554.38,556.49,553.93,554.93,3578.0,551.8888,553.9893,551.4408,552.4363,3578.0
2024-09-04 09:50:00,554.63,554.63,554.25,554.42,400.0,552.1377,552.1377,551.7594,551.9286,400.0
2024-09-04 10:00:00,554.25,556.58,554.25,555.53,3575.0,551.7594,554.0789,551.7594,553.0336,3575.0
2024-09-04 10:10:00,555.53,556.43,554.44,556.15,4080.0,553.0336,553.9296,551.9485,553.6508,4080.0
2024-09-04 10:20:00,556.06,556.29,555.75,555.85,1582.0,553.5612,553.7902,553.2526,553.3522,1582.0
2024-09-04 10:30:00,556.32,557.29,555.63,555.63,1421.0,553.8201,554.7857,553.1332,553.1332,1421.0
2024-09-04 10:40:00,555.42,556.4,554.89,555.64,5293.0,552.9241,553.8997,552.3965,553.1431,5293.0
2024-09-04 10:50:00,555.49,557.06,555.02,557.06,3350.0,552.9938,554.5567,552.5259,554.5567,3350.0
2024-09-04 11:00:00,556.79,556.97,555.88,556.12,2380.0,554.288,554.4672,553.382,553.621,2380.0
2024-09-04 11:10:00,556.17,556.17,555.52,555.75,700.0,553.6707,553.6707,553.0237,553.2526,700.0
2024-09-04 11:20:00,555.75,556.34,555.64,556.02,2605.0,553.2526,553.84,553.1431,553.5214,2605.0
2024-09-04 11:30:00,556.24,556.24,555.44,555.85,2390.0,553.7404,553.7404,552.944,553.3522,2390.0
2024-09-04 11:40:00,556.47,556.66,556.16,556.16,500.0,553.9694,554.1585,553.6608,553.6608,500.0
2024-09-04 11:50:00,556.36,556.51,555.94,555.95,500.0,553.8599,554.0092,553.4418,553.4517,500.0
2024-09-04 12:00:00,555.97,555.97,553.9,555.51,9474.0,553.4716,553.4716,551.4109,553.0137,9474.0
2024-09-04 12:10:00,555.4,556.53,555.4,555.9,4986.0,552.9042,554.0291,552.9042,553.402,4986.0
2024-09-04 12:20:00,555.89,556.24,555.32,555.95,1700.0,553.392,553.7404,552.8246,553.4517,1700.0
2024-09-04 12:30:00,555.76,556.42,555.6,556.03,1213.0,553.2626,553.9196,553.1033,553.5314,1213.0
2024-09-04 12:40:00,555.65,556.78,555.65,556.78,4300.0,553.1531,554.278,553.1531,554.278,4300.0
2024-09-04 12:50:00,556.31,556.89,556.31,556.88,400.0,553.8101,554.3875,553.8101,554.3776,400.0
2024-09-04 13:00:00,556.79,556.79,555.95,556.0,700.0,554.288,554.288,553.4517,553.5015,700.0
2024-09-04 13:10:00,555.82,556.2,555.46,556.2,800.0,553.3223,553.7006,552.9639,553.7006,800.0
2024-09-04 13:20:00,556.1,556.1,555.18,555.76,755.0,553.6011,553.6011,552.6852,553.2626,755.0
2024-09-04 13:30:00,555.27,555.27,555.17,555.2,400.0,552.7748,552.7748,552.6752,552.7051,400.0
2024-09-04 13:40:00,555.13,555.13,554.58,554.58,700.0,552.6354,552.6354,552.0879,552.0879,700.0
2024-09-04 13:50:00,554.58,555.85,554.57,555.58,2971.0,552.0879,553.3522,552.0779,553.0834,2971.0
2024-09-04 14:00:00,555.24,556.63,555.02,556.61,3296.0,552.7449,554.1287,552.5259,554.1088,3296.0
2024-09-04 14:10:00,556.64,556.64,556.51,556.51,300.0,554.1386,554.1386,554.0092,554.0092,300.0
2024-09-04 14:20:00,557.01,557.28,556.71,557.28,1111.0,554.507,554.7758,554.2083,554.7758,1111.0
2024-09-04 14:30:00,557.78,557.79,556.72,556.72,1062.0,555.2735,555.2835,554.2183,554.2183,1062.0
2024-09-04 14:40:00,557.43,557.43,556.83,557.4,468.0,554.9251,554.9251,554.3278,554.8952,468.0
2024-09-04 14:50:00,556.92,556.97,556.09,556.23,2848.0,554.4174,554.4672,553.5911,553.7305,2848.0
2024-09-04 15:00:00,555.98,556.05,555.98,556.05,400.0,553.4816,553.5513,553.4816,553.5513,400.0
2024-09-04 15:10:00,556.01,556.05,555.81,555.83,636.0,553.5115,553.5513,553.3124,553.3323,636.0
2024-09-04 15:20:00,556.16,557.38,556.14,557.0,5700.0,553.6608,554.8753,553.6409,554.497,5700.0
2024-09-04 15:30:00,556.9,558.53,556.9,557.59,1805.0,554.3975,556.0201,554.3975,555.0844,1805.0
2024-09-04 15:40:00,557.56,558.45,557.36,558.44,2055.0,555.0545,555.9405,554.8554,555.9305,2055.0
2024-09-04 15:50:00,558.95,559.59,558.03,558.26,17059.0,556.4383,557.0754,555.5224,555.7514,17059.0
2024-09-05 09:30:00,555.35,556.79,550.83,552.33,5077.0,552.8544,554.288,548.3547,549.848,5077.0
2024-09-05 09:40:00,553.65,554.12,552.81,552.81,300.0,551.1621,551.63,550.3258,550.3258,300.0
2024-09-05 09:50:00,552.62,554.16,552.62,553.31,2175.0,550.1367,551.6698,550.1367,550.8236,2175.0
2024-09-05 10:00:00,554.37,554.37,553.82,554.24,500.0,551.8788,551.8788,551.3313,551.7494,500.0
2024-09-05 10:10:00,554.04,554.95,553.77,554.95,1207.0,551.5503,552.4562,551.2815,552.4562,1207.0
2024-09-05 10:20:00,555.32,555.77,554.96,555.54,3698.0,552.8246,553.2725,552.4662,553.0436,3698.0
2024-09-05 10:30:00,555.79,556.52,555.79,555.82,1009.0,553.2925,554.0192,553.2925,553.3223,1009.0
2024-09-05 10:40:00,555.75,555.83,554.74,554.75,1617.0,553.2526,553.3323,552.2472,552.2571,1617.0
2024-09-05 10:50:00,555.2,555.21,554.62,554.63,928.0,552.7051,552.7151,552.1277,552.1377,928.0
2024-09-05 11:00:00,554.54,554.54,552.79,553.08,2252.0,552.0481,552.0481,550.3059,550.5946,2252.0
2024-09-05 11:10:00,552.79,552.79,551.96,551.96,300.0,550.3059,550.3059,549.4797,549.4797,300.0
2024-09-05 11:20:00,552.08,552.19,550.5,550.64,1800.0,549.5991,549.7086,548.0262,548.1656,1800.0
2024-09-05 11:30:00,550.82,550.82,550.03,550.37,1898.0,548.3448,548.3448,547.5583,547.8968,1898.0
2024-09-05 11:40:00,550.58,550.76,550.57,550.76,400.0,548.1059,548.2851,548.0959,548.2851,400.0
2024-09-05 11:50:00,550.89,551.05,550.61,550.7,900.0,548.4145,548.5738,548.1357,548.2253,900.0
2024-09-05 12:00:00,551.17,551.17,551.16,551.17,200.0,548.6932,548.6932,548.6833,548.6932,200.0
2024-09-05 12:10:00,551.22,551.26,550.32,550.32,1400.0,548.743,548.7828,547.847,547.847,1400.0
2024-09-05 12:20:00,550.91,551.04,550.67,550.69,1000.0,548.4344,548.5638,548.1955,548.2154,1000.0
2024-09-05 12:30:00,550.65,551.27,550.45,551.27,800.0,548.1756,548.7928,547.9765,548.7928,800.0
2024-09-05 12:40:00,551.24,552.7,551.24,552.37,866.0,548.7629,550.2163,548.7629,549.8878,866.0
2024-09-05 12:50:00,552.84,553.96,552.83,553.96,719.0,550.3557,551.4707,550.3458,551.4707,719.0
2024-09-05 13:00:00,553.53,554.14,553.53,554.14,700.0,551.0426,551.6499,551.0426,551.6499,700.0
2024-09-05 13:10:00,554.69,554.85,554.1,554.29,3387.0,552.1974,552.3567,551.61,551.7992,3387.0
2024-09-05 13:20:00,554.4,554.4,553.34,553.34,1336.0,551.9087,551.9087,550.8535,550.8535,1336.0
2024-09-05 13:30:00,553.9,554.68,553.56,554.68,1397.0,551.4109,552.1874,551.0725,552.1874,1397.0
2024-09-05 13:40:00,554.77,556.4,554.77,556.21,2800.0,552.277,553.8997,552.277,553.7106,2800.0
2024-09-05 13:50:00,556.37,556.61,555.58,555.95,4602.0,553.8698,554.1088,553.0834,553.4517,4602.0
2024-09-05 14:00:00,557.25,557.25,556.16,556.73,3300.0,554.7459,554.7459,553.6608,554.2282,3300.0
2024-09-05 14:10:00,556.79,557.1,556.38,557.1,1448.0,554.288,554.5966,553.8798,554.5966,1448.0
2024-09-05 14:20:00,556.72,557.1,555.97,555.97,1442.0,554.2183,554.5966,553.4716,553.4716,1442.0
2024-09-05 14:30:00,556.4,556.4,556.1,556.11,500.0,553.8997,553.8997,553.6011,553.611,500.0
2024-09-05 14:40:00,556.41,556.41,555.64,555.83,1100.0,553.9097,553.9097,553.1431,553.3323,1100.0
2024-09-05 14:50:00,555.55,556.17,555.55,556.17,200.0,553.0535,553.6707,553.0535,553.6707,200.0
2024-09-05 15:00:00,555.78,555.78,555.38,555.38,1073.0,553.2825,553.2825,552.8843,552.8843,1073.0
2024-09-05 15:10:00,555.19,555.19,553.45,553.45,1742.0,552.6951,552.6951,550.963,550.963,1742.0
2024-09-05 15:20:00,553.79,554.27,553.72,554.11,1100.0,551.3014,551.7793,551.2318,551.62,1100.0
2024-09-05 15:30:00,554.33,555.07,554.07,555.07,8166.0,551.839,552.5757,551.5802,552.5757,8166.0
2024-09-05 15:40:00,554.75,554.75,553.85,554.65,3084.0,552.2571,552.2571,551.3612,552.1576,3084.0
2024-09-05 15:50:00,555.17,555.77,554.07,554.9,12656.0,552.6752,553.2725,551.5802,552.4065,12656.0
2024-09-06 09:30:00,555.31,556.8,554.1,555.28,4239.0,552.8146,554.2979,551.61,552.7847,4239.0
2024-09-06 09:40:00,556.14,556.92,554.67,555.93,1815.0,553.6409,554.4174,552.1775,553.4318,1815.0
2024-09-06 09:50:00,556.94,557.1,555.85,557.1,1936.0,554.4373,554.5966,553.3522,554.5966,1936.0
2024-09-06 10:00:00,556.48,557.89,556.0,556.41,2577.0,553.9794,555.383,553.5015,553.9097,2577.0
2024-09-06 10:10:00,555.5,555.5,554.18,554.18,400.0,553.0038,553.0038,551.6897,551.6897,400.0
2024-09-06 10:20:00,554.15,554.15,552.41,552.41,783.0,551.6598,551.6598,549.9276,549.9276,783.0
2024-09-06 10:30:00,551.46,552.51,551.46,551.66,1300.0,548.9819,550.0272,548.9819,549.181,1300.0
2024-09-06 10:40:00,552.16,552.16,551.03,551.3,2339.0,549.6788,549.6788,548.5538,548.8226,2339.0
2024-09-06 10:50:00,551.48,551.58,551.03,551.03,1369.0,549.0018,549.1014,548.5538,548.5538,1369.0
2024-09-06 11:00:00,551.47,552.87,551.1,551.11,1975.0,548.9919,550.3856,548.6235,548.6335,1975.0
2024-09-06 11:10:00,550.27,550.82,550.27,550.82,200.0,547.7973,548.3448,547.7973,548.3448,200.0
2024-09-06 11:20:00,550.39,550.9,550.29,550.29,646.0,547.9167,548.4244,547.8172,547.8172,646.0
2024-09-06 11:30:00,550.73,551.22,550.62,550.71,1100.0,548.2552,548.743,548.1457,548.2353,1100.0
2024-09-06 11:40:00,550.55,550.55,549.87,549.87,500.0,548.076,548.076,547.3991,547.3991,500.0
2024-09-06 11:50:00,549.87,549.87,549.87,549.87,0.0,547.3991,547.3991,547.3991,547.3991,0.0
2024-09-06 12:00:00,550.06,550.06,549.14,549.14,744.0,547.5882,547.5882,546.6723,546.6723,744.0
2024-09-06 12:10:00,549.38,549.39,548.87,548.87,200.0,546.9113,546.9212,546.4036,546.4036,200.0
2024-09-06 12:20:00,549.31,550.06,548.87,550.06,1476.0,546.8416,547.5882,546.4036,547.5882,1476.0
2024-09-06 12:30:00,549.72,550.1,549.68,550.1,800.0,547.2497,547.628,547.2099,547.628,800.0
2024-09-06 12:40:00,549.26,549.7,548.75,549.06,2200.0,546.7918,547.2298,546.2841,546.5927,2200.0
2024-09-06 12:50:00,548.78,548.78,548.78,548.78,200.0,546.314,546.314,546.314,546.314,200.0
2024-09-06 13:00:00,548.25,549.11,548.14,549.11,2745.0,545.7863,546.6425,545.6768,546.6425,2745.0
2024-09-06 13:10:00,549.14,549.39,548.86,549.29,1242.0,546.6723,546.9212,546.3936,546.8217,1242.0
2024-09-06 13:20:00,548.99,549.96,548.99,549.33,1604.0,546.523,547.4887,546.523,546.8615,1604.0
2024-09-06 13:30:00,548.96,549.0,548.5,548.75,1705.0,546.4931,546.533,546.0352,546.2841,1705.0
2024-09-06 13:40:00,548.77,548.78,548.35,548.35,500.0,546.304,546.314,545.8859,545.8859,500.0
2024-09-06 13:50:00,548.38,549.59,548.38,549.59,1504.0,545.9158,547.1203,545.9158,547.1203,1504.0
2024-09-06 14:00:00,549.01,549.01,548.14,548.14,1074.0,546.5429,546.5429,545.6768,545.6768,1074.0
2024-09-06 14:10:00,548.19,548.84,548.19,548.81,1900.0,545.7266,546.3737,545.7266,546.3438,1900.0
2024-09-06 14:20:00,548.76,549.41,548.76,549.33,1200.0,546.294,546.9411,546.294,546.8615,1200.0
2024-09-06 14:30:00,549.38,549.38,548.24,548.24,900.0,546.9113,546.9113,545.7764,545.7764,900.0
2024-09-06 14:40:00,548.31,548.56,548.13,548.56,1767.0,545.8461,546.0949,545.6669,546.0949,1767.0
2024-09-06 14:50:00,548.36,548.87,548.23,548.51,1702.0,545.8958,546.4036,545.7664,546.0452,1702.0
2024-09-06 15:00:00,548.71,550.04,548.71,549.6,3542.0,546.2443,547.5683,546.2443,547.1303,3542.0
2024-09-06 15:10:00,549.69,550.2,549.29,549.67,3011.0,547.2199,547.7276,546.8217,547.2,3011.0
2024-09-06 15:20:00,549.67,549.72,549.23,549.57,5517.0,547.2,547.2497,546.7619,547.1004,5517.0
2024-09-06 15:30:00,549.22,549.22,548.29,548.29,3001.0,546.752,546.752,545.8262,545.8262,3001.0
2024-09-06 15:40:00,548.41,549.07,548.08,549.07,10623.0,545.9456,546.6027,545.6171,546.6027,10623.0
2024-09-06 15:50:00,549.12,549.16,546.77,548.0,32198.0,546.6524,546.6922,544.313,545.5375,32198.0
2024-09-09 09:30:00,549.88,553.79,549.88,551.44,3381.0,547.409,551.3014,547.409,548.962,3381.0
2024-09-09 09:40:00,552.29,553.41,552.28,553.4,383.0,549.8082,550.9231,549.7982,550.9132,383.0
2024-09-09 09:50:00,553.25,553.26,551.3,551.3,1000.0,550.7639,550.7738,548.8226,548.8226,1000.0
2024-09-09 10:00:00,551.75,552.76,551.75,552.65,949.0,549.2706,550.2761,549.2706,550.1666,949.0
2024-09-09 10:10:00,552.86,553.12,551.99,552.37,1600.0,550.3756,550.6345,549.5095,549.8878,1600.0
2024-09-09 10:20:00,552.74,552.74,551.8,552.25,1000.0,550.2562,550.2562,549.3204,549.7684,1000.0
2024-09-09 10:30:00,552.25,552.68,551.82,552.39,1106.0,549.7684,550.1964,549.3403,549.9077,1106.0
2024-09-09 10:40:00,553.39,553.39,552.49,552.76,300.0,550.9032,550.9032,550.0073,550.2761,300.0
2024-09-09 10:50:00,553.05,553.2,552.47,552.47,800.0,550.5648,550.7141,549.9874,549.9874,800.0
2024-09-09 11:00:00,551.97,552.69,551.96,552.12,1278.0,549.4896,550.2064,549.4797,549.6389,1278.0
2024-09-09 11:10:00,551.97,551.97,550.81,550.81,700.0,549.4896,549.4896,548.3348,548.3348,700.0
2024-09-09 11:20:00,550.65,551.38,550.56,550.72,1300.0,548.1756,548.9023,548.086,548.2452,1300.0
2024-09-09 11:30:00,551.14,553.16,551.14,553.16,2026.0,548.6633,550.6743,548.6633,550.6743,2026.0
2024-09-09 11:40:00,552.49,553.56,552.44,553.56,1134.0,550.0073,551.0725,549.9575,551.0725,1134.0
2024-09-09 11:50:00,553.14,553.68,553.14,553.5,588.0,550.6544,551.1919,550.6544,551.0127,588.0
2024-09-09 12:00:00,553.47,553.61,553.17,553.17,521.0,550.9829,551.1222,550.6842,550.6842,521.0
2024-09-09 12:10:00,553.52,553.52,553.3,553.3,200.0,551.0327,551.0327,550.8136,550.8136,200.0
2024-09-09 12:20:00,553.35,553.7,553.31,553.56,1100.0,550.8634,551.2118,550.8236,551.0725,1100.0
2024-09-09 12:30:00,553.39,553.6,553.21,553.34,872.0,550.9032,551.1123,550.724,550.8535,872.0
2024-09-09 12:40:00,553.71,554.48,553.71,554.09,1184.0,551.2218,551.9883,551.2218,551.6001,1184.0
2024-09-09 12:50:00,554.61,554.84,554.56,554.84,300.0,552.1178,552.3467,552.068,552.3467,300.0
2024-09-09 13:00:00,554.56,554.77,554.54,554.55,1895.0,552.068,552.277,552.0481,552.058,1895.0
2024-09-09 13:10:00,554.65,554.65,554.52,554.52,400.0,552.1576,552.1576,552.0282,552.0282,400.0
2024-09-09 13:20:00,554.48,554.68,554.36,554.68,700.0,551.9883,552.1874,551.8689,552.1874,700.0
2024-09-09 13:30:00,554.39,554.69,554.26,554.69,1300.0,551.8987,552.1974,551.7693,552.1974,1300.0
2024-09-09 13:40:00,554.65,554.71,554.48,554.49,655.0,552.1576,552.2173,551.9883,551.9983,655.0
2024-09-09 13:50:00,554.5,554.5,553.29,553.5,800.0,552.0083,552.0083,550.8037,551.0127,800.0
2024-09-09 14:00:00,552.49,552.49,552.25,552.25,200.0,550.0073,550.0073,549.7684,549.7684,200.0
2024-09-09 14:10:00,552.22,552.42,552.2,552.42,1000.0,549.7385,549.9376,549.7186,549.9376,1000.0
2024-09-09 14:20:00,552.1,552.86,552.1,552.44,600.0,549.619,550.3756,549.619,549.9575,600.0
2024-09-09 14:30:00,552.72,552.74,552.38,552.38,832.0,550.2362,550.2562,549.8978,549.8978,832.0
2024-09-09 14:40:00,552.79,552.86,552.79,552.86,200.0,550.3059,550.3756,550.3059,550.3756,200.0
2024-09-09 14:50:00,553.05,553.12,552.59,552.59,1200.0,550.5648,550.6345,550.1068,550.1068,1200.0
2024-09-09 15:00:00,552.59,552.6,552.26,552.42,1563.0,550.1068,550.1168,549.7783,549.9376,1563.0
2024-09-09 15:10:00,552.13,552.15,551.73,551.87,2707.0,549.6489,549.6688,549.2507,549.3901,2707.0
2024-09-09 15:20:00,551.78,552.6,551.7,552.39,1237.0,549.3005,550.1168,549.2208,549.9077,1237.0
2024-09-09 15:30:00,552.44,552.56,551.93,552.13,7634.0,549.9575,550.077,549.4498,549.6489,7634.0
2024-09-09 15:40:00,552.26,552.45,551.64,551.71,8059.0,549.7783,549.9675,549.1611,549.2308,8059.0
2024-09-09 15:50:00,551.56,553.64,550.89,553.46,25475.0,549.0815,551.1521,548.4145,550.9729,25475.0
2024-09-10 09:30:00,556.54,556.54,552.44,556.0,2990.0,554.0391,554.0391,549.9575,553.5015,2990.0
2024-09-10 09:40:00,554.62,555.57,554.62,555.56,520.0,552.1277,553.0734,552.1277,553.0635,520.0
2024-09-10 09:50:00,555.49,555.49,552.95,553.06,1063.0,552.9938,552.9938,550.4652,550.5747,1063.0
2024-09-10 10:00:00,553.92,554.05,552.39,552.82,1603.0,551.4309,551.5603,549.9077,550.3358,1603.0
2024-09-10 10:10:00,551.69,551.99,551.29,551.99,1084.0,549.2109,549.5095,548.8127,549.5095,1084.0
2024-09-10 10:20:00,551.67,552.54,551.67,552.54,800.0,549.191,550.0571,549.191,550.0571,800.0
2024-09-10 10:30:00,553.17,553.18,552.67,553.18,1659.0,550.6842,550.6942,550.1865,550.6942,1659.0
2024-09-10 10:40:00,552.78,552.78,552.19,552.29,939.0,550.296,550.296,549.7086,549.8082,939.0
2024-09-10 10:50:00,552.28,552.54,551.59,552.54,1228.0,549.7982,550.0571,549.1113,550.0571,1228.0
2024-09-10 11:00:00,552.44,552.57,552.23,552.52,1555.0,549.9575,550.0869,549.7485,550.0371,1555.0
2024-09-10 11:10:00,552.52,552.96,552.44,552.64,9029.0,550.0371,550.4752,549.9575,550.1566,9029.0
2024-09-10 11:20:00,552.88,553.02,552.61,553.0,1600.0,550.3955,550.5349,550.1267,550.515,1600.0
2024-09-10 11:30:00,553.44,553.48,551.99,552.25,5600.0,550.953,550.9928,549.5095,549.7684,5600.0
2024-09-10 11:40:00,551.39,551.39,550.55,550.55,542.0,548.9122,548.9122,548.076,548.076,542.0
2024-09-10 11:50:00,549.86,550.2,549.86,550.15,600.0,547.3891,547.7276,547.3891,547.6778,600.0
2024-09-10 12:00:00,548.41,549.39,548.0,549.39,1682.0,545.9456,546.9212,545.5375,546.9212,1682.0
2024-09-10 12:10:00,549.56,549.56,548.59,549.51,1622.0,547.0904,547.0904,546.1248,547.0407,1622.0
2024-09-10 12:20:00,549.54,550.89,549.53,550.89,1164.0,547.0705,548.4145,547.0606,548.4145,1164.0
2024-09-10 12:30:00,550.4,551.18,550.37,550.37,963.0,547.9267,548.7032,547.8968,547.8968,963.0
2024-09-10 12:40:00,550.61,550.67,549.59,550.45,1183.0,548.1357,548.1955,547.1203,547.9765,1183.0
2024-09-10 12:50:00,550.42,550.75,550.42,550.75,671.0,547.9466,548.2751,547.9466,548.2751,671.0
2024-09-10 13:00:00,550.01,550.58,549.53,550.09,2034.0,547.5384,548.1059,547.0606,547.6181,2034.0
2024-09-10 13:10:00,550.21,550.46,550.12,550.22,2646.0,547.7375,547.9864,547.6479,547.7475,2646.0
2024-09-10 13:20:00,550.18,550.82,550.17,550.7,16404.0,547.7077,548.3448,547.6977,548.2253,16404.0
2024-09-10 13:30:00,550.48,550.68,550.48,550.68,441.0,548.0063,548.2054,548.0063,548.2054,441.0
2024-09-10 13:40:00,551.17,551.38,550.75,550.96,1870.0,548.6932,548.9023,548.2751,548.4842,1870.0
2024-09-10 13:50:00,550.74,550.78,550.47,550.77,500.0,548.2651,548.305,547.9964,548.295,500.0
2024-09-10 14:00:00,550.75,551.95,550.75,551.92,1590.0,548.2751,549.4697,548.2751,549.4398,1590.0
2024-09-10 14:10:00,551.5,551.62,551.5,551.62,214.0,549.0217,549.1412,549.0217,549.1412,214.0
2024-09-10 14:20:00,551.71,551.72,551.62,551.67,527.0,549.2308,549.2407,549.1412,549.191,527.0
2024-09-10 14:30:00,551.79,552.22,551.78,551.81,1192.0,549.3104,549.7385,549.3005,549.3303,1192.0
2024-09-10 14:40:00,551.82,551.82,551.78,551.82,409.0,549.3403,549.3403,549.3005,549.3403,409.0
2024-09-10 14:50:00,551.86,552.25,551.85,552.25,517.0,549.3801,549.7684,549.3702,549.7684,517.0
2024-09-10 15:00:00,552.39,552.95,552.39,552.49,2394.0,549.9077,550.4652,549.9077,550.0073,2394.0
2024-09-10 15:10:00,552.54,553.1,552.54,552.75,5972.0,550.0571,550.6145,550.0571,550.2661,5972.0
2024-09-10 15:20:00,552.89,553.35,552.72,553.25,14615.0,550.4055,550.8634,550.2362,550.7639,14615.0
2024-09-10 15:30:00,553.31,553.31,552.5,552.5,4465.0,550.8236,550.8236,550.0172,550.0172,4465.0
2024-09-10 15:40:00,552.84,552.91,552.31,552.31,2477.0,550.3557,550.4254,549.8281,549.8281,2477.0
2024-09-10 15:50:00,552.65,552.65,551.59,552.29,19503.0,550.1666,550.1666,549.1113,549.8082,19503.0
2024-09-11 09:30:00,550.28,550.28,546.37,546.37,2864.0,547.8072,547.8072,543.9148,543.9148,2864.0
2024-09-11 09:40:00,545.84,546.27,545.24,545.51,978.0,543.3872,543.8152,542.7899,543.0586,978.0
2024-09-11 09:50:00,545.19,546.39,545.19,545.37,1256.0,542.7401,543.9347,542.7401,542.9193,1256.0
2024-09-11 10:00:00,543.89,544.55,542.88,542.96,1030.0,541.4459,542.103,540.4405,540.5201,1030.0
2024-09-11 10:10:00,541.89,541.99,540.6,540.86,1949.0,539.4549,539.5545,538.1707,538.4295,1949.0
2024-09-11 10:20:00,540.62,540.67,539.94,540.05,700.0,538.1906,538.2404,537.5137,537.6232,700.0
2024-09-11 10:30:00,539.65,539.91,538.83,539.5,1898.0,537.225,537.4838,536.4087,537.0757,1898.0
2024-09-11 10:40:00,538.8,539.57,538.76,538.76,1000.0,536.3788,537.1453,536.339,536.339,1000.0
2024-09-11 10:50:00,538.87,538.87,538.15,538.67,1836.0,536.4485,536.4485,535.7317,536.2494,1836.0
2024-09-11 11:00:00,538.69,539.4,537.93,539.39,1115.0,536.2693,536.9761,535.5127,536.9662,1115.0
2024-09-11 11:10:00,539.54,540.17,539.53,539.72,1924.0,537.1155,537.7426,537.1055,537.2947,1924.0
2024-09-11 11:20:00,539.97,540.09,539.51,539.92,1266.0,537.5435,537.663,537.0856,537.4938,1266.0
2024-09-11 11:30:00,539.89,540.28,539.82,540.28,800.0,537.4639,537.8522,537.3942,537.8522,800.0
2024-09-11 11:40:00,541.56,542.53,541.56,542.42,500.0,539.1264,540.092,539.1264,539.9825,500.0
2024-09-11 11:50:00,542.15,542.8,541.39,541.88,830.0,539.7137,540.3608,538.9572,539.445,830.0
2024-09-11 12:00:00,542.93,546.06,542.93,545.38,1683.0,540.4902,543.6062,540.4902,542.9292,1683.0
2024-09-11 12:10:00,545.75,545.75,544.69,545.0,810.0,543.2976,543.2976,542.2423,542.5509,810.0
2024-09-11 12:20:00,545.6,546.24,545.13,546.23,787.0,543.1482,543.7854,542.6804,543.7754,787.0
2024-09-11 12:30:00,546.68,547.1,546.41,546.96,1155.0,544.2234,544.6415,543.9546,544.5021,1155.0
2024-09-11 12:40:00,547.05,547.07,546.55,547.07,6800.0,544.5917,544.6116,544.094,544.6116,6800.0
2024-09-11 12:50:00,547.05,547.05,546.15,546.15,1558.0,544.5917,544.5917,543.6958,543.6958,1558.0
2024-09-11 13:00:00,546.15,546.54,546.03,546.54,2628.0,543.6958,544.084,543.5763,544.084,2628.0
2024-09-11 13:10:00,546.11,546.11,545.71,545.71,2033.0,543.656,543.656,543.2578,543.2578,2033.0
2024-09-11 13:20:00,545.26,545.63,545.19,545.63,817.0,542.8098,543.1781,542.7401,543.1781,817.0
2024-09-11 13:30:00,546.25,546.25,545.94,546.09,648.0,543.7953,543.7953,543.4867,543.636,648.0
2024-09-11 13:40:00,546.0,546.46,545.81,546.07,2242.0,543.5464,544.0044,543.3573,543.6161,2242.0
2024-09-11 13:50:00,546.48,546.48,546.14,546.14,682.0,544.0243,544.0243,543.6858,543.6858,682.0
2024-09-11 14:00:00,546.4,546.65,546.24,546.25,2723.0,543.9446,544.1935,543.7854,543.7953,2723.0
2024-09-11 14:10:00,546.32,546.32,546.0,546.0,1831.0,543.865,543.865,543.5464,543.5464,1831.0
2024-09-11 14:20:00,546.5,547.17,546.34,546.7,1173.0,544.0442,544.7112,543.8849,544.2433,1173.0
2024-09-11 14:30:00,546.76,547.96,546.76,547.76,3291.0,544.303,545.4976,544.303,545.2985,3291.0
2024-09-11 14:40:00,547.88,548.97,547.88,548.97,1400.0,545.418,546.5031,545.418,546.5031,1400.0
2024-09-11 14:50:00,549.1,549.41,548.73,548.96,2143.0,546.6325,546.9411,546.2642,546.4931,2143.0
2024-09-11 15:00:00,549.07,549.07,548.64,549.01,989.0,546.6027,546.6027,546.1746,546.5429,989.0
2024-09-11 15:10:00,549.02,549.41,548.93,548.94,5576.0,546.5529,546.9411,546.4633,546.4732,5576.0
2024-09-11 15:20:00,549.3,549.58,548.99,549.0,5060.0,546.8316,547.1104,546.523,546.533,5060.0
2024-09-11 15:30:00,549.04,549.21,548.68,548.85,4870.0,546.5728,546.742,546.2144,546.3836,4870.0
2024-09-11 15:40:00,548.6,549.53,548.19,548.95,6329.0,546.1348,547.0606,545.7266,546.4832,6329.0
2024-09-11 15:50:00,548.88,550.57,548.64,549.71,17117.0,546.4135,548.0959,546.1746,547.2398,17117.0
2024-09-12 09:30:00,550.51,550.51,548.75,548.75,2160.0,548.0362,548.0362,546.2841,546.2841,2160.0
2024-09-12 09:40:00,549.64,549.65,547.22,547.5,800.0,547.1701,547.18,544.761,545.0397,800.0
2024-09-12 09:50:00,547.39,547.5,547.31,547.5,317.0,544.9302,545.0397,544.8506,545.0397,317.0
2024-09-12 10:00:00,546.46,546.84,545.87,546.7,1140.0,544.0044,544.3827,543.417,544.2433,1140.0
2024-09-12 10:10:00,547.18,547.69,546.67,547.52,2031.0,544.7211,545.2289,544.2134,545.0596,2031.0
2024-09-12 10:20:00,547.38,547.48,547.38,547.48,200.0,544.9202,545.0198,544.9202,545.0198,200.0
2024-09-12 10:30:00,546.57,546.71,545.5,545.51,1325.0,544.1139,544.2533,543.0487,543.0586,1325.0
2024-09-12 10:40:00,546.31,547.97,546.19,547.47,3905.0,543.8551,545.5076,543.7356,545.0098,3905.0
2024-09-12 10:50:00,547.73,548.01,546.79,546.83,2446.0,545.2687,545.5474,544.3329,544.3727,2446.0
2024-09-12 11:00:00,546.65,548.31,546.65,548.31,662.0,544.1935,545.8461,544.1935,545.8461,662.0
2024-09-12 11:10:00,547.55,548.0,547.43,547.43,995.0,545.0895,545.5375,544.97,544.97,995.0
2024-09-12 11:20:00,546.42,546.84,546.19,546.2,810.0,543.9646,544.3827,543.7356,543.7455,810.0
2024-09-12 11:30:00,546.2,546.65,545.91,546.6,1333.0,543.7455,544.1935,543.4569,544.1438,1333.0
2024-09-12 11:40:00,546.6,546.93,545.39,545.72,3298.0,544.1438,544.4723,542.9392,543.2677,3298.0
2024-09-12 11:50:00,545.19,545.19,545.11,545.12,300.0,542.7401,542.7401,542.6604,542.6704,300.0
2024-09-12 12:00:00,545.35,545.49,545.21,545.48,1581.0,542.8994,543.0387,542.76,543.0288,1581.0
2024-09-12 12:10:00,545.43,545.43,544.51,544.66,721.0,542.979,542.979,542.0631,542.2125,721.0
2024-09-12 12:20:00,544.64,544.89,544.64,544.82,602.0,542.1926,542.4414,542.1926,542.3717,602.0
2024-09-12 12:30:00,544.71,545.18,544.71,544.83,501.0,542.2622,542.7301,542.2622,542.3817,501.0
2024-09-12 12:40:00,545.08,545.08,544.82,544.82,300.0,542.6306,542.6306,542.3717,542.3717,300.0
2024-09-12 12:50:00,545.02,546.44,544.8,546.44,2337.0,542.5709,543.9845,542.3518,543.9845,2337.0
2024-09-12 13:00:00,546.37,547.02,546.04,547.0,3643.0,543.9148,544.5619,543.5863,544.542,3643.0
2024-09-12 13:10:00,546.9,547.12,546.9,546.98,500.0,544.4424,544.6614,544.4424,544.522,500.0
2024-09-12 13:20:00,546.89,546.96,546.51,546.96,441.0,544.4324,544.5021,544.0542,544.5021,441.0
2024-09-12 13:30:00,547.13,547.71,547.12,547.71,1870.0,544.6714,545.2488,544.6614,545.2488,1870.0
2024-09-12 13:40:00,548.0,548.16,548.0,548.15,419.0,545.5375,545.6967,545.5375,545.6868,419.0
2024-09-12 13:50:00,548.14,548.45,547.92,548.12,2236.0,545.6768,545.9854,545.4578,545.6569,2236.0
2024-09-12 14:00:00,548.31,548.54,548.06,548.54,1019.0,545.8461,546.075,545.5972,546.075,1019.0
2024-09-12 14:10:00,548.69,548.98,548.33,548.33,1900.0,546.2244,546.5131,545.866,545.866,1900.0
2024-09-12 14:20:00,548.7,549.11,548.5,549.11,2139.0,546.2343,546.6425,546.0352,546.6425,2139.0
2024-09-12 14:30:00,548.79,548.9,548.79,548.89,200.0,546.3239,546.4334,546.3239,546.4235,200.0
2024-09-12 14:40:00,549.25,549.9,549.25,549.9,634.0,546.7818,547.4289,546.7818,547.4289,634.0
2024-09-12 14:50:00,549.49,549.88,548.64,549.88,2000.0,547.0208,547.409,546.1746,547.409,2000.0
2024-09-12 15:00:00,549.84,549.88,549.83,549.88,208.0,547.3692,547.409,547.3592,547.409,208.0
2024-09-12 15:10:00,550.5,550.8,549.88,550.39,4807.0,548.0262,548.3249,547.409,547.9167,4807.0
2024-09-12 15:20:00,551.12,551.12,550.66,550.66,711.0,548.6434,548.6434,548.1855,548.1855,711.0
2024-09-12 15:30:00,550.94,551.21,550.5,551.11,4378.0,548.4642,548.733,548.0262,548.6335,4378.0
2024-09-12 15:40:00,551.13,551.45,550.85,551.45,5230.0,548.6534,548.972,548.3747,548.972,5230.0
2024-09-12 15:50:00,551.14,551.53,550.17,551.5,18253.0,548.6633,549.0516,547.6977,549.0217,18253.0
2024-09-13 09:30:00,551.87,554.25,551.87,552.25,4526.0,549.3901,551.7594,549.3901,549.7684,4526.0
2024-09-13 09:40:00,552.65,553.93,552.11,553.88,1266.0,550.1666,551.4408,549.629,551.391,1266.0
2024-09-13 09:50:00,552.69,553.66,552.48,553.66,800.0,550.2064,551.172,549.9973,551.172,800.0
2024-09-13 10:00:00,553.66,553.66,551.29,552.58,1628.0,551.172,551.172,548.8127,550.0969,1628.0
2024-09-13 10:10:00,552.47,554.27,552.47,553.72,2349.0,549.9874,551.7793,549.9874,551.2318,2349.0
2024-09-13 10:20:00,553.73,554.8,553.7,554.5,2662.0,551.2417,552.3069,551.2118,552.0083,2662.0
2024-09-13 10:30:00,554.8,554.8,554.5,554.5,300.0,552.3069,552.3069,552.0083,552.0083,300.0
2024-09-13 10:40:00,554.5,555.66,554.27,555.08,6700.0,552.0083,553.163,551.7793,552.5856,6700.0
2024-09-13 10:50:00,554.75,555.15,554.42,554.42,800.0,552.2571,552.6553,551.9286,551.9286,800.0
2024-09-13 11:00:00,554.42,554.59,554.42,554.59,310.0,551.9286,552.0978,551.9286,552.0978,310.0
2024-09-13 11:10:00,554.85,555.04,554.26,554.63,1205.0,552.3567,552.5458,551.7693,552.1377,1205.0
2024-09-13 11:20:00,554.38,554.9,553.18,553.18,600.0,551.8888,552.4065,550.6942,550.6942,600.0
2024-09-13 11:30:00,553.8,553.94,553.37,553.94,4858.0,551.3114,551.4508,550.8833,551.4508,4858.0
2024-09-13 11:40:00,553.96,555.0,553.96,555.0,2875.0,551.4707,552.506,551.4707,552.506,2875.0
2024-09-13 11:50:00,555.0,555.0,554.57,554.58,1500.0,552.506,552.506,552.0779,552.0879,1500.0
2024-09-13 12:00:00,554.59,554.59,553.87,554.29,3811.0,552.0978,552.0978,551.3811,551.7992,3811.0
2024-09-13 12:10:00,553.72,553.72,553.62,553.63,500.0,551.2318,551.2318,551.1322,551.1422,500.0
2024-09-13 12:20:00,553.62,553.88,553.18,553.88,874.0,551.1322,551.391,550.6942,551.391,874.0
2024-09-13 12:30:00,553.85,553.85,553.09,553.48,3791.0,551.3612,551.3612,550.6046,550.9928,3791.0
2024-09-13 12:40:00,553.45,553.45,553.4,553.4,300.0,550.963,550.963,550.9132,550.9132,300.0
2024-09-13 12:50:00,553.61,554.33,553.34,553.82,1165.0,551.1222,551.839,550.8535,551.3313,1165.0
2024-09-13 13:00:00,553.84,554.35,553.83,554.35,1348.0,551.3512,551.8589,551.3413,551.8589,1348.0
2024-09-13 13:10:00,554.0,554.0,553.97,553.97,200.0,551.5105,551.5105,551.4806,551.4806,200.0
2024-09-13 13:20:00,553.59,554.0,553.54,554.0,475.0,551.1023,551.5105,551.0526,551.5105,475.0
2024-09-13 13:30:00,553.99,554.48,553.99,554.48,1736.0,551.5005,551.9883,551.5005,551.9883,1736.0
2024-09-13 13:40:00,554.47,554.47,553.99,553.99,300.0,551.9784,551.9784,551.5005,551.5005,300.0
2024-09-13 13:50:00,554.04,554.04,553.74,553.74,819.0,551.5503,551.5503,551.2517,551.2517,819.0
2024-09-13 14:00:00,553.76,554.18,553.25,554.18,1100.0,551.2716,551.6897,550.7639,551.6897,1100.0
2024-09-13 14:10:00,553.57,553.57,553.57,553.57,100.0,551.0824,551.0824,551.0824,551.0824,100.0
2024-09-13 14:20:00,553.56,553.56,553.11,553.12,800.0,551.0725,551.0725,550.6245,550.6345,800.0
2024-09-13 14:30:00,553.12,553.12,553.12,553.12,0.0,550.6345,550.6345,550.6345,550.6345,0.0
2024-09-13 14:40:00,553.5,553.7,553.28,553.61,1500.0,551.0127,551.2118,550.7937,551.1222,1500.0
2024-09-13 14:50:00,553.61,553.66,553.35,553.62,3500.0,551.1222,551.172,550.8634,551.1322,3500.0
2024-09-13 15:00:00,553.5,553.8,553.34,553.66,2800.0,551.0127,551.3114,550.8535,551.172,2800.0
2024-09-13 15:10:00,553.52,553.87,553.41,553.48,1068.0,551.0327,551.3811,550.9231,550.9928,1068.0
2024-09-13 15:20:00,553.24,553.39,552.71,552.72,500.0,550.7539,550.9032,550.2263,550.2362,500.0
2024-09-13 15:30:00,552.9,552.91,552.26,552.5,1026.0,550.4154,550.4254,549.7783,550.0172,1026.0
2024-09-13 15:40:00,552.5,553.01,552.33,552.35,2883.0,550.0172,550.5249,549.848,549.8679,2883.0
2024-09-13 15:50:00,552.18,552.5,551.59,551.67,5742.0,549.6987,550.0172,549.1113,549.191,5742.0
2024-09-16 09:30:00,554.99,556.06,552.66,555.08,6380.0,552.496,553.5612,550.1765,552.5856,6380.0
2024-09-16 09:40:00,555.05,555.45,555.05,555.45,604.0,552.5558,552.954,552.5558,552.954,604.0
2024-09-16 09:50:00,554.43,556.11,554.43,555.49,1215.0,551.9386,553.611,551.9386,552.9938,1215.0
2024-09-16 10:00:00,554.89,555.04,554.57,555.04,461.0,552.3965,552.5458,552.0779,552.5458,461.0
2024-09-16 10:10:00,555.22,555.22,553.95,553.95,1860.0,552.725,552.725,551.4607,551.4607,1860.0
2024-09-16 10:20:00,554.43,554.43,553.54,553.54,800.0,551.9386,551.9386,551.0526,551.0526,800.0
2024-09-16 10:30:00,552.69,552.9,552.25,552.7,8512.0,550.2064,550.4154,549.7684,550.2163,8512.0
2024-09-16 10:40:00,552.56,553.27,552.35,553.26,600.0,550.077,550.7838,549.8679,550.7738,600.0
2024-09-16 10:50:00,553.34,553.34,553.33,553.34,100.0,550.8535,550.8535,550.8435,550.8535,100.0
2024-09-16 11:00:00,552.72,553.21,552.71,553.21,334.0,550.2362,550.724,550.2263,550.724,334.0
2024-09-16 11:10:00,553.25,553.56,553.23,553.55,311.0,550.7639,551.0725,550.744,551.0625,311.0
2024-09-16 11:20:00,553.21,553.6,553.2,553.6,300.0,550.724,551.1123,550.7141,551.1123,300.0
2024-09-16 11:30:00,553.25,553.25,553.24,553.25,100.0,550.7639,550.7639,550.7539,550.7639,100.0
2024-09-16 11:40:00,553.47,553.81,553.47,553.81,317.0,550.9829,551.3214,550.9829,551.3214,317.0
2024-09-16 11:50:00,553.84,554.36,553.84,554.36,400.0,551.3512,551.8689,551.3512,551.8689,400.0
2024-09-16 12:00:00,554.52,554.55,553.89,553.97,700.0,552.0282,552.058,551.401,551.4806,700.0
2024-09-16 12:10:00,553.92,553.92,553.69,553.7,400.0,551.4309,551.4309,551.2019,551.2118,400.0
2024-09-16 12:20:00,553.79,555.0,553.79,554.77,1741.0,551.3014,552.506,551.3014,552.277,1741.0
2024-09-16 12:30:00,554.65,555.29,554.64,555.29,559.0,552.1576,552.7947,552.1476,552.7947,559.0
2024-09-16 12:40:00,555.29,555.7,555.28,555.58,1251.0,552.7947,553.2029,552.7847,553.0834,1251.0
2024-09-16 12:50:00,555.65,555.94,555.52,555.72,603.0,553.1531,553.4418,553.0237,553.2228,603.0
2024-09-16 13:00:00,556.1,556.11,555.62,555.73,1040.0,553.6011,553.611,553.1232,553.2327,1040.0
2024-09-16 13:10:00,555.85,555.85,555.84,555.85,100.0,553.3522,553.3522,553.3422,553.3522,100.0
2024-09-16 13:20:00,555.84,555.94,555.54,555.59,1300.0,553.3422,553.4418,553.0436,553.0934,1300.0
2024-09-16 13:30:00,555.32,555.76,554.91,555.29,808.0,552.8246,553.2626,552.4164,552.7947,808.0
2024-09-16 13:40:00,556.32,556.32,556.32,556.32,100.0,553.8201,553.8201,553.8201,553.8201,100.0
2024-09-16 13:50:00,556.66,556.66,556.66,556.66,100.0,554.1585,554.1585,554.1585,554.1585,100.0
2024-09-16 14:00:00,556.55,556.55,556.44,556.45,200.0,554.049,554.049,553.9395,553.9495,200.0
2024-09-16 14:10:00,556.69,556.69,556.44,556.45,200.0,554.1884,554.1884,553.9395,553.9495,200.0
2024-09-16 14:20:00,556.5,557.43,556.5,557.43,300.0,553.9993,554.9251,553.9993,554.9251,300.0
2024-09-16 14:30:00,557.18,557.58,557.17,557.39,400.0,554.6762,555.0744,554.6663,554.8853,400.0
2024-09-16 14:40:00,556.95,556.95,556.67,556.7,500.0,554.4472,554.4472,554.1685,554.1984,500.0
2024-09-16 14:50:00,556.91,556.91,556.52,556.88,1300.0,554.4074,554.4074,554.0192,554.3776,1300.0
2024-09-16 15:00:00,557.17,557.45,557.17,557.45,300.0,554.6663,554.945,554.6663,554.945,300.0
2024-09-16 15:10:00,557.11,557.11,556.71,556.71,400.0,554.6065,554.6065,554.2083,554.2083,400.0
2024-09-16 15:20:00,556.78,556.78,555.93,556.58,400.0,554.278,554.278,553.4318,554.0789,400.0
2024-09-16 15:30:00,556.58,556.77,555.93,556.2,1300.0,554.0789,554.268,553.4318,553.7006,1300.0
2024-09-16 15:40:00,556.41,556.91,556.37,556.91,400.0,553.9097,554.4074,553.8698,554.4074,400.0
2024-09-16 15:50:00,556.88,557.42,556.06,556.4,8512.0,554.3776,554.9151,553.5612,553.8997,8512.0
2024-09-17 09:30:00,556.71,558.15,554.17,556.58,3801.0,554.2083,555.6418,551.6797,554.0789,3801.0
2024-09-17 09:40:00,556.58,556.58,556.58,556.58,0.0,554.0789,554.0789,554.0789,554.0789,0.0
2024-09-17 09:50:00,554.48,555.72,554.39,555.31,8194.0,551.9883,553.2228,551.8987,552.8146,8194.0
2024-09-17 10:00:00,555.31,556.9,555.31,556.69,4556.0,552.8146,554.3975,552.8146,554.1884,4556.0
2024-09-17 10:10:00,556.75,557.58,556.35,557.54,2107.0,554.2481,555.0744,553.8499,555.0346,2107.0
2024-09-17 10:20:00,556.78,556.85,555.96,555.96,800.0,554.278,554.3477,553.4617,553.4617,800.0
2024-09-17 10:30:00,555.81,556.19,555.81,556.19,200.0,553.3124,553.6907,553.3124,553.6907,200.0
2024-09-17 10:40:00,555.51,555.8,555.33,555.72,1852.0,553.0137,553.3024,552.8345,553.2228,1852.0
2024-09-17 10:50:00,555.92,556.06,553.9,553.96,2206.0,553.4219,553.5612,551.4109,551.4707,2206.0
2024-09-17 11:00:00,554.47,555.0,554.47,554.57,500.0,551.9784,552.506,551.9784,552.0779,500.0
2024-09-17 11:10:00,555.02,555.66,555.01,555.36,480.0,552.5259,553.163,552.516,552.8644,480.0
2024-09-17 11:20:00,555.54,555.54,555.23,555.37,800.0,553.0436,553.0436,552.735,552.8743,800.0
2024-09-17 11:30:00,555.01,555.4,555.0,555.01,677.0,552.516,552.9042,552.506,552.516,677.0
2024-09-17 11:40:00,554.81,554.81,554.38,554.38,300.0,552.3169,552.3169,551.8888,551.8888,300.0
2024-09-17 11:50:00,553.96,554.1,553.96,553.97,400.0,551.4707,551.61,551.4707,551.4806,400.0
2024-09-17 12:00:00,553.93,553.93,553.57,553.6,1146.0,551.4408,551.4408,551.0824,551.1123,1146.0
2024-09-17 12:10:00,553.56,553.56,552.89,552.9,1696.0,551.0725,551.0725,550.4055,550.4154,1696.0
2024-09-17 12:20:00,552.71,552.8,551.93,552.07,1882.0,550.2263,550.3159,549.4498,549.5892,1882.0
2024-09-17 12:30:00,551.92,552.25,551.49,551.91,824.0,549.4398,549.7684,549.0118,549.4299,824.0
2024-09-17 12:40:00,551.59,551.88,551.28,551.45,1579.0,549.1113,549.4,548.8027,548.972,1579.0
2024-09-17 12:50:00,551.57,552.3,551.22,552.3,5746.0,549.0914,549.8181,548.743,549.8181,5746.0
2024-09-17 13:00:00,552.3,552.3,552.3,552.3,100.0,549.8181,549.8181,549.8181,549.8181,100.0
2024-09-17 13:10:00,552.32,552.37,551.76,552.24,1300.0,549.838,549.8878,549.2806,549.7584,1300.0
2024-09-17 13:20:00,552.48,552.76,552.47,552.76,300.0,549.9973,550.2761,549.9874,550.2761,300.0
2024-09-17 13:30:00,552.85,552.85,552.51,552.82,300.0,550.3657,550.3657,550.0272,550.3358,300.0
2024-09-17 13:40:00,552.81,552.93,552.32,552.86,2500.0,550.3258,550.4453,549.838,550.3756,2500.0
2024-09-17 13:50:00,552.93,553.57,552.92,553.24,1100.0,550.4453,551.0824,550.4354,550.7539,1100.0
2024-09-17 14:00:00,553.43,553.61,553.13,553.55,2401.0,550.9431,551.1222,550.6444,551.0625,2401.0
2024-09-17 14:10:00,553.55,553.55,553.13,553.18,430.0,551.0625,551.0625,550.6444,550.6942,430.0
2024-09-17 14:20:00,553.24,553.26,553.02,553.02,822.0,550.7539,550.7738,550.5349,550.5349,822.0
2024-09-17 14:30:00,553.0,553.22,552.58,552.88,1518.0,550.515,550.734,550.0969,550.3955,1518.0
2024-09-17 14:40:00,552.85,553.34,552.27,552.75,2026.0,550.3657,550.8535,549.7883,550.2661,2026.0
2024-09-17 14:50:00,552.54,552.96,552.51,552.76,2105.0,550.0571,550.4752,550.0272,550.2761,2105.0
2024-09-17 15:00:00,552.92,552.98,552.24,552.56,2283.0,550.4354,550.4951,549.7584,550.077,2283.0
2024-09-17 15:10:00,552.54,552.54,551.93,551.93,2300.0,550.0571,550.0571,549.4498,549.4498,2300.0
2024-09-17 15:20:00,551.92,551.93,551.58,551.59,5167.0,549.4398,549.4498,549.1014,549.1113,5167.0
2024-09-17 15:30:00,551.56,551.78,551.28,551.46,2323.0,549.0815,549.3005,548.8027,548.9819,2323.0
2024-09-17 15:40:00,551.45,551.59,550.86,551.39,8737.0,548.972,549.1113,548.3846,548.9122,8737.0
2024-09-17 15:50:00,551.22,552.0,550.62,551.78,14768.0,548.743,549.5195,548.1457,549.3005,14768.0
2024-09-18 09:30:00,551.65,551.65,546.22,549.15,7924.0,549.1711,549.1711,543.7655,546.6823,7924.0
2024-09-18 09:40:00,549.8,550.05,549.13,549.13,2296.0,547.3294,547.5782,546.6624,546.6624,2296.0
2024-09-18 09:50:00,548.88,549.98,548.19,549.6,2593.0,546.4135,547.5086,545.7266,547.1303,2593.0
2024-09-18 10:00:00,550.22,550.83,550.14,550.83,341.0,547.7475,548.3547,547.6678,548.3547,341.0
2024-09-18 10:10:00,550.78,551.05,550.0,550.05,3588.0,548.305,548.5738,547.5285,547.5782,3588.0
2024-09-18 10:20:00,549.44,550.45,549.43,550.45,847.0,546.971,547.9765,546.961,547.9765,847.0
2024-09-18 10:30:00,550.27,550.37,549.74,550.1,900.0,547.7973,547.8968,547.2696,547.628,900.0
2024-09-18 10:40:00,549.95,551.09,549.87,550.67,1100.0,547.4787,548.6136,547.3991,548.1955,1100.0
2024-09-18 10:50:00,550.2,550.72,549.71,549.71,782.0,547.7276,548.2452,547.2398,547.2398,782.0
2024-09-18 11:00:00,549.91,550.52,549.84,550.04,500.0,547.4389,548.0461,547.3692,547.5683,500.0
2024-09-18 11:10:00,550.33,550.33,549.66,550.32,400.0,547.857,547.857,547.19,547.847,400.0
2024-09-18 11:20:00,549.92,550.36,549.92,550.36,1067.0,547.4488,547.8869,547.4488,547.8869,1067.0
2024-09-18 11:30:00,550.41,550.41,550.41,550.41,100.0,547.9366,547.9366,547.9366,547.9366,100.0
2024-09-18 11:40:00,550.4,550.4,549.61,549.89,864.0,547.9267,547.9267,547.1402,547.419,864.0
2024-09-18 11:50:00,549.79,549.79,549.36,549.43,300.0,547.3194,547.3194,546.8913,546.961,300.0
2024-09-18 12:00:00,548.84,548.84,548.42,548.42,500.0,546.3737,546.3737,545.9556,545.9556,500.0
2024-09-18 12:10:00,548.23,549.62,548.23,549.62,945.0,545.7664,547.1502,545.7664,547.1502,945.0
2024-09-18 12:20:00,549.74,550.36,549.74,550.36,300.0,547.2696,547.8869,547.2696,547.8869,300.0
2024-09-18 12:30:00,550.37,550.39,550.33,550.34,800.0,547.8968,547.9167,547.857,547.8669,800.0
2024-09-18 12:40:00,551.0,551.0,551.0,551.0,100.0,548.524,548.524,548.524,548.524,100.0
2024-09-18 12:50:00,551.0,551.79,550.96,551.78,922.0,548.524,549.3104,548.4842,549.3005,922.0
2024-09-18 13:00:00,551.7,552.1,551.69,552.02,400.0,549.2208,549.619,549.2109,549.5394,400.0
2024-09-18 13:10:00,552.03,552.64,552.03,552.64,300.0,549.5494,550.1566,549.5494,550.1566,300.0
2024-09-18 13:20:00,552.03,552.17,551.8,552.17,900.0,549.5494,549.6887,549.3204,549.6887,900.0
2024-09-18 13:30:00,552.3,552.3,551.55,551.55,200.0,549.8181,549.8181,549.0715,549.0715,200.0
2024-09-18 13:40:00,551.5,551.51,551.12,551.23,700.0,549.0217,549.0317,548.6434,548.7529,700.0
2024-09-18 13:50:00,550.95,550.95,550.59,550.77,600.0,548.4742,548.4742,548.1158,548.295,600.0
2024-09-18 14:00:00,551.78,554.38,551.78,552.38,1177.0,549.3005,551.8888,549.3005,549.8978,1177.0
2024-09-18 14:10:00,551.36,552.42,551.36,552.42,838.0,548.8824,549.9376,548.8824,549.9376,838.0
2024-09-18 14:20:00,550.75,550.98,550.01,550.01,1751.0,548.2751,548.5041,547.5384,547.5384,1751.0
2024-09-18 14:30:00,550.72,550.72,550.12,550.5,907.0,548.2452,548.2452,547.6479,548.0262,907.0
2024-09-18 14:40:00,549.99,551.31,549.98,551.31,2350.0,547.5185,548.8326,547.5086,548.8326,2350.0
2024-09-18 14:50:00,551.92,552.45,551.36,551.36,800.0,549.4398,549.9675,548.8824,548.8824,800.0
2024-09-18 15:00:00,550.56,550.97,549.73,549.77,1057.0,548.086,548.4941,547.2597,547.2995,1057.0
2024-09-18 15:10:00,550.48,551.83,550.48,551.83,1636.0,548.0063,549.3502,548.0063,549.3502,1636.0
2024-09-18 15:20:00,551.76,553.06,550.82,551.93,1328.0,549.2806,550.5747,548.3448,549.4498,1328.0
2024-09-18 15:30:00,552.55,552.97,550.64,550.64,1751.0,550.067,550.4851,548.1656,548.1656,1751.0
2024-09-18 15:40:00,550.31,551.52,549.61,549.88,3963.0,547.8371,549.0416,547.1402,547.409,3963.0
2024-09-18 15:50:00,550.07,550.68,549.26,549.95,10269.0,547.5982,548.2054,546.7918,547.4787,10269.0
2024-09-19 09:30:00,558.87,560.86,558.5,560.5,12595.0,556.3586,558.3397,555.9903,557.9813,12595.0
2024-09-19 09:40:00,559.16,559.16,556.08,556.08,2934.0,556.6473,556.6473,553.5812,553.5812,2934.0
2024-09-19 09:50:00,556.69,557.04,556.22,557.04,1505.0,554.1884,554.5368,553.7205,554.5368,1505.0
2024-09-19 10:00:00,557.14,558.4,557.14,558.35,2343.0,554.6364,555.8907,554.6364,555.8409,2343.0
2024-09-19 10:10:00,558.19,558.74,557.85,558.32,5458.0,555.6817,556.2292,555.3432,555.8111,5458.0
2024-09-19 10:20:00,557.9,559.04,557.67,559.04,4153.0,555.393,556.5278,555.164,556.5278,4153.0
2024-09-19 10:30:00,560.05,560.31,559.5,559.66,1618.0,557.5333,557.7921,556.9858,557.1451,1618.0
2024-09-19 10:40:00,559.67,559.67,558.53,558.53,2143.0,557.155,557.155,556.0201,556.0201,2143.0
2024-09-19 10:50:00,558.62,558.67,557.89,557.89,802.0,556.1097,556.1595,555.383,555.383,802.0
2024-09-19 11:00:00,557.81,558.64,557.57,557.57,4673.0,555.3034,556.1296,555.0645,555.0645,4673.0
2024-09-19 11:10:00,558.4,558.52,558.4,558.52,300.0,555.8907,556.0102,555.8907,556.0102,300.0
2024-09-19 11:20:00,559.27,559.27,559.27,559.27,100.0,556.7568,556.7568,556.7568,556.7568,100.0
2024-09-19 11:30:00,559.25,559.93,559.23,559.93,403.0,556.7369,557.4138,556.717,557.4138,403.0
2024-09-19 11:40:00,559.93,559.93,559.93,559.93,100.0,557.4138,557.4138,557.4138,557.4138,100.0
2024-09-19 11:50:00,559.54,559.85,559.2,559.54,1500.0,557.0256,557.3342,556.6871,557.0256,1500.0
2024-09-19 12:00:00,560.05,560.05,560.05,560.05,100.0,557.5333,557.5333,557.5333,557.5333,100.0
2024-09-19 12:10:00,560.55,560.55,560.14,560.45,644.0,558.0311,558.0311,557.6229,557.9315,644.0
2024-09-19 12:20:00,560.34,560.7,560.34,560.7,200.0,557.822,558.1804,557.822,558.1804,200.0
2024-09-19 12:30:00,561.13,561.13,560.79,560.79,445.0,558.6085,558.6085,558.27,558.27,445.0
2024-09-19 12:40:00,560.8,560.85,560.21,560.34,1202.0,558.2799,558.3297,557.6926,557.822,1202.0
2024-09-19 12:50:00,560.11,560.11,559.57,559.57,615.0,557.593,557.593,557.0555,557.0555,615.0
2024-09-19 13:00:00,559.72,560.05,559.71,560.05,2298.0,557.2048,557.5333,557.1948,557.5333,2298.0
2024-09-19 13:10:00,559.66,559.68,559.49,559.68,1801.0,557.1451,557.165,556.9758,557.165,1801.0
2024-09-19 13:20:00,559.57,559.59,559.56,559.59,619.0,557.0555,557.0754,557.0455,557.0754,619.0
2024-09-19 13:30:00,559.59,560.13,559.58,560.01,1500.0,557.0754,557.613,557.0654,557.4935,1500.0
2024-09-19 13:40:00,560.18,561.45,560.18,561.41,1000.0,557.6627,558.927,557.6627,558.8872,1000.0
2024-09-19 13:50:00,561.2,561.2,560.88,560.88,462.0,558.6781,558.6781,558.3596,558.3596,462.0
2024-09-19 14:00:00,560.87,560.87,560.87,560.87,300.0,558.3496,558.3496,558.3496,558.3496,300.0
2024-09-19 14:10:00,560.42,560.42,559.16,559.17,625.0,557.9016,557.9016,556.6473,556.6573,625.0
2024-09-19 14:20:00,559.18,559.32,558.7,558.97,2176.0,556.6672,556.8066,556.1894,556.4582,2176.0
2024-09-19 14:30:00,558.96,559.32,558.95,559.18,1611.0,556.4482,556.8066,556.4383,556.6672,1611.0
2024-09-19 14:40:00,559.54,559.54,558.96,559.23,520.0,557.0256,557.0256,556.4482,556.717,520.0
2024-09-19 14:50:00,559.13,559.4,558.87,559.4,1605.0,556.6174,556.8862,556.3586,556.8862,1605.0
2024-09-19 15:00:00,559.4,559.4,559.05,559.05,850.0,556.8862,556.8862,556.5378,556.5378,850.0
2024-09-19 15:10:00,559.24,559.24,558.79,558.87,1552.0,556.727,556.727,556.279,556.3586,1552.0
2024-09-19 15:20:00,558.65,559.1,558.39,558.39,5490.0,556.1396,556.5876,555.8808,555.8808,5490.0
2024-09-19 15:30:00,558.27,558.27,557.43,558.03,3763.0,555.7613,555.7613,554.9251,555.5224,3763.0
2024-09-19 15:40:00,558.03,558.69,557.62,558.54,4216.0,555.5224,556.1794,555.1142,556.0301,4216.0
2024-09-19 15:50:00,558.25,561.77,557.95,560.85,27758.0,555.7414,559.2456,555.4427,558.3297,27758.0
2024-09-20 09:30:00,558.81,562.14,554.61,558.08,111008.0,556.2989,559.6139,552.1178,555.5722,111008.0
2024-09-20 09:40:00,557.48,557.48,554.74,554.94,2459.0,554.9749,554.9749,552.2472,552.4463,2459.0
2024-09-20 09:50:00,556.15,556.15,555.01,555.22,1011.0,553.6508,553.6508,552.516,552.725,1011.0
2024-09-20 10:00:00,555.4,555.53,554.17,554.92,1117.0,552.9042,553.0336,551.6797,552.4264,1117.0
2024-09-20 10:10:00,554.91,555.59,554.61,555.48,4288.0,552.4164,553.0934,552.1178,552.9838,4288.0
2024-09-20 10:20:00,555.72,556.38,555.55,555.97,5699.0,553.2228,553.8798,553.0535,553.4716,5699.0
2024-09-20 10:30:00,555.97,556.49,555.48,556.49,2530.0,553.4716,553.9893,552.9838,553.9893,2530.0
2024-09-20 10:40:00,556.82,556.91,555.88,555.88,2550.0,554.3178,554.4074,553.382,553.382,2550.0
2024-09-20 10:50:00,556.27,556.28,555.46,555.46,1616.0,553.7703,553.7803,552.9639,552.9639,1616.0
2024-09-20 11:00:00,555.4,555.4,553.52,553.67,3300.0,552.9042,552.9042,551.0327,551.182,3300.0
2024-09-20 11:10:00,553.61,554.1,552.53,553.48,6205.0,551.1222,551.61,550.0471,550.9928,6205.0
2024-09-20 11:20:00,553.53,553.68,552.82,553.04,1415.0,551.0426,551.1919,550.3358,550.5548,1415.0
2024-09-20 11:30:00,553.04,553.69,552.41,552.94,4605.0,550.5548,551.2019,549.9276,550.4553,4605.0
2024-09-20 11:40:00,552.59,553.42,552.58,553.4,30621.0,550.1068,550.9331,550.0969,550.9132,30621.0
2024-09-20 11:50:00,553.18,553.97,553.18,553.84,700.0,550.6942,551.4806,550.6942,551.3512,700.0
2024-09-20 12:00:00,553.84,553.98,553.84,553.98,200.0,551.3512,551.4906,551.3512,551.4906,200.0
2024-09-20 12:10:00,553.99,553.99,553.63,553.98,400.0,551.5005,551.5005,551.1422,551.4906,400.0
2024-09-20 12:20:00,554.08,555.71,553.92,555.6,1839.0,551.5901,553.2128,551.4309,553.1033,1839.0
2024-09-20 12:30:00,555.35,555.5,554.71,554.77,1770.0,552.8544,553.0038,552.2173,552.277,1770.0
2024-09-20 12:40:00,554.82,555.23,554.4,554.87,867.0,552.3268,552.735,551.9087,552.3766,867.0
2024-09-20 12:50:00,555.26,555.26,554.76,554.91,1132.0,552.7648,552.7648,552.2671,552.4164,1132.0
2024-09-20 13:00:00,555.01,555.33,555.01,555.06,502.0,552.516,552.8345,552.516,552.5657,502.0
2024-09-20 13:10:00,555.2,556.06,555.14,556.06,12008.0,552.7051,553.5612,552.6454,553.5612,12008.0
2024-09-20 13:20:00,556.07,556.25,555.64,555.64,1211.0,553.5712,553.7504,553.1431,553.1431,1211.0
2024-09-20 13:30:00,555.83,556.51,555.83,556.51,1400.0,553.3323,554.0092,553.3323,554.0092,1400.0
2024-09-20 13:40:00,556.44,556.59,556.12,556.14,780.0,553.9395,554.0889,553.621,553.6409,780.0
2024-09-20 13:50:00,556.46,556.46,556.45,556.46,1500.0,553.9594,553.9594,553.9495,553.9594,1500.0
2024-09-20 14:00:00,556.5,556.63,555.96,555.96,7506.0,553.9993,554.1287,553.4617,553.4617,7506.0
2024-09-20 14:10:00,556.2,556.25,555.4,555.4,1527.0,553.7006,553.7504,552.9042,552.9042,1527.0
2024-09-20 14:20:00,555.18,555.18,554.66,554.66,1236.0,552.6852,552.6852,552.1675,552.1675,1236.0
2024-09-20 14:30:00,554.57,554.57,553.59,553.59,1163.0,552.0779,552.0779,551.1023,551.1023,1163.0
2024-09-20 14:40:00,553.51,554.38,553.51,554.38,617.0,551.0227,551.8888,551.0227,551.8888,617.0
2024-09-20 14:50:00,554.64,555.7,554.64,555.7,5011.0,552.1476,553.2029,552.1476,553.2029,5011.0
2024-09-20 15:00:00,555.58,555.74,554.46,554.65,2031.0,553.0834,553.2427,551.9684,552.1576,2031.0
2024-09-20 15:10:00,554.54,554.69,554.3,554.63,1782.0,552.0481,552.1974,551.8091,552.1377,1782.0
2024-09-20 15:20:00,554.72,555.12,553.89,554.38,3154.0,552.2273,552.6255,551.401,551.8888,3154.0
2024-09-20 15:30:00,554.03,554.39,553.55,554.32,6786.0,551.5404,551.8987,551.0625,551.8291,6786.0
2024-09-20 15:40:00,553.95,554.89,553.95,554.67,20179.0,551.4607,552.3965,551.4607,552.1775,20179.0
2024-09-20 15:50:00,554.73,558.32,554.38,558.2,82083.0,552.2372,555.8111,551.8888,555.6916,82083.0
2024-09-23 09:30:00,559.95,560.02,558.66,558.66,3754.0,557.4338,557.5034,556.1496,556.1496,3754.0
2024-09-23 09:40:00,557.56,558.61,557.56,557.96,1179.0,555.0545,556.0998,555.0545,555.4527,1179.0
2024-09-23 09:50:00,557.67,557.67,557.67,557.67,100.0,555.164,555.164,555.164,555.164,100.0
2024-09-23 10:00:00,558.77,559.43,558.77,559.01,1664.0,556.2591,556.9161,556.2591,556.498,1664.0
2024-09-23 10:10:00,559.25,559.34,558.32,558.32,2282.0,556.7369,556.8265,555.8111,555.8111,2282.0
2024-09-23 10:20:00,558.86,558.98,558.33,558.98,600.0,556.3487,556.4681,555.821,556.4681,600.0
2024-09-23 10:30:00,558.47,558.76,558.13,558.13,804.0,555.9604,556.2491,555.6219,555.6219,804.0
2024-09-23 10:40:00,558.1,559.02,558.1,558.71,1010.0,555.5921,556.5079,555.5921,556.1993,1010.0
2024-09-23 10:50:00,558.19,558.21,557.78,557.79,380.0,555.6817,555.7016,555.2735,555.2835,380.0
2024-09-23 11:00:00,557.74,557.77,557.04,557.07,906.0,555.2337,555.2636,554.5368,554.5667,906.0
2024-09-23 11:10:00,557.19,557.59,557.18,557.23,560.0,554.6862,555.0844,554.6762,554.726,560.0
2024-09-23 11:20:00,557.72,557.72,557.72,557.72,100.0,555.2138,555.2138,555.2138,555.2138,100.0
2024-09-23 11:30:00,557.85,558.41,557.85,558.41,700.0,555.3432,555.9007,555.3432,555.9007,700.0
2024-09-23 11:40:00,558.62,558.62,558.22,558.22,225.0,556.1097,556.1097,555.7115,555.7115,225.0
2024-09-23 11:50:00,558.21,558.21,558.01,558.01,300.0,555.7016,555.7016,555.5025,555.5025,300.0
2024-09-23 12:00:00,557.85,558.95,557.74,558.95,967.0,555.3432,556.4383,555.2337,556.4383,967.0
2024-09-23 12:10:00,558.82,558.82,558.42,558.48,1163.0,556.3088,556.3088,555.9106,555.9704,1163.0
2024-09-23 12:20:00,559.02,559.47,559.02,559.25,725.0,556.5079,556.9559,556.5079,556.7369,725.0
2024-09-23 12:30:00,559.54,559.54,558.35,558.35,1000.0,557.0256,557.0256,555.8409,555.8409,1000.0
2024-09-23 12:40:00,557.92,558.32,557.52,558.32,1019.0,555.4129,555.8111,555.0147,555.8111,1019.0
2024-09-23 12:50:00,557.58,557.83,557.58,557.83,200.0,555.0744,555.3233,555.0744,555.3233,200.0
2024-09-23 13:00:00,557.38,557.38,557.17,557.17,300.0,554.8753,554.8753,554.6663,554.6663,300.0
2024-09-23 13:10:00,557.54,557.54,557.34,557.34,312.0,555.0346,555.0346,554.8355,554.8355,312.0
2024-09-23 13:20:00,557.52,558.22,557.52,558.21,954.0,555.0147,555.7115,555.0147,555.7016,954.0
2024-09-23 13:30:00,558.22,558.23,557.5,557.5,600.0,555.7115,555.7215,554.9948,554.9948,600.0
2024-09-23 13:40:00,558.3,558.3,558.3,558.3,100.0,555.7912,555.7912,555.7912,555.7912,100.0
2024-09-23 13:50:00,558.09,558.23,558.08,558.23,300.0,555.5821,555.7215,555.5722,555.7215,300.0
2024-09-23 14:00:00,557.86,558.1,557.58,557.58,825.0,555.3532,555.5921,555.0744,555.0744,825.0
2024-09-23 14:10:00,557.58,557.68,557.52,557.68,623.0,555.0744,555.174,555.0147,555.174,623.0
2024-09-23 14:20:00,557.51,557.51,557.26,557.51,900.0,555.0047,555.0047,554.7558,555.0047,900.0
2024-09-23 14:30:00,557.86,558.07,557.72,557.82,1344.0,555.3532,555.5622,555.2138,555.3133,1344.0
2024-09-23 14:40:00,557.75,558.17,557.73,557.85,1225.0,555.2436,555.6618,555.2237,555.3432,1225.0
2024-09-23 14:50:00,557.93,558.05,557.93,558.05,450.0,555.4228,555.5423,555.4228,555.5423,450.0
2024-09-23 15:00:00,558.13,558.13,557.72,557.72,700.0,555.6219,555.6219,555.2138,555.2138,700.0
2024-09-23 15:10:00,556.96,557.05,556.96,557.05,721.0,554.4572,554.5468,554.4572,554.5468,721.0
2024-09-23 15:20:00,557.36,557.4,556.96,556.96,842.0,554.8554,554.8952,554.4572,554.4572,842.0
2024-09-23 15:30:00,556.84,558.61,556.84,558.61,2364.0,554.3377,556.0998,554.3377,556.0998,2364.0
2024-09-23 15:40:00,558.36,558.55,558.36,558.44,300.0,555.8509,556.0401,555.8509,555.9305,300.0
2024-09-23 15:50:00,558.17,558.32,557.29,557.86,13336.0,555.6618,555.8111,554.7857,555.3532,13336.0
2024-09-24 09:30:00,556.73,556.73,555.03,555.38,10348.0,554.2282,554.2282,552.5359,552.8843,10348.0
2024-09-24 09:40:00,552.37,552.59,552.37,552.59,400.0,549.8878,550.1068,549.8878,550.1068,400.0
2024-09-24 09:50:00,552.29,553.44,551.95,551.95,893.0,549.8082,550.953,549.4697,549.4697,893.0
2024-09-24 10:00:00,552.64,552.99,552.56,552.57,900.0,550.1566,550.505,550.077,550.0869,900.0
2024-09-24 10:10:00,552.84,552.84,551.76,551.87,341.0,550.3557,550.3557,549.2806,549.3901,341.0
2024-09-24 10:20:00,552.78,552.78,551.68,551.83,3004.0,550.296,550.296,549.2009,549.3502,3004.0
2024-09-24 10:30:00,551.5,551.5,551.22,551.22,215.0,549.0217,549.0217,548.743,548.743,215.0
2024-09-24 10:40:00,551.99,552.54,551.75,552.54,1198.0,549.5095,550.0571,549.2706,550.0571,1198.0
2024-09-24 10:50:00,552.64,553.74,552.52,553.17,1120.0,550.1566,551.2517,550.0371,550.6842,1120.0
2024-09-24 11:00:00,553.42,555.03,553.42,554.68,2457.0,550.9331,552.5359,550.9331,552.1874,2457.0
2024-09-24 11:10:00,554.86,555.22,554.55,555.0,8750.0,552.3666,552.725,552.058,552.506,8750.0
2024-09-24 11:20:00,554.87,555.18,554.81,554.81,1100.0,552.3766,552.6852,552.3169,552.3169,1100.0
2024-09-24 11:30:00,554.83,554.83,554.2,554.71,1200.0,552.3368,552.3368,551.7096,552.2173,1200.0
2024-09-24 11:40:00,553.84,553.84,553.49,553.49,502.0,551.3512,551.3512,551.0028,551.0028,502.0
2024-09-24 11:50:00,553.54,554.01,553.29,553.91,1347.0,551.0526,551.5205,550.8037,551.4209,1347.0
2024-09-24 12:00:00,553.98,554.01,553.64,554.0,900.0,551.4906,551.5205,551.1521,551.5105,900.0
2024-09-24 12:10:00,554.19,555.0,554.18,554.84,980.0,551.6996,552.506,551.6897,552.3467,980.0
2024-09-24 12:20:00,555.11,555.11,554.06,554.37,1725.0,552.6155,552.6155,551.5702,551.8788,1725.0
2024-09-24 12:30:00,554.18,554.91,554.18,554.85,710.0,551.6897,552.4164,551.6897,552.3567,710.0
2024-09-24 12:40:00,554.63,554.64,554.14,554.36,1300.0,552.1377,552.1476,551.6499,551.8689,1300.0
2024-09-24 12:50:00,553.94,553.94,553.94,553.94,100.0,551.4508,551.4508,551.4508,551.4508,100.0
2024-09-24 13:00:00,553.25,553.42,553.06,553.06,1160.0,550.7639,550.9331,550.5747,550.5747,1160.0
2024-09-24 13:10:00,553.11,553.51,553.1,553.43,1001.0,550.6245,551.0227,550.6145,550.9431,1001.0
2024-09-24 13:20:00,553.04,553.04,553.01,553.01,200.0,550.5548,550.5548,550.5249,550.5249,200.0
2024-09-24 13:30:00,552.61,552.61,552.61,552.61,101.0,550.1267,550.1267,550.1267,550.1267,101.0
2024-09-24 13:40:00,552.87,553.0,552.86,552.95,500.0,550.3856,550.515,550.3756,550.4652,500.0
2024-09-24 13:50:00,552.85,552.85,552.39,552.39,600.0,550.3657,550.3657,549.9077,549.9077,600.0
2024-09-24 14:00:00,552.42,552.42,552.42,552.42,336.0,549.9376,549.9376,549.9376,549.9376,336.0
2024-09-24 14:10:00,551.85,552.0,551.85,551.85,908.0,549.3702,549.5195,549.3702,549.3702,908.0
2024-09-24 14:20:00,552.2,552.2,551.72,551.73,591.0,549.7186,549.7186,549.2407,549.2507,591.0
2024-09-24 14:30:00,551.95,552.34,551.71,552.34,1951.0,549.4697,549.858,549.2308,549.858,1951.0
2024-09-24 14:40:00,552.64,552.65,552.19,552.27,1030.0,550.1566,550.1666,549.7086,549.7883,1030.0
2024-09-24 14:50:00,552.56,552.56,552.55,552.56,100.0,550.077,550.077,550.067,550.077,100.0
2024-09-24 15:00:00,552.57,552.97,552.57,552.96,1100.0,550.0869,550.4851,550.0869,550.4752,1100.0
2024-09-24 15:10:00,552.79,553.32,552.66,552.98,700.0,550.3059,550.8336,550.1765,550.4951,700.0
2024-09-24 15:20:00,552.62,552.86,552.62,552.86,507.0,550.1367,550.3756,550.1367,550.3756,507.0
2024-09-24 15:30:00,553.04,553.15,552.55,552.55,1829.0,550.5548,550.6643,550.067,550.067,1829.0
2024-09-24 15:40:00,552.57,552.58,551.93,551.93,17966.0,550.0869,550.0969,549.4498,549.4498,17966.0
2024-09-24 15:50:00,552.09,552.17,550.8,551.96,19683.0,549.6091,549.6887,548.3249,549.4797,19683.0
2024-09-25 09:30:00,552.0,553.08,549.8,552.94,7589.0,549.5195,550.5946,547.3294,550.4553,7589.0
2024-09-25 09:40:00,552.7,552.84,550.44,550.44,5795.0,550.2163,550.3557,547.9665,547.9665,5795.0
2024-09-25 09:50:00,549.46,552.04,549.46,551.99,2281.0,546.9909,549.5593,546.9909,549.5095,2281.0
2024-09-25 10:00:00,551.41,551.41,551.07,551.25,517.0,548.9321,548.9321,548.5937,548.7729,517.0
2024-09-25 10:10:00,550.46,551.43,550.46,551.43,2641.0,547.9864,548.952,547.9864,548.952,2641.0
2024-09-25 10:20:00,551.26,551.6,551.16,551.38,501.0,548.7828,549.1213,548.6833,548.9023,501.0
2024-09-25 10:30:00,550.98,550.98,550.88,550.88,210.0,548.5041,548.5041,548.4045,548.4045,210.0
2024-09-25 10:40:00,550.29,550.71,550.23,550.71,500.0,547.8172,548.2353,547.7574,548.2353,500.0
2024-09-25 10:50:00,551.14,551.31,550.3,550.3,730.0,548.6633,548.8326,547.8271,547.8271,730.0
2024-09-25 11:00:00,550.34,550.34,549.79,549.84,1108.0,547.8669,547.8669,547.3194,547.3692,1108.0
2024-09-25 11:10:00,549.84,550.51,549.82,550.5,2072.0,547.3692,548.0362,547.3493,548.0262,2072.0
2024-09-25 11:20:00,551.04,551.04,550.06,550.39,1278.0,548.5638,548.5638,547.5882,547.9167,1278.0
2024-09-25 11:30:00,550.39,550.39,550.06,550.06,446.0,547.9167,547.9167,547.5882,547.5882,446.0
2024-09-25 11:40:00,550.17,550.17,549.85,549.85,565.0,547.6977,547.6977,547.3791,547.3791,565.0
2024-09-25 11:50:00,549.96,550.52,549.85,550.52,814.0,547.4887,548.0461,547.3791,548.0461,814.0
2024-09-25 12:00:00,550.59,550.59,550.0,550.0,420.0,548.1158,548.1158,547.5285,547.5285,420.0
2024-09-25 12:10:00,549.91,549.91,549.87,549.87,200.0,547.4389,547.4389,547.3991,547.3991,200.0
2024-09-25 12:20:00,550.04,550.29,549.66,550.23,1001.0,547.5683,547.8172,547.19,547.7574,1001.0
2024-09-25 12:30:00,550.02,550.02,550.0,550.0,200.0,547.5484,547.5484,547.5285,547.5285,200.0
2024-09-25 12:40:00,549.77,549.86,549.49,549.59,845.0,547.2995,547.3891,547.0208,547.1203,845.0
2024-09-25 12:50:00,549.74,550.04,549.36,549.62,1125.0,547.2696,547.5683,546.8913,547.1502,1125.0
2024-09-25 13:00:00,549.72,550.0,549.61,549.77,600.0,547.2497,547.5285,547.1402,547.2995,600.0
2024-09-25 13:10:00,550.4,550.4,549.59,549.96,453.0,547.9267,547.9267,547.1203,547.4887,453.0
2024-09-25 13:20:00,550.22,550.22,549.67,549.67,400.0,547.7475,547.7475,547.2,547.2,400.0
2024-09-25 13:30:00,549.7,549.7,548.87,549.53,700.0,547.2298,547.2298,546.4036,547.0606,700.0
2024-09-25 13:40:00,549.48,549.49,549.46,549.47,300.0,547.0108,547.0208,546.9909,547.0009,300.0
2024-09-25 13:50:00,549.5,550.03,549.5,550.02,940.0,547.0307,547.5583,547.0307,547.5484,940.0
2024-09-25 14:00:00,549.98,549.98,549.08,549.08,1744.0,547.5086,547.5086,546.6126,546.6126,1744.0
2024-09-25 14:10:00,549.13,549.13,548.5,548.74,844.0,546.6624,546.6624,546.0352,546.2741,844.0
2024-09-25 14:20:00,548.74,548.74,548.54,548.73,300.0,546.2741,546.2741,546.075,546.2642,300.0
2024-09-25 14:30:00,548.73,549.09,548.73,549.09,1112.0,546.2642,546.6226,546.2642,546.6226,1112.0
2024-09-25 14:40:00,549.12,549.12,548.31,548.31,779.0,546.6524,546.6524,545.8461,545.8461,779.0
2024-09-25 14:50:00,548.25,548.25,547.73,548.23,1876.0,545.7863,545.7863,545.2687,545.7664,1876.0
2024-09-25 15:00:00,548.12,548.48,547.97,547.97,1527.0,545.6569,546.0153,545.5076,545.5076,1527.0
2024-09-25 15:10:00,547.81,547.86,547.55,547.79,985.0,545.3483,545.3981,545.0895,545.3284,985.0
2024-09-25 15:20:00,547.6,547.79,547.3,547.57,2561.0,545.1393,545.3284,544.8406,545.1094,2561.0
2024-09-25 15:30:00,547.47,548.29,547.47,548.29,1948.0,545.0098,545.8262,545.0098,545.8262,1948.0
2024-09-25 15:40:00,548.31,548.87,548.05,548.49,3572.0,545.8461,546.4036,545.5872,546.0253,3572.0
2024-09-25 15:50:00,548.21,549.28,547.77,548.27,39079.0,545.7465,546.8117,545.3085,545.8062,39079.0
2024-09-26 09:30:00,551.16,552.0,550.43,552.0,8822.0,548.6833,549.5195,547.9565,549.5195,8822.0
2024-09-26 09:40:00,552.19,553.33,551.65,552.75,2433.0,549.7086,550.8435,549.1711,550.2661,2433.0
2024-09-26 09:50:00,552.82,552.82,550.03,551.24,1812.0,550.3358,550.3358,547.5583,548.7629,1812.0
2024-09-26 10:00:00,552.69,552.86,550.31,550.31,1650.0,550.2064,550.3756,547.8371,547.8371,1650.0
2024-09-26 10:10:00,551.42,552.13,551.06,551.16,1738.0,548.9421,549.6489,548.5837,548.6833,1738.0
2024-09-26 10:20:00,549.65,550.36,549.64,550.36,300.0,547.18,547.8869,547.1701,547.8869,300.0
2024-09-26 10:30:00,550.75,551.46,550.75,551.46,1246.0,548.2751,548.9819,548.2751,548.9819,1246.0
2024-09-26 10:40:00,551.37,551.75,550.99,551.75,680.0,548.8923,549.2706,548.514,549.2706,680.0
2024-09-26 10:50:00,551.54,552.44,551.23,552.13,2121.0,549.0616,549.9575,548.7529,549.6489,2121.0
2024-09-26 11:00:00,552.01,552.02,550.56,550.56,1503.0,549.5294,549.5394,548.086,548.086,1503.0
2024-09-26 11:10:00,550.61,551.04,550.44,550.65,3582.0,548.1357,548.5638,547.9665,548.1756,3582.0
2024-09-26 11:20:00,550.45,550.45,550.45,550.45,100.0,547.9765,547.9765,547.9765,547.9765,100.0
2024-09-26 11:30:00,550.35,550.35,549.97,550.1,300.0,547.8769,547.8769,547.4986,547.628,300.0
2024-09-26 11:40:00,550.09,550.55,550.08,550.08,3030.0,547.6181,548.076,547.6081,547.6081,3030.0
2024-09-26 11:50:00,550.74,551.59,550.31,551.59,19448.0,548.2651,549.1113,547.8371,549.1113,19448.0
2024-09-26 12:00:00,551.02,551.9,550.84,551.75,1817.0,548.5439,549.4199,548.3647,549.2706,1817.0
2024-09-26 12:10:00,551.56,552.08,551.31,551.91,3571.0,549.0815,549.5991,548.8326,549.4299,3571.0
2024-09-26 12:20:00,552.36,552.77,552.15,552.3,1186.0,549.8779,550.286,549.6688,549.8181,1186.0
2024-09-26 12:30:00,552.3,552.3,552.3,552.3,0.0,549.8181,549.8181,549.8181,549.8181,0.0
2024-09-26 12:40:00,552.3,552.3,552.3,552.3,0.0,549.8181,549.8181,549.8181,549.8181,0.0
2024-09-26 12:50:00,551.44,551.53,551.41,551.52,305.0,548.962,549.0516,548.9321,549.0416,305.0
2024-09-26 13:00:00,551.52,551.91,551.52,551.52,810.0,549.0416,549.4299,549.0416,549.0416,810.0
2024-09-26 13:10:00,550.65,551.17,550.6,550.6,1244.0,548.1756,548.6932,548.1258,548.1258,1244.0
2024-09-26 13:20:00,550.83,551.39,550.54,551.07,2417.0,548.3547,548.9122,548.066,548.5937,2417.0
2024-09-26 13:30:00,551.52,551.9,551.36,551.36,1800.0,549.0416,549.4199,548.8824,548.8824,1800.0
2024-09-26 13:40:00,551.76,551.79,551.2,551.2,2200.0,549.2806,549.3104,548.7231,548.7231,2200.0
2024-09-26 13:50:00,551.73,551.73,551.14,551.27,700.0,549.2507,549.2507,548.6633,548.7928,700.0
2024-09-26 14:00:00,550.85,551.34,550.82,550.82,975.0,548.3747,548.8625,548.3448,548.3448,975.0
2024-09-26 14:10:00,551.16,551.84,550.79,551.67,2253.0,548.6833,549.3602,548.3149,549.191,2253.0
2024-09-26 14:20:00,551.37,552.02,551.05,552.02,1569.0,548.8923,549.5394,548.5738,549.5394,1569.0
2024-09-26 14:30:00,551.28,551.38,551.05,551.06,737.0,548.8027,548.9023,548.5738,548.5837,737.0
2024-09-26 14:40:00,551.36,551.39,551.06,551.06,1159.0,548.8824,548.9122,548.5837,548.5837,1159.0
2024-09-26 14:50:00,551.1,551.26,550.85,551.26,300.0,548.6235,548.7828,548.3747,548.7828,300.0
2024-09-26 15:00:00,551.1,551.38,551.1,551.37,279.0,548.6235,548.9023,548.6235,548.8923,279.0
2024-09-26 15:10:00,551.03,551.18,551.03,551.05,400.0,548.5538,548.7032,548.5538,548.5738,400.0
2024-09-26 15:20:00,551.17,551.25,550.78,550.97,5570.0,548.6932,548.7729,548.305,548.4941,5570.0
2024-09-26 15:30:00,551.01,551.01,550.49,550.5,2187.0,548.5339,548.5339,548.0163,548.0262,2187.0
2024-09-26 15:40:00,550.5,551.62,550.49,551.47,5250.0,548.0262,549.1412,548.0163,548.9919,5250.0
2024-09-26 15:50:00,551.21,553.12,551.02,552.71,15437.0,548.733,550.6345,548.5439,550.2263,15437.0
2024-09-27 09:30:00,553.13,553.89,552.83,553.05,3935.0,550.6444,551.401,550.3458,550.5648,3935.0
2024-09-27 09:40:00,553.2,553.42,553.01,553.01,500.0,550.7141,550.9331,550.5249,550.5249,500.0
2024-09-27 09:50:00,553.62,553.62,552.25,552.56,3960.0,551.1322,551.1322,549.7684,550.077,3960.0
2024-09-27 10:00:00,553.04,553.96,553.03,553.6,688.0,550.5548,551.4707,550.5449,551.1123,688.0
2024-09-27 10:10:00,553.65,555.26,553.65,555.26,1991.0,551.1621,552.7648,551.1621,552.7648,1991.0
2024-09-27 10:20:00,555.01,555.39,554.89,554.89,4109.0,552.516,552.8943,552.3965,552.3965,4109.0
2024-09-27 10:30:00,555.34,556.51,555.0,556.06,3178.0,552.8445,554.0092,552.506,553.5612,3178.0
2024-09-27 10:40:00,555.98,556.71,555.58,556.31,2727.0,553.4816,554.2083,553.0834,553.8101,2727.0
2024-09-27 10:50:00,556.73,557.02,556.66,557.01,1100.0,554.2282,554.5169,554.1585,554.507,1100.0
2024-09-27 11:00:00,556.99,556.99,555.56,555.56,3432.0,554.4871,554.4871,553.0635,553.0635,3432.0
2024-09-27 11:10:00,555.94,556.62,555.51,556.49,2464.0,553.4418,554.1187,553.0137,553.9893,2464.0
2024-09-27 11:20:00,556.75,557.53,556.75,557.52,1184.0,554.2481,555.0246,554.2481,555.0147,1184.0
2024-09-27 11:30:00,557.25,557.82,557.24,557.74,1679.0,554.7459,555.3133,554.7359,555.2337,1679.0
2024-09-27 11:40:00,557.35,558.05,556.75,556.8,3617.0,554.8454,555.5423,554.2481,554.2979,3617.0
2024-09-27 11:50:00,557.37,557.37,555.94,555.94,1236.0,554.8654,554.8654,553.4418,553.4418,1236.0
2024-09-27 12:00:00,555.91,555.96,555.35,555.93,2140.0,553.4119,553.4617,552.8544,553.4318,2140.0
2024-09-27 12:10:00,555.87,555.94,555.19,555.19,1202.0,553.3721,553.4418,552.6951,552.6951,1202.0
2024-09-27 12:20:00,555.29,555.29,555.28,555.29,736.0,552.7947,552.7947,552.7847,552.7947,736.0
2024-09-27 12:30:00,554.77,554.77,554.14,554.41,1300.0,552.277,552.277,551.6499,551.9187,1300.0
2024-09-27 12:40:00,554.84,555.84,554.84,555.11,7692.0,552.3467,553.3422,552.3467,552.6155,7692.0
2024-09-27 12:50:00,554.61,555.1,554.61,555.1,234.0,552.1178,552.6056,552.1178,552.6056,234.0
2024-09-27 13:00:00,554.67,554.67,554.21,554.29,700.0,552.1775,552.1775,551.7196,551.7992,700.0
2024-09-27 13:10:00,554.2,554.5,554.08,554.5,923.0,551.7096,552.0083,551.5901,552.0083,923.0
2024-09-27 13:20:00,553.87,553.87,553.86,553.87,200.0,551.3811,551.3811,551.3711,551.3811,200.0
2024-09-27 13:30:00,554.25,554.25,553.67,554.19,619.0,551.7594,551.7594,551.182,551.6996,619.0
2024-09-27 13:40:00,554.33,554.72,554.33,554.58,550.0,551.839,552.2273,551.839,552.0879,550.0
2024-09-27 13:50:00,554.98,554.98,554.43,554.43,300.0,552.4861,552.4861,551.9386,551.9386,300.0
2024-09-27 14:00:00,554.85,554.85,553.72,553.72,1090.0,552.3567,552.3567,551.2318,551.2318,1090.0
2024-09-27 14:10:00,554.23,554.69,554.18,554.18,300.0,551.7395,552.1974,551.6897,551.6897,300.0
2024-09-27 14:20:00,554.15,554.79,554.15,554.79,400.0,551.6598,552.2969,551.6598,552.2969,400.0
2024-09-27 14:30:00,553.8,553.8,553.8,553.8,1536.0,551.3114,551.3114,551.3114,551.3114,1536.0
2024-09-27 14:40:00,553.83,554.51,553.83,554.48,1204.0,551.3413,552.0182,551.3413,551.9883,1204.0
2024-09-27 14:50:00,554.48,554.6,553.89,554.51,835.0,551.9883,552.1078,551.401,552.0182,835.0
2024-09-27 15:00:00,554.68,554.84,554.68,554.69,318.0,552.1874,552.3467,552.1874,552.1974,318.0
2024-09-27 15:10:00,554.51,555.32,554.35,555.32,1453.0,552.0182,552.8246,551.8589,552.8246,1453.0
2024-09-27 15:20:00,555.27,555.28,554.61,554.62,1178.0,552.7748,552.7847,552.1178,552.1277,1178.0
2024-09-27 15:30:00,554.75,554.88,554.44,554.44,2004.0,552.2571,552.3865,551.9485,551.9485,2004.0
2024-09-27 15:40:00,554.08,554.42,553.79,554.13,6357.0,551.5901,551.9286,551.3014,551.6399,6357.0
2024-09-27 15:50:00,553.99,554.46,553.42,553.84,17353.0,551.5005,551.9684,550.9331,551.3512,17353.0
2024-09-30 09:30:00,554.19,558.05,552.07,552.11,5101.0,551.6996,555.5423,549.5892,549.629,5101.0
2024-09-30 09:40:00,551.97,554.28,550.58,550.68,1701.0,549.4896,551.7892,548.1059,548.2054,1701.0
2024-09-30 09:50:00,549.34,549.34,549.33,549.34,100.0,546.8714,546.8714,546.8615,546.8714,100.0
2024-09-30 10:00:00,550.97,551.45,550.14,550.83,5402.0,548.4941,548.972,547.6678,548.3547,5402.0
2024-09-30 10:10:00,550.92,552.17,550.91,551.76,2398.0,548.4443,549.6887,548.4344,549.2806,2398.0
2024-09-30 10:20:00,551.87,552.45,551.47,552.45,1778.0,549.3901,549.9675,548.9919,549.9675,1778.0
2024-09-30 10:30:00,553.32,553.72,552.64,553.58,2115.0,550.8336,551.2318,550.1566,551.0924,2115.0
2024-09-30 10:40:00,554.0,554.28,553.77,553.9,500.0,551.5105,551.7892,551.2815,551.4109,500.0
2024-09-30 10:50:00,554.54,554.54,553.39,553.39,965.0,552.0481,552.0481,550.9032,550.9032,965.0
2024-09-30 11:00:00,553.83,553.83,552.85,553.4,1325.0,551.3413,551.3413,550.3657,550.9132,1325.0
2024-09-30 11:10:00,553.39,554.45,553.3,553.9,16245.0,550.9032,551.9585,550.8136,551.4109,16245.0
2024-09-30 11:20:00,554.0,554.31,553.66,553.99,2392.0,551.5105,551.8191,551.172,551.5005,2392.0
2024-09-30 11:30:00,554.45,554.45,553.85,554.16,441.0,551.9585,551.9585,551.3612,551.6698,441.0
2024-09-30 11:40:00,554.42,554.43,553.93,554.29,1000.0,551.9286,551.9386,551.4408,551.7992,1000.0
2024-09-30 11:50:00,554.09,555.39,554.08,555.39,1400.0,551.6001,552.8943,551.5901,552.8943,1400.0
2024-09-30 12:00:00,555.3,555.77,555.3,555.77,500.0,552.8047,553.2725,552.8047,553.2725,500.0
2024-09-30 12:10:00,556.0,556.0,555.34,555.61,400.0,553.5015,553.5015,552.8445,553.1133,400.0
2024-09-30 12:20:00,555.55,555.61,555.3,555.3,425.0,553.0535,553.1133,552.8047,552.8047,425.0
2024-09-30 12:30:00,555.54,555.74,555.22,555.3,3238.0,553.0436,553.2427,552.725,552.8047,3238.0
2024-09-30 12:40:00,555.3,555.3,554.1,554.1,800.0,552.8047,552.8047,551.61,551.61,800.0
2024-09-30 12:50:00,554.98,555.35,554.64,554.98,1675.0,552.4861,552.8544,552.1476,552.4861,1675.0
2024-09-30 13:00:00,554.75,555.23,554.74,555.23,1383.0,552.2571,552.735,552.2472,552.735,1383.0
2024-09-30 13:10:00,554.84,555.8,554.61,555.28,3635.0,552.3467,553.3024,552.1178,552.7847,3635.0
2024-09-30 13:20:00,555.39,555.77,554.98,555.77,412.0,552.8943,553.2725,552.4861,553.2725,412.0
2024-09-30 13:30:00,554.98,555.61,554.71,555.61,1753.0,552.4861,553.1133,552.2173,553.1133,1753.0
2024-09-30 13:40:00,555.61,555.72,555.36,555.36,500.0,553.1133,553.2228,552.8644,552.8644,500.0
2024-09-30 13:50:00,554.6,554.85,553.87,554.1,1200.0,552.1078,552.3567,551.3811,551.61,1200.0
2024-09-30 14:00:00,553.63,554.2,553.46,553.85,1378.0,551.1422,551.7096,550.9729,551.3612,1378.0
2024-09-30 14:10:00,553.89,554.39,553.37,554.06,2494.0,551.401,551.8987,550.8833,551.5702,2494.0
2024-09-30 14:20:00,553.99,553.99,552.88,553.63,44341.0,551.5005,551.5005,550.3955,551.1422,44341.0
2024-09-30 14:30:00,553.41,554.72,553.41,554.72,458.0,550.9231,552.2273,550.9231,552.2273,458.0
2024-09-30 14:40:00,555.06,555.09,553.28,553.28,1836.0,552.5657,552.5956,550.7937,550.7937,1836.0
2024-09-30 14:50:00,553.37,553.71,553.0,553.71,700.0,550.8833,551.2218,550.515,551.2218,700.0
2024-09-30 15:00:00,553.35,554.14,553.31,554.05,1054.0,550.8634,551.6499,550.8236,551.5603,1054.0
2024-09-30 15:10:00,553.95,554.2,553.84,554.2,488.0,551.4607,551.7096,551.3512,551.7096,488.0
2024-09-30 15:20:00,554.01,554.72,553.9,553.9,2045.0,551.5205,552.2273,551.4109,551.4109,2045.0
2024-09-30 15:30:00,554.39,555.51,554.33,555.5,1425.0,551.8987,553.0137,551.839,553.0038,1425.0
2024-09-30 15:40:00,555.57,555.73,555.28,555.43,6794.0,553.0734,553.2327,552.7847,552.9341,6794.0
2024-09-30 15:50:00,555.36,557.21,554.89,556.45,25366.0,552.8644,554.7061,552.3965,553.9495,25366.0
2024-10-01 09:30:00,556.6,556.6,550.57,555.95,7158.0,554.0988,554.0988,548.0959,553.4517,7158.0
2024-10-01 09:40:00,550.8,550.92,550.42,550.42,863.0,548.3249,548.4443,547.9466,547.9466,863.0
2024-10-01 09:50:00,550.08,550.57,548.87,550.38,5772.0,547.6081,548.0959,546.4036,547.9068,5772.0
2024-10-01 10:00:00,551.3,551.3,549.09,549.99,2542.0,548.8226,548.8226,546.6226,547.5185,2542.0
2024-10-01 10:10:00,549.92,551.11,549.92,550.83,400.0,547.4488,548.6335,547.4488,548.3547,400.0
2024-10-01 10:20:00,550.97,551.97,549.55,550.6,1868.0,548.4941,549.4896,547.0805,548.1258,1868.0
2024-10-01 10:30:00,550.79,551.74,550.78,551.74,710.0,548.3149,549.2607,548.305,549.2607,710.0
2024-10-01 10:40:00,550.98,551.36,550.54,550.67,1289.0,548.5041,548.8824,548.066,548.1955,1289.0
2024-10-01 10:50:00,550.74,550.74,550.0,550.0,601.0,548.2651,548.2651,547.5285,547.5285,601.0
2024-10-01 11:00:00,549.0,549.12,548.4,548.45,4530.0,546.533,546.6524,545.9357,545.9854,4530.0
2024-10-01 11:10:00,548.0,548.45,547.66,547.67,1648.0,545.5375,545.9854,545.199,545.2089,1648.0
2024-10-01 11:20:00,548.68,548.92,548.44,548.92,522.0,546.2144,546.4533,545.9755,546.4533,522.0
2024-10-01 11:30:00,548.84,549.87,548.79,549.58,1397.0,546.3737,547.3991,546.3239,547.1104,1397.0
2024-10-01 11:40:00,549.99,550.51,549.95,550.51,1600.0,547.5185,548.0362,547.4787,548.0362,1600.0
2024-10-01 11:50:00,551.21,551.21,550.32,550.32,1245.0,548.733,548.733,547.847,547.847,1245.0
2024-10-01 12:00:00,551.02,551.02,550.68,550.68,500.0,548.5439,548.5439,548.2054,548.2054,500.0
2024-10-01 12:10:00,550.2,550.2,549.57,549.58,320.0,547.7276,547.7276,547.1004,547.1104,320.0
2024-10-01 12:20:00,549.72,549.72,548.99,549.11,1594.0,547.2497,547.2497,546.523,546.6425,1594.0
2024-10-01 12:30:00,549.18,549.73,548.67,549.61,1774.0,546.7122,547.2597,546.2044,547.1402,1774.0
2024-10-01 12:40:00,548.23,548.23,548.23,548.23,100.0,545.7664,545.7664,545.7664,545.7664,100.0
2024-10-01 12:50:00,548.39,548.55,548.39,548.55,900.0,545.9257,546.085,545.9257,546.085,900.0
2024-10-01 13:00:00,548.73,548.73,548.72,548.73,100.0,546.2642,546.2642,546.2542,546.2642,100.0
2024-10-01 13:10:00,548.05,548.05,546.88,546.88,3134.0,545.5872,545.5872,544.4225,544.4225,3134.0
2024-10-01 13:20:00,546.95,547.31,546.57,546.86,1205.0,544.4922,544.8506,544.1139,544.4026,1205.0
2024-10-01 13:30:00,547.14,547.65,547.06,547.12,3068.0,544.6813,545.189,544.6017,544.6614,3068.0
2024-10-01 13:40:00,547.21,548.77,547.2,548.76,1293.0,544.751,546.304,544.7411,546.294,1293.0
2024-10-01 13:50:00,549.0,550.41,548.99,550.41,400.0,546.533,547.9366,546.523,547.9366,400.0
2024-10-01 14:00:00,551.46,551.46,550.86,550.99,670.0,548.9819,548.9819,548.3846,548.514,670.0
2024-10-01 14:10:00,551.04,551.55,551.04,551.55,407.0,548.5638,549.0715,548.5638,549.0715,407.0
2024-10-01 14:20:00,550.9,550.9,550.9,550.9,578.0,548.4244,548.4244,548.4244,548.4244,578.0
2024-10-01 14:30:00,551.21,551.44,550.76,550.91,3397.0,548.733,548.962,548.2851,548.4344,3397.0
2024-10-01 14:40:00,550.25,550.26,549.86,549.86,1259.0,547.7773,547.7873,547.3891,547.3891,1259.0
2024-10-01 14:50:00,549.67,549.78,549.37,549.59,1518.0,547.2,547.3095,546.9013,547.1203,1518.0
2024-10-01 15:00:00,549.48,549.79,549.47,549.79,737.0,547.0108,547.3194,547.0009,547.3194,737.0
2024-10-01 15:10:00,549.83,549.87,549.15,549.87,1593.0,547.3592,547.3991,546.6823,547.3991,1593.0
2024-10-01 15:20:00,550.03,550.59,549.98,550.12,1000.0,547.5583,548.1158,547.5086,547.6479,1000.0
2024-10-01 15:30:00,550.59,550.62,549.63,549.63,1200.0,548.1158,548.1457,547.1601,547.1601,1200.0
2024-10-01 15:40:00,549.95,549.98,549.13,549.41,4003.0,547.4787,547.5086,546.6624,546.9411,4003.0
2024-10-01 15:50:00,549.75,549.96,547.82,547.95,9376.0,547.2796,547.4887,545.3583,545.4877,9376.0
2024-10-02 09:30:00,549.37,549.37,548.19,548.19,4405.0,546.9013,546.9013,545.7266,545.7266,4405.0
2024-10-02 09:40:00,546.77,548.52,546.77,548.52,603.0,544.313,546.0551,544.313,546.0551,603.0
2024-10-02 09:50:00,548.75,548.75,548.6,548.64,364.0,546.2841,546.2841,546.1348,546.1746,364.0
2024-10-02 10:00:00,548.79,548.79,546.89,546.89,1046.0,546.3239,546.3239,544.4324,544.4324,1046.0
2024-10-02 10:10:00,546.58,547.04,546.39,547.04,1034.0,544.1238,544.5818,543.9347,544.5818,1034.0
2024-10-02 10:20:00,545.9,546.92,545.9,546.91,494.0,543.4469,544.4623,543.4469,544.4524,494.0
2024-10-02 10:30:00,547.19,548.03,547.19,548.03,426.0,544.7311,545.5673,544.7311,545.5673,426.0
2024-10-02 10:40:00,548.14,548.47,548.02,548.47,846.0,545.6768,546.0053,545.5574,546.0053,846.0
2024-10-02 10:50:00,548.7,549.05,548.69,548.86,1217.0,546.2343,546.5827,546.2244,546.3936,1217.0
2024-10-02 11:00:00,549.23,549.23,549.23,549.23,100.0,546.7619,546.7619,546.7619,546.7619,100.0
2024-10-02 11:10:00,548.86,548.95,548.86,548.94,345.0,546.3936,546.4832,546.3936,546.4732,345.0
2024-10-02 11:20:00,549.15,550.0,549.03,550.0,575.0,546.6823,547.5285,546.5628,547.5285,575.0
2024-10-02 11:30:00,549.99,549.99,548.25,548.38,2448.0,547.5185,547.5185,545.7863,545.9158,2448.0
2024-10-02 11:40:00,548.38,548.87,547.93,548.86,20643.0,545.9158,546.4036,545.4678,546.3936,20643.0
2024-10-02 11:50:00,549.45,549.45,548.79,548.82,3439.0,546.9809,546.9809,546.3239,546.3538,3439.0
2024-10-02 12:00:00,549.25,549.25,549.25,549.25,100.0,546.7818,546.7818,546.7818,546.7818,100.0
2024-10-02 12:10:00,549.03,549.43,548.37,548.86,3082.0,546.5628,546.961,545.9058,546.3936,3082.0
2024-10-02 12:20:00,549.13,549.76,548.82,548.82,2829.0,546.6624,547.2896,546.3538,546.3538,2829.0
2024-10-02 12:30:00,548.86,548.92,548.52,548.52,1949.0,546.3936,546.4533,546.0551,546.0551,1949.0
2024-10-02 12:40:00,549.28,549.48,548.68,548.94,1561.0,546.8117,547.0108,546.2144,546.4732,1561.0
2024-10-02 12:50:00,549.08,549.18,548.68,548.84,549.0,546.6126,546.7122,546.2144,546.3737,549.0
2024-10-02 13:00:00,548.57,548.89,548.46,548.88,602.0,546.1049,546.4235,545.9954,546.4135,602.0
2024-10-02 13:10:00,548.9,548.9,548.9,548.9,165.0,546.4334,546.4334,546.4334,546.4334,165.0
2024-10-02 13:20:00,549.13,549.86,549.09,549.12,1410.0,546.6624,547.3891,546.6226,546.6524,1410.0
2024-10-02 13:30:00,549.61,549.64,549.2,549.35,1926.0,547.1402,547.1701,546.7321,546.8814,1926.0
2024-10-02 13:40:00,549.61,550.98,549.26,550.98,2531.0,547.1402,548.5041,546.7918,548.5041,2531.0
2024-10-02 13:50:00,551.24,551.24,550.83,550.84,418.0,548.7629,548.7629,548.3547,548.3647,418.0
2024-10-02 14:00:00,551.44,551.71,550.57,550.59,2952.0,548.962,549.2308,548.0959,548.1158,2952.0
2024-10-02 14:10:00,550.7,550.99,549.83,549.83,2016.0,548.2253,548.514,547.3592,547.3592,2016.0
2024-10-02 14:20:00,550.33,550.33,549.05,549.05,1327.0,547.857,547.857,546.5827,546.5827,1327.0
2024-10-02 14:30:00,549.54,549.54,548.94,549.5,1340.0,547.0705,547.0705,546.4732,547.0307,1340.0
2024-10-02 14:40:00,549.5,549.73,549.41,549.67,5357.0,547.0307,547.2597,546.9411,547.2,5357.0
2024-10-02 14:50:00,550.0,550.0,548.97,549.43,3611.0,547.5285,547.5285,546.5031,546.961,3611.0
2024-10-02 15:00:00,549.49,549.58,549.06,549.22,2924.0,547.0208,547.1104,546.5927,546.752,2924.0
2024-10-02 15:10:00,549.36,551.14,549.36,551.05,21439.0,546.8913,548.6633,546.8913,548.5738,21439.0
2024-10-02 15:20:00,551.05,551.28,549.56,551.27,17438.0,548.5738,548.8027,547.0904,548.7928,17438.0
2024-10-02 15:30:00,550.49,551.16,550.3,550.58,11914.0,548.0163,548.6833,547.8271,548.1059,11914.0
2024-10-02 15:40:00,550.22,551.59,550.04,551.07,3257.0,547.7475,549.1113,547.5683,548.5937,3257.0
2024-10-02 15:50:00,551.08,552.21,551.08,551.36,15615.0,548.6036,549.7285,548.6036,548.8824,15615.0
2024-10-03 09:30:00,549.0,549.0,545.04,546.75,9641.0,546.533,546.533,542.5908,544.2931,9641.0
2024-10-03 09:40:00,546.85,548.62,546.8,548.62,9987.0,544.3926,546.1547,544.3429,546.1547,9987.0
2024-10-03 09:50:00,548.93,550.14,547.52,549.71,46634.0,546.4633,547.6678,545.0596,547.2398,46634.0
2024-10-03 10:00:00,549.88,551.36,549.88,550.68,2270.0,547.409,548.8824,547.409,548.2054,2270.0
2024-10-03 10:10:00,551.06,552.64,549.99,552.0,13646.0,548.5837,550.1566,547.5185,549.5195,13646.0
2024-10-03 10:20:00,551.55,551.55,550.16,550.33,1428.0,549.0715,549.0715,547.6878,547.857,1428.0
2024-10-03 10:30:00,550.33,551.79,549.86,551.47,2459.0,547.857,549.3104,547.3891,548.9919,2459.0
2024-10-03 10:40:00,552.19,552.19,550.15,551.04,16738.0,549.7086,549.7086,547.6778,548.5638,16738.0
2024-10-03 10:50:00,550.64,551.55,550.14,550.14,1549.0,548.1656,549.0715,547.6678,547.6678,1549.0
2024-10-03 11:00:00,550.0,550.85,549.38,550.68,2611.0,547.5285,548.3747,546.9113,548.2054,2611.0
2024-10-03 11:10:00,550.3,551.4,549.73,550.88,2195.0,547.8271,548.9222,547.2597,548.4045,2195.0
2024-10-03 11:20:00,551.27,551.69,551.13,551.69,646.0,548.7928,549.2109,548.6534,549.2109,646.0
2024-10-03 11:30:00,551.15,552.07,551.15,551.67,4002.0,548.6733,549.5892,548.6733,549.191,4002.0
2024-10-03 11:40:00,551.67,552.08,551.62,552.08,500.0,549.191,549.5991,549.1412,549.5991,500.0
2024-10-03 11:50:00,552.02,552.02,550.7,551.79,3655.0,549.5394,549.5394,548.2253,549.3104,3655.0
2024-10-03 12:00:00,551.5,552.23,551.16,551.22,9401.0,549.0217,549.7485,548.6833,548.743,9401.0
2024-10-03 12:10:00,551.21,551.5,551.06,551.06,3400.0,548.733,549.0217,548.5837,548.5837,3400.0
2024-10-03 12:20:00,551.6,551.73,550.09,550.09,3112.0,549.1213,549.2507,547.6181,547.6181,3112.0
2024-10-03 12:30:00,550.07,550.07,549.47,549.71,910.0,547.5982,547.5982,547.0009,547.2398,910.0
2024-10-03 12:40:00,548.94,549.59,547.92,548.36,1176.0,546.4732,547.1203,545.4578,545.8958,1176.0
2024-10-03 12:50:00,547.83,549.38,547.83,548.66,14751.0,545.3682,546.9113,545.3682,546.1945,14751.0
2024-10-03 13:00:00,548.08,549.22,548.08,548.6,1400.0,545.6171,546.752,545.6171,546.1348,1400.0
2024-10-03 13:10:00,548.31,548.84,548.31,548.64,1300.0,545.8461,546.3737,545.8461,546.1746,1300.0
2024-10-03 13:20:00,548.56,549.87,548.49,549.56,3889.0,546.0949,547.3991,546.0253,547.0904,3889.0
2024-10-03 13:30:00,550.01,550.37,549.8,550.03,1300.0,547.5384,547.8968,547.3294,547.5583,1300.0
2024-10-03 13:40:00,549.68,549.69,549.09,549.11,1500.0,547.2099,547.2199,546.6226,546.6425,1500.0
2024-10-03 13:50:00,549.57,549.88,549.57,549.88,1300.0,547.1004,547.409,547.1004,547.409,1300.0
2024-10-03 14:00:00,549.71,549.92,549.58,549.92,400.0,547.2398,547.4488,547.1104,547.4488,400.0
2024-10-03 14:10:00,550.32,550.32,550.31,550.32,1064.0,547.847,547.847,547.8371,547.847,1064.0
2024-10-03 14:20:00,550.12,550.17,549.98,550.17,600.0,547.6479,547.6977,547.5086,547.6977,600.0
2024-10-03 14:30:00,550.05,550.05,549.83,549.83,1100.0,547.5782,547.5782,547.3592,547.3592,1100.0
2024-10-03 14:40:00,550.0,550.03,549.72,549.95,725.0,547.5285,547.5583,547.2497,547.4787,725.0
2024-10-03 14:50:00,549.74,550.0,549.51,549.9,1258.0,547.2696,547.5285,547.0407,547.4289,1258.0
2024-10-03 15:00:00,549.9,549.9,548.69,548.8,7287.0,547.4289,547.4289,546.2244,546.3339,7287.0
2024-10-03 15:10:00,548.7,549.08,548.59,548.59,3721.0,546.2343,546.6126,546.1248,546.1248,3721.0
2024-10-03 15:20:00,548.84,548.85,547.94,547.94,1840.0,546.3737,546.3836,545.4777,545.4777,1840.0
2024-10-03 15:30:00,547.79,548.36,547.15,547.15,6802.0,545.3284,545.8958,544.6913,544.6913,6802.0
2024-10-03 15:40:00,547.15,547.26,545.79,546.87,8947.0,544.6913,544.8008,543.3374,544.4125,8947.0
2024-10-03 15:50:00,547.38,549.46,546.95,548.57,26543.0,544.9202,546.9909,544.4922,546.1049,26543.0
2024-10-04 09:30:00,552.72,552.72,548.21,549.88,5162.0,550.2362,550.2362,545.7465,547.409,5162.0
2024-10-04 09:40:00,550.06,550.89,550.06,550.63,400.0,547.5882,548.4145,547.5882,548.1556,400.0
2024-10-04 09:50:00,550.0,550.0,549.99,550.0,100.0,547.5285,547.5285,547.5185,547.5285,100.0
2024-10-04 10:00:00,548.93,549.6,547.88,547.88,1525.0,546.4633,547.1303,545.418,545.418,1525.0
2024-10-04 10:10:00,547.23,547.36,546.55,547.16,1892.0,544.7709,544.9003,544.094,544.7012,1892.0
2024-10-04 10:20:00,546.46,546.46,545.08,545.67,1300.0,544.0044,544.0044,542.6306,543.2179,1300.0
2024-10-04 10:30:00,545.58,545.93,545.57,545.73,500.0,543.1283,543.4768,543.1184,543.2777,500.0
2024-10-04 10:40:00,545.83,545.83,544.93,545.4,1930.0,543.3772,543.3772,542.4813,542.9491,1930.0
2024-10-04 10:50:00,546.07,546.23,545.84,545.84,3718.0,543.6161,543.7754,543.3872,543.3872,3718.0
2024-10-04 11:00:00,545.9,546.76,545.9,546.44,1214.0,543.4469,544.303,543.4469,543.9845,1214.0
2024-10-04 11:10:00,546.0,546.35,545.14,545.14,1456.0,543.5464,543.8949,542.6903,542.6903,1456.0
2024-10-04 11:20:00,544.64,544.9,544.18,544.55,1403.0,542.1926,542.4514,541.7346,542.103,1403.0
2024-10-04 11:30:00,544.15,544.17,543.81,544.17,319.0,541.7048,541.7247,541.3663,541.7247,319.0
2024-10-04 11:40:00,544.44,544.45,543.42,543.43,1691.0,541.9935,542.0034,540.978,540.988,1691.0
2024-10-04 11:50:00,543.83,543.98,543.43,543.98,539.0,541.3862,541.5355,540.988,541.5355,539.0
2024-10-04 12:00:00,544.87,544.88,544.86,544.86,205.0,542.4215,542.4315,542.4116,542.4116,205.0
2024-10-04 12:10:00,544.77,545.36,544.77,545.36,550.0,542.322,542.9093,542.322,542.9093,550.0
2024-10-04 12:20:00,545.15,545.3,544.55,544.57,1000.0,542.7003,542.8496,542.103,542.1229,1000.0
2024-10-04 12:30:00,544.48,545.09,544.47,545.09,700.0,542.0333,542.6405,542.0233,542.6405,700.0
2024-10-04 12:40:00,546.38,546.82,545.92,546.67,621.0,543.9247,544.3628,543.4668,544.2134,621.0
2024-10-04 12:50:00,546.22,546.22,545.77,546.13,880.0,543.7655,543.7655,543.3175,543.6759,880.0
2024-10-04 13:00:00,545.57,545.57,545.57,545.57,100.0,543.1184,543.1184,543.1184,543.1184,100.0
2024-10-04 13:10:00,545.01,545.5,545.01,545.5,765.0,542.5609,543.0487,542.5609,543.0487,765.0
2024-10-04 13:20:00,545.49,545.49,545.24,545.27,885.0,543.0387,543.0387,542.7899,542.8197,885.0
2024-10-04 13:30:00,545.31,545.59,543.29,543.52,2300.0,542.8595,543.1383,540.8486,541.0776,2300.0
2024-10-04 13:40:00,543.85,544.3,543.8,544.0,1539.0,541.4061,541.8541,541.3563,541.5554,1539.0
2024-10-04 13:50:00,544.22,544.56,544.22,544.46,3801.0,541.7744,542.1129,541.7744,542.0134,3801.0
2024-10-04 14:00:00,544.23,544.23,543.42,543.49,1782.0,541.7844,541.7844,540.978,541.0477,1782.0
2024-10-04 14:10:00,543.64,543.64,542.74,542.74,1525.0,541.1971,541.1971,540.3011,540.3011,1525.0
2024-10-04 14:20:00,543.18,544.06,542.82,544.06,2718.0,540.7391,541.6152,540.3807,541.6152,2718.0
2024-10-04 14:30:00,543.8,544.48,543.35,543.35,2497.0,541.3563,542.0333,540.9084,540.9084,2497.0
2024-10-04 14:40:00,543.41,543.91,543.41,543.41,925.0,540.9681,541.4658,540.9681,540.9681,925.0
2024-10-04 14:50:00,543.05,543.87,542.75,543.1,4149.0,540.6097,541.426,540.3111,540.6595,4149.0
2024-10-04 15:00:00,543.1,545.22,543.1,545.0,1900.0,540.6595,542.77,540.6595,542.5509,1900.0
2024-10-04 15:10:00,544.28,544.63,543.86,543.91,1847.0,541.8342,542.1826,541.4161,541.4658,1847.0
2024-10-04 15:20:00,544.31,545.01,544.26,544.92,3200.0,541.864,542.5609,541.8143,542.4713,3200.0
2024-10-04 15:30:00,544.96,545.84,544.78,545.34,7888.0,542.5111,543.3872,542.3319,542.8894,7888.0
2024-10-04 15:40:00,545.47,545.72,544.47,545.07,4600.0,543.0188,543.2677,542.0233,542.6206,4600.0
2024-10-04 15:50:00,544.81,545.03,544.38,544.53,26287.0,542.3618,542.5808,541.9337,542.0831,26287.0
2024-10-07 09:30:00,540.15,540.15,537.56,537.88,7845.0,537.7227,537.7227,535.1444,535.4629,7845.0
2024-10-07 09:40:00,538.07,539.25,537.72,538.85,1900.0,535.6521,536.8268,535.3037,536.4286,1900.0
2024-10-07 09:50:00,538.43,539.24,537.87,538.02,4120.0,536.0105,536.8168,535.453,535.6023,4120.0
2024-10-07 10:00:00,538.3,539.06,538.18,538.51,2951.0,535.881,536.6376,535.7616,536.0901,2951.0
2024-10-07 10:10:00,538.34,539.55,538.34,539.28,2476.0,535.9209,537.1254,535.9209,536.8566,2476.0
2024-10-07 10:20:00,539.2,540.21,539.19,539.83,4488.0,536.777,537.7825,536.767,537.4042,4488.0
2024-10-07 10:30:00,539.86,540.75,539.85,540.74,10154.0,537.434,538.32,537.4241,538.3101,10154.0
2024-10-07 10:40:00,540.65,541.26,540.4,541.11,2613.0,538.2205,538.8277,537.9716,538.6784,2613.0
2024-10-07 10:50:00,541.04,541.44,540.3,540.3,3038.0,538.6087,539.0069,537.8721,537.8721,3038.0
2024-10-07 11:00:00,540.54,541.01,540.3,540.77,2930.0,538.111,538.5789,537.8721,538.3399,2930.0
2024-10-07 11:10:00,540.95,541.53,540.95,541.3,2486.0,538.5191,539.0965,538.5191,538.8676,2486.0
2024-10-07 11:20:00,541.33,541.41,540.62,540.63,3598.0,538.8974,538.9771,538.1906,538.2006,3598.0
2024-10-07 11:30:00,540.78,540.89,540.36,540.5,1996.0,538.3499,538.4594,537.9318,538.0712,1996.0
2024-10-07 11:40:00,540.75,540.83,539.69,540.08,1246.0,538.32,538.3997,537.2648,537.653,1246.0
2024-10-07 11:50:00,540.08,540.08,539.44,539.75,2016.0,537.653,537.653,537.0159,537.3245,2016.0
2024-10-07 12:00:00,539.75,539.75,539.4,539.73,694.0,537.3245,537.3245,536.9761,537.3046,694.0
2024-10-07 12:10:00,539.09,539.53,539.08,539.43,2448.0,536.6675,537.1055,536.6575,537.006,2448.0
2024-10-07 12:20:00,539.5,539.6,539.11,539.39,1258.0,537.0757,537.1752,536.6874,536.9662,1258.0
2024-10-07 12:30:00,539.42,539.68,539.08,539.09,798.0,536.996,537.2548,536.6575,536.6675,798.0
2024-10-07 12:40:00,538.68,539.14,538.34,539.14,1230.0,536.2593,536.7173,535.9209,536.7173,1230.0
2024-10-07 12:50:00,539.07,539.33,539.07,539.09,734.0,536.6476,536.9064,536.6476,536.6675,734.0
2024-10-07 13:00:00,539.1,539.13,539.09,539.13,427.0,536.6775,536.7073,536.6675,536.7073,427.0
2024-10-07 13:10:00,538.71,539.13,538.71,539.05,1133.0,536.2892,536.7073,536.2892,536.6277,1133.0
2024-10-07 13:20:00,539.05,539.27,539.04,539.1,1085.0,536.6277,536.8467,536.6177,536.6775,1085.0
2024-10-07 13:30:00,538.88,539.05,538.87,538.96,620.0,536.4584,536.6277,536.4485,536.5381,620.0
2024-10-07 13:40:00,539.0,539.0,538.96,539.0,800.0,536.5779,536.5779,536.5381,536.5779,800.0
2024-10-07 13:50:00,538.87,538.87,538.45,538.81,529.0,536.4485,536.4485,536.0304,536.3888,529.0
2024-10-07 14:00:00,538.8,538.8,538.37,538.62,1260.0,536.3788,536.3788,535.9507,536.1996,1260.0
2024-10-07 14:10:00,538.67,539.1,538.55,538.55,972.0,536.2494,536.6775,536.1299,536.1299,972.0
2024-10-07 14:20:00,538.66,538.66,538.51,538.51,794.0,536.2394,536.2394,536.0901,536.0901,794.0
2024-10-07 14:30:00,538.45,538.65,537.6,538.48,2441.0,536.0304,536.2295,535.1842,536.0602,2441.0
2024-10-07 14:40:00,538.76,538.76,537.74,538.04,2025.0,536.339,536.339,535.3236,535.6222,2025.0
2024-10-07 14:50:00,538.03,538.13,537.65,537.66,2931.0,535.6123,535.7118,535.234,535.2439,2931.0
2024-10-07 15:00:00,537.55,538.36,537.53,538.36,6800.0,535.1344,535.9408,535.1145,535.9408,6800.0
2024-10-07 15:10:00,538.36,539.48,538.35,539.48,3159.0,535.9408,537.0557,535.9308,537.0557,3159.0
2024-10-07 15:20:00,539.22,539.22,538.46,538.72,1915.0,536.7969,536.7969,536.0403,536.2992,1915.0
2024-10-07 15:30:00,538.44,538.55,537.59,537.8,1255.0,536.0204,536.1299,535.1742,535.3833,1255.0
2024-10-07 15:40:00,537.77,537.94,537.35,537.94,2574.0,535.3534,535.5227,534.9353,535.5227,2574.0
2024-10-07 15:50:00,537.84,538.86,537.64,537.76,26484.0,535.4231,536.4385,535.224,535.3435,26484.0
2024-10-08 09:30:00,537.12,537.25,535.66,536.75,7211.0,535.445,535.5746,533.9896,535.0762,7211.0
2024-10-08 09:40:00,537.41,537.59,536.48,536.89,2010.0,535.7341,535.9136,534.807,535.2157,2010.0
2024-10-08 09:50:00,536.87,537.51,536.64,536.64,5904.0,535.1958,535.8338,534.9665,534.9665,5904.0
2024-10-08 10:00:00,536.57,537.7,536.14,537.54,8096.0,534.8967,536.0232,534.4681,535.8637,8096.0
2024-10-08 10:10:00,537.25,537.61,536.88,537.31,6408.0,535.5746,535.9335,535.2058,535.6344,6408.0
2024-10-08 10:20:00,537.58,538.31,537.35,537.93,1100.0,535.9036,536.6313,535.6743,536.2525,1100.0
2024-10-08 10:30:00,537.9,538.28,537.9,538.28,1300.0,536.2226,536.6014,536.2226,536.6014,1300.0
2024-10-08 10:40:00,538.16,539.72,537.75,538.74,3660.0,536.4818,538.0369,536.0731,537.06,3660.0
2024-10-08 10:50:00,538.69,539.45,538.58,538.91,1983.0,537.0101,537.7678,536.9005,537.2294,1983.0
2024-10-08 11:00:00,538.7,538.7,538.69,538.7,100.0,537.0201,537.0201,537.0101,537.0201,100.0
2024-10-08 11:10:00,538.87,539.36,538.12,539.36,939.0,537.1896,537.678,536.4419,537.678,939.0
2024-10-08 11:20:00,539.66,539.66,538.84,539.48,967.0,537.9771,537.9771,537.1597,537.7977,967.0
2024-10-08 11:30:00,539.39,540.0,539.39,539.39,3655.0,537.7079,538.316,537.7079,537.7079,3655.0
2024-10-08 11:40:00,539.28,540.55,539.28,540.21,14382.0,537.5983,538.8643,537.5983,538.5254,14382.0
2024-10-08 11:50:00,540.08,540.08,540.08,540.08,100.0,538.3958,538.3958,538.3958,538.3958,100.0
2024-10-08 12:00:00,540.27,540.28,539.81,539.89,600.0,538.5852,538.5952,538.1266,538.2064,600.0
2024-10-08 12:10:00,539.87,539.87,539.66,539.67,400.0,538.1864,538.1864,537.9771,537.9871,400.0
2024-10-08 12:20:00,539.57,540.02,539.56,540.02,200.0,537.8874,538.336,537.8774,538.336,200.0
2024-10-08 12:30:00,540.1,540.1,540.09,540.1,100.0,538.4157,538.4157,538.4058,538.4157,100.0
2024-10-08 12:40:00,540.56,540.56,540.38,540.38,400.0,538.8743,538.8743,538.6949,538.6949,400.0
2024-10-08 12:50:00,540.38,540.38,540.38,540.38,0.0,538.6949,538.6949,538.6949,538.6949,0.0
2024-10-08 13:00:00,540.55,540.55,539.83,539.84,500.0,538.8643,538.8643,538.1466,538.1565,500.0
2024-10-08 13:10:00,539.84,540.17,539.83,539.91,320.0,538.1565,538.4855,538.1466,538.2263,320.0
2024-10-08 13:20:00,539.81,540.32,539.28,540.32,1808.0,538.1266,538.635,537.5983,538.635,1808.0
2024-10-08 13:30:00,539.85,540.08,539.84,539.97,400.0,538.1665,538.3958,538.1565,538.2861,400.0
2024-10-08 13:40:00,540.04,540.34,539.81,540.34,900.0,538.3559,538.655,538.1266,538.655,900.0
2024-10-08 13:50:00,540.37,540.77,539.92,540.59,780.0,538.6849,539.0836,538.2363,538.9042,780.0
2024-10-08 14:00:00,541.02,541.81,540.99,541.64,920.0,539.3329,540.1204,539.3029,539.9509,920.0
2024-10-08 14:10:00,541.58,541.72,541.4,541.45,400.0,539.8911,540.0307,539.7117,539.7615,400.0
2024-10-08 14:20:00,541.78,541.78,541.42,541.42,554.0,540.0905,540.0905,539.7316,539.7316,554.0
2024-10-08 14:30:00,541.49,542.59,541.42,542.59,808.0,539.8014,540.898,539.7316,540.898,808.0
2024-10-08 14:40:00,542.5,542.74,542.18,542.73,2800.0,540.8082,541.0475,540.4892,541.0375,2800.0
2024-10-08 14:50:00,542.75,543.42,542.49,542.65,2848.0,541.0575,541.7254,540.7983,540.9578,2848.0
2024-10-08 15:00:00,542.66,542.66,542.24,542.26,1111.0,540.9677,540.9677,540.5491,540.569,1111.0
2024-10-08 15:10:00,542.57,543.0,542.49,543.0,1200.0,540.878,541.3067,540.7983,541.3067,1200.0
2024-10-08 15:20:00,542.72,543.07,542.59,542.59,2959.0,541.0276,541.3765,540.898,540.898,2959.0
2024-10-08 15:30:00,542.52,543.45,542.45,543.25,1112.0,540.8282,541.7553,540.7584,541.5559,1112.0
2024-10-08 15:40:00,543.37,543.37,541.52,542.34,10618.0,541.6755,541.6755,539.8313,540.6487,10618.0
2024-10-08 15:50:00,542.31,543.35,542.21,543.01,12232.0,540.6188,541.6556,540.5191,541.3167,12232.0
2024-10-09 09:30:00,543.75,544.75,539.67,543.89,8257.0,542.0543,543.0512,537.9871,542.1939,8257.0
2024-10-09 09:40:00,544.14,546.77,543.73,546.17,3338.0,542.4431,545.0649,542.0344,544.4668,3338.0
2024-10-09 09:50:00,546.86,547.65,546.86,547.65,1033.0,545.1546,545.9422,545.1546,545.9422,1033.0
2024-10-09 10:00:00,547.84,548.27,547.19,547.47,3830.0,546.1316,546.5602,545.4836,545.7627,3830.0
2024-10-09 10:10:00,547.42,547.49,546.96,546.97,4740.0,545.7129,545.7827,545.2543,545.2643,4740.0
2024-10-09 10:20:00,546.44,546.44,546.34,546.35,450.0,544.736,544.736,544.6363,544.6462,450.0
2024-10-09 10:30:00,545.01,545.16,544.37,545.16,1100.0,543.3104,543.4599,542.6724,543.4599,1100.0
2024-10-09 10:40:00,545.59,545.59,544.87,545.4,968.0,543.8886,543.8886,543.1709,543.6992,968.0
2024-10-09 10:50:00,545.83,546.07,545.25,545.55,4000.0,544.1279,544.3671,543.5497,543.8487,4000.0
2024-10-09 11:00:00,545.71,545.71,545.38,545.56,1028.0,544.0082,544.0082,543.6793,543.8587,1028.0
2024-10-09 11:10:00,545.72,546.86,545.71,546.76,1000.0,544.0182,545.1546,544.0082,545.055,1000.0
2024-10-09 11:20:00,547.21,547.25,547.21,547.25,300.0,545.5036,545.5434,545.5036,545.5434,300.0
2024-10-09 11:30:00,547.1,548.36,547.1,548.36,1444.0,545.3939,546.65,545.3939,546.65,1444.0
2024-10-09 11:40:00,548.51,549.36,548.49,549.25,1030.0,546.7995,547.6468,546.7796,547.5372,1030.0
2024-10-09 11:50:00,549.13,550.11,549.13,549.46,881.0,547.4176,548.3945,547.4176,547.7465,881.0
2024-10-09 12:00:00,549.22,550.18,549.13,550.18,800.0,547.5073,548.4643,547.4176,548.4643,800.0
2024-10-09 12:10:00,550.18,550.18,550.18,550.18,0.0,548.4643,548.4643,548.4643,548.4643,0.0
2024-10-09 12:20:00,549.93,549.93,549.07,549.08,712.0,548.2151,548.2151,547.3578,547.3677,712.0
2024-10-09 12:30:00,548.99,549.12,548.65,548.65,1311.0,547.278,547.4076,546.9391,546.9391,1311.0
2024-10-09 12:40:00,548.71,549.46,548.45,548.66,600.0,546.9989,547.7465,546.7397,546.949,600.0
2024-10-09 12:50:00,548.99,548.99,548.15,548.15,400.0,547.278,547.278,546.4406,546.4406,400.0
2024-10-09 13:00:00,547.76,547.76,547.52,547.52,400.0,546.0518,546.0518,545.8126,545.8126,400.0
2024-10-09 13:10:00,547.57,548.04,547.15,547.71,1500.0,545.8624,546.331,545.4437,546.002,1500.0
2024-10-09 13:20:00,548.05,548.45,547.85,548.45,1100.0,546.3409,546.7397,546.1416,546.7397,1100.0
2024-10-09 13:30:00,547.89,548.18,547.89,548.17,689.0,546.1814,546.4705,546.1814,546.4606,689.0
2024-10-09 13:40:00,548.2,548.2,547.68,547.68,300.0,546.4905,546.4905,545.9721,545.9721,300.0
2024-10-09 13:50:00,547.04,547.04,546.49,546.6,1100.0,545.3341,545.3341,544.7858,544.8955,1100.0
2024-10-09 14:00:00,546.23,547.2,546.23,547.2,800.0,544.5266,545.4936,544.5266,545.4936,800.0
2024-10-09 14:10:00,546.97,546.97,546.58,546.58,700.0,545.2643,545.2643,544.8755,544.8755,700.0
2024-10-09 14:20:00,546.69,547.18,546.69,547.02,500.0,544.9852,545.4736,544.9852,545.3141,500.0
2024-10-09 14:30:00,547.2,547.2,546.58,547.04,1727.0,545.4936,545.4936,544.8755,545.3341,1727.0
2024-10-09 14:40:00,546.57,546.7,546.57,546.7,200.0,544.8655,544.9951,544.8655,544.9951,200.0
2024-10-09 14:50:00,546.96,546.96,546.82,546.89,506.0,545.2543,545.2543,545.1148,545.1846,506.0
2024-10-09 15:00:00,546.94,547.45,546.94,547.45,1678.0,545.2344,545.7428,545.2344,545.7428,1678.0
2024-10-09 15:10:00,547.14,547.14,546.91,546.94,944.0,545.4338,545.4338,545.2045,545.2344,944.0
2024-10-09 15:20:00,547.01,547.61,547.01,547.34,1712.0,545.3042,545.9023,545.3042,545.6331,1712.0
2024-10-09 15:30:00,547.45,547.46,547.02,547.13,2211.0,545.7428,545.7528,545.3141,545.4238,2211.0
2024-10-09 15:40:00,547.05,547.05,546.55,547.0,1007.0,545.3441,545.3441,544.8456,545.2942,1007.0
2024-10-09 15:50:00,547.14,547.55,545.35,545.63,22993.0,545.4338,545.8425,543.6494,543.9285,22993.0
2024-10-10 09:30:00,544.72,544.72,541.98,542.91,8446.0,543.0213,543.0213,540.2899,541.217,8446.0
2024-10-10 09:40:00,543.06,543.2,543.0,543.2,523.0,541.3665,541.5061,541.3067,541.5061,523.0
2024-10-10 09:50:00,543.73,545.03,543.07,543.83,6654.0,542.0344,543.3304,541.3765,542.1341,6654.0
2024-10-10 10:00:00,543.96,545.33,543.76,545.33,1956.0,542.2637,543.6294,542.0643,543.6294,1956.0
2024-10-10 10:10:00,544.76,544.77,543.65,544.34,8223.0,543.0612,543.0712,541.9547,542.6425,8223.0
2024-10-10 10:20:00,544.34,544.97,543.57,543.61,4279.0,542.6425,543.2705,541.8749,541.9148,4279.0
2024-10-10 10:30:00,543.86,543.86,543.43,543.44,625.0,542.164,542.164,541.7353,541.7453,625.0
2024-10-10 10:40:00,543.14,543.38,542.46,542.46,10124.0,541.4462,541.6855,540.7684,540.7684,10124.0
2024-10-10 10:50:00,542.48,542.67,541.49,542.26,3974.0,540.7883,540.9777,539.8014,540.569,3974.0
2024-10-10 11:00:00,542.36,543.75,542.36,543.69,1367.0,540.6687,542.0543,540.6687,541.9945,1367.0
2024-10-10 11:10:00,544.0,544.14,543.91,544.0,1100.0,542.3036,542.4431,542.2138,542.3036,1100.0
2024-10-10 11:20:00,544.8,544.8,544.05,544.05,1580.0,543.1011,543.1011,542.3534,542.3534,1580.0
2024-10-10 11:30:00,544.21,544.26,543.42,544.03,2909.0,542.5129,542.5628,541.7254,542.3335,2909.0
2024-10-10 11:40:00,544.25,544.31,543.57,543.74,2525.0,542.5528,542.6126,541.8749,542.0444,2525.0
2024-10-10 11:50:00,543.8,543.8,543.51,543.7,2876.0,542.1042,542.1042,541.8151,542.0045,2876.0
2024-10-10 12:00:00,543.83,543.88,543.08,543.37,1768.0,542.1341,542.1839,541.3864,541.6755,1768.0
2024-10-10 12:10:00,543.68,543.79,543.56,543.56,800.0,541.9846,542.0942,541.8649,541.8649,800.0
2024-10-10 12:20:00,543.58,543.64,543.43,543.57,1167.0,541.8849,541.9447,541.7353,541.8749,1167.0
2024-10-10 12:30:00,543.47,543.62,543.38,543.5,1223.0,541.7752,541.9247,541.6855,541.8051,1223.0
2024-10-10 12:40:00,544.06,544.06,542.77,543.24,6206.0,542.3634,542.3634,541.0774,541.5459,6206.0
2024-10-10 12:50:00,542.75,542.75,542.47,542.47,1972.0,541.0575,541.0575,540.7783,540.7783,1972.0
2024-10-10 13:00:00,542.49,542.81,542.39,542.45,8270.0,540.7983,541.1173,540.6986,540.7584,8270.0
2024-10-10 13:10:00,542.27,542.88,542.0,542.69,1993.0,540.579,541.1871,540.3098,540.9976,1993.0
2024-10-10 13:20:00,542.88,543.37,542.68,542.8,1437.0,541.1871,541.6755,540.9877,541.1073,1437.0
2024-10-10 13:30:00,543.12,543.48,542.87,542.87,719.0,541.4263,541.7852,541.1771,541.1771,719.0
2024-10-10 13:40:00,542.71,542.71,541.41,541.41,1101.0,541.0176,541.0176,539.7216,539.7216,1101.0
2024-10-10 13:50:00,541.28,541.88,540.77,541.88,1308.0,539.592,540.1902,539.0836,540.1902,1308.0
2024-10-10 14:00:00,541.56,541.7,540.92,540.92,1031.0,539.8712,540.0107,539.2332,539.2332,1031.0
2024-10-10 14:10:00,541.04,541.04,540.82,540.98,800.0,539.3528,539.3528,539.1335,539.293,800.0
2024-10-10 14:20:00,541.0,541.4,540.84,540.84,1034.0,539.3129,539.7117,539.1534,539.1534,1034.0
2024-10-10 14:30:00,540.82,541.07,540.49,540.68,7358.0,539.1335,539.3827,538.8045,538.9939,7358.0
2024-10-10 14:40:00,540.74,541.0,540.48,540.76,4117.0,539.0537,539.3129,538.7945,539.0737,4117.0
2024-10-10 14:50:00,540.66,540.68,540.08,540.12,2693.0,538.974,538.9939,538.3958,538.4357,2693.0
2024-10-10 15:00:00,540.72,540.72,540.01,540.01,1323.0,539.0338,539.0338,538.326,538.326,1323.0
2024-10-10 15:10:00,539.95,539.95,539.43,539.67,1750.0,538.2662,538.2662,537.7478,537.9871,1750.0
2024-10-10 15:20:00,539.67,539.99,539.36,539.55,6912.0,537.9871,538.3061,537.678,537.8674,6912.0
2024-10-10 15:30:00,539.56,541.24,539.42,540.57,8076.0,537.8774,539.5522,537.7378,538.8843,8076.0
2024-10-10 15:40:00,540.57,540.57,539.6,539.97,10230.0,538.8843,538.8843,537.9173,538.2861,10230.0
2024-10-10 15:50:00,540.03,540.25,539.27,539.45,40653.0,538.3459,538.5653,537.5883,537.7678,40653.0
2024-10-11 09:30:00,540.26,542.02,539.68,539.69,8379.0,538.5752,540.3297,537.997,538.007,8379.0
2024-10-11 09:40:00,540.37,540.46,539.27,539.27,1465.0,538.6849,538.7746,537.5883,537.5883,1465.0
2024-10-11 09:50:00,539.52,539.76,539.22,539.43,950.0,537.8375,538.0768,537.5385,537.7478,950.0
2024-10-11 10:00:00,539.3,542.3,539.3,542.25,5096.0,537.6182,540.6089,537.6182,540.559,5096.0
2024-10-11 10:10:00,542.6,544.18,541.89,544.0,21586.0,540.9079,542.483,540.2001,542.3036,21586.0
2024-10-11 10:20:00,543.59,545.4,543.17,545.4,5104.0,541.8948,543.6992,541.4762,543.6992,5104.0
2024-10-11 10:30:00,546.29,547.35,545.91,546.59,4624.0,544.5864,545.6431,544.2076,544.8855,4624.0
2024-10-11 10:40:00,546.63,546.63,545.51,546.04,2693.0,544.9254,544.9254,543.8089,544.3372,2693.0
2024-10-11 10:50:00,546.4,547.52,546.21,547.51,2100.0,544.6961,545.8126,544.5067,545.8026,2100.0
2024-10-11 11:00:00,546.72,547.03,546.5,546.84,2568.0,545.0151,545.3241,544.7958,545.1347,2568.0
2024-10-11 11:10:00,547.14,547.66,546.63,546.63,4426.0,545.4338,545.9521,544.9254,544.9254,4426.0
2024-10-11 11:20:00,546.67,547.6,546.2,547.55,2356.0,544.9652,545.8923,544.4967,545.8425,2356.0
2024-10-11 11:30:00,547.94,548.3,547.7,548.3,4286.0,546.2313,546.5902,545.992,546.5902,4286.0
2024-10-11 11:40:00,548.57,549.98,548.2,549.54,4492.0,546.8593,548.2649,546.4905,547.8263,4492.0
2024-10-11 11:50:00,549.6,550.58,549.57,550.13,3616.0,547.8861,548.863,547.8562,548.4144,3616.0
2024-10-11 12:00:00,550.12,550.65,549.87,550.24,3048.0,548.4045,548.9328,548.1553,548.5241,3048.0
2024-10-11 12:10:00,548.84,549.05,548.62,548.62,3300.0,547.1285,547.3378,546.9092,546.9092,3300.0
2024-10-11 12:20:00,548.59,548.62,547.93,548.62,700.0,546.8792,546.9092,546.2213,546.9092,700.0
2024-10-11 12:30:00,548.48,548.65,548.42,548.55,1500.0,546.7696,546.9391,546.7098,546.8394,1500.0
2024-10-11 12:40:00,548.52,548.74,548.04,548.27,2129.0,546.8095,547.0288,546.331,546.5602,2129.0
2024-10-11 12:50:00,548.28,548.43,547.99,548.27,1402.0,546.5702,546.7197,546.2811,546.5602,1402.0
2024-10-11 13:00:00,548.31,548.31,547.62,547.62,900.0,546.6001,546.6001,545.9123,545.9123,900.0
2024-10-11 13:10:00,547.53,548.19,547.37,548.11,2710.0,545.8226,546.4805,545.6631,546.4007,2710.0
2024-10-11 13:20:00,548.0,548.24,547.82,547.84,2366.0,546.2911,546.5303,546.1117,546.1316,2366.0
2024-10-11 13:30:00,548.31,548.58,548.06,548.58,2513.0,546.6001,546.8693,546.3509,546.8693,2513.0
2024-10-11 13:40:00,548.58,549.48,548.58,549.48,1463.0,546.8693,547.7665,546.8693,547.7665,1463.0
2024-10-11 13:50:00,549.22,549.61,548.96,549.06,3925.0,547.5073,547.8961,547.2481,547.3478,3925.0
2024-10-11 14:00:00,549.12,549.36,549.11,549.36,700.0,547.4076,547.6468,547.3976,547.6468,700.0
2024-10-11 14:10:00,549.11,549.34,548.42,548.78,1101.0,547.3976,547.6269,546.7098,547.0687,1101.0
2024-10-11 14:20:00,548.8,548.8,548.22,548.35,1017.0,547.0886,547.0886,546.5104,546.64,1017.0
2024-10-11 14:30:00,548.68,548.72,548.18,548.45,2618.0,546.969,547.0088,546.4705,546.7397,2618.0
2024-10-11 14:40:00,548.4,548.61,547.92,548.28,8198.0,546.6898,546.8992,546.2113,546.5702,8198.0
2024-10-11 14:50:00,548.55,550.2,548.55,550.04,3197.0,546.8394,548.4842,546.8394,548.3247,3197.0
2024-10-11 15:00:00,549.92,549.95,549.6,549.95,2245.0,548.2051,548.235,547.8861,548.235,2245.0
2024-10-11 15:10:00,550.28,550.65,549.97,550.22,2685.0,548.564,548.9328,548.2549,548.5042,2685.0
2024-10-11 15:20:00,550.44,550.99,550.33,550.41,3244.0,548.7235,549.2718,548.6138,548.6936,3244.0
2024-10-11 15:30:00,550.61,550.73,550.29,550.38,5364.0,548.893,549.0126,548.5739,548.6637,5364.0
2024-10-11 15:40:00,550.28,551.24,550.28,550.76,4649.0,548.564,549.521,548.564,549.0425,4649.0
2024-10-11 15:50:00,550.92,552.31,550.91,551.56,47539.0,549.202,550.5876,549.192,549.84,47539.0
2024-10-14 09:30:00,554.09,554.09,551.05,551.63,5113.0,552.3621,552.3621,549.3316,549.9098,5113.0
2024-10-14 09:40:00,552.06,552.72,551.11,552.72,1604.0,550.3384,550.9964,549.3914,550.9964,1604.0
2024-10-14 09:50:00,552.86,553.33,552.13,553.33,2055.0,551.1359,551.6045,550.4082,551.6045,2055.0
2024-10-14 10:00:00,553.56,553.69,552.17,552.77,6442.0,551.8338,551.9633,550.4481,551.0462,6442.0
2024-10-14 10:10:00,553.02,555.0,552.69,554.93,2794.0,551.2954,553.2693,550.9665,553.1995,2794.0
2024-10-14 10:20:00,554.9,554.9,554.07,554.6,2148.0,553.1696,553.1696,552.3422,552.8705,2148.0
2024-10-14 10:30:00,554.63,554.77,554.01,554.01,1325.0,552.9004,553.04,552.2823,552.2823,1325.0
2024-10-14 10:40:00,553.81,553.81,553.5,553.5,1227.0,552.083,552.083,551.7739,551.7739,1227.0
2024-10-14 10:50:00,553.19,553.51,552.47,552.47,1000.0,551.4649,551.7839,550.7471,550.7471,1000.0
2024-10-14 11:00:00,551.7,552.17,551.25,552.17,1676.0,549.9796,550.4481,549.531,550.4481,1676.0
2024-10-14 11:10:00,551.99,553.05,551.98,553.02,1200.0,550.2686,551.3253,550.2587,551.2954,1200.0
2024-10-14 11:20:00,553.17,553.2,552.56,553.15,1262.0,551.445,551.4749,550.8369,551.425,1262.0
2024-10-14 11:30:00,552.91,554.13,552.91,554.13,1611.0,551.1858,552.402,551.1858,552.402,1611.0
2024-10-14 11:40:00,554.0,554.01,553.99,553.99,490.0,552.2724,552.2823,552.2624,552.2624,490.0
2024-10-14 11:50:00,553.99,553.99,553.99,553.99,0.0,552.2624,552.2624,552.2624,552.2624,0.0
2024-10-14 12:00:00,554.82,554.93,554.64,554.64,400.0,553.0898,553.1995,552.9104,552.9104,400.0
2024-10-14 12:10:00,554.63,554.63,554.2,554.2,201.0,552.9004,552.9004,552.4718,552.4718,201.0
2024-10-14 12:20:00,554.36,554.36,554.28,554.29,300.0,552.6313,552.6313,552.5515,552.5615,300.0
2024-10-14 12:30:00,554.29,554.69,553.88,554.21,1435.0,552.5615,552.9602,552.1528,552.4817,1435.0
2024-10-14 12:40:00,554.24,554.24,554.24,554.24,100.0,552.5116,552.5116,552.5116,552.5116,100.0
2024-10-14 12:50:00,554.3,554.55,554.17,554.4,1579.0,552.5714,552.8207,552.4418,552.6711,1579.0
2024-10-14 13:00:00,554.1,554.41,554.04,554.04,601.0,552.3721,552.6811,552.3123,552.3123,601.0
2024-10-14 13:10:00,554.04,554.04,554.03,554.04,400.0,552.3123,552.3123,552.3023,552.3123,400.0
2024-10-14 13:20:00,553.77,554.12,553.77,554.12,805.0,552.0431,552.392,552.0431,552.392,805.0
2024-10-14 13:30:00,553.73,553.73,553.28,553.28,952.0,552.0032,552.0032,551.5546,551.5546,952.0
2024-10-14 13:40:00,553.38,553.39,553.38,553.38,300.0,551.6543,551.6643,551.6543,551.6543,300.0
2024-10-14 13:50:00,553.18,553.18,553.18,553.18,100.0,551.4549,551.4549,551.4549,551.4549,100.0
2024-10-14 14:00:00,553.14,553.19,552.89,553.19,600.0,551.4151,551.4649,551.1658,551.4649,600.0
2024-10-14 14:10:00,553.04,553.05,552.77,553.05,899.0,551.3154,551.3253,551.0462,551.3253,899.0
2024-10-14 14:20:00,553.05,553.57,553.04,553.36,2450.0,551.3253,551.8437,551.3154,551.6344,2450.0
2024-10-14 14:30:00,553.63,554.21,553.43,554.21,1985.0,551.9035,552.4817,551.7042,552.4817,1985.0
2024-10-14 14:40:00,553.9,553.91,553.66,553.9,647.0,552.1727,552.1827,551.9334,552.1727,647.0
2024-10-14 14:50:00,553.93,553.93,553.36,553.36,1744.0,552.2026,552.2026,551.6344,551.6344,1744.0
2024-10-14 15:00:00,553.14,553.38,553.08,553.38,1000.0,551.4151,551.6543,551.3552,551.6543,1000.0
2024-10-14 15:10:00,553.19,553.4,553.04,553.4,1125.0,551.4649,551.6742,551.3154,551.6742,1125.0
2024-10-14 15:20:00,553.21,553.5,553.21,553.48,1000.0,551.4848,551.7739,551.4848,551.754,1000.0
2024-10-14 15:30:00,553.57,553.86,553.18,553.18,3639.0,551.8437,552.1328,551.4549,551.4549,3639.0
2024-10-14 15:40:00,553.49,554.05,553.29,553.74,7250.0,551.764,552.3222,551.5646,552.0132,7250.0
2024-10-14 15:50:00,553.74,554.03,553.06,553.96,14242.0,552.0132,552.3023,551.3353,552.2325,14242.0
2024-10-15 09:30:00,554.92,556.49,553.48,556.04,11341.0,553.1895,554.7546,551.754,554.306,11341.0
2024-10-15 09:40:00,555.79,557.01,555.54,556.26,1865.0,554.0568,555.273,553.8076,554.5253,1865.0
2024-10-15 09:50:00,556.27,557.03,556.15,556.15,2000.0,554.5353,555.2929,554.4157,554.4157,2000.0
2024-10-15 10:00:00,556.11,556.77,555.86,555.94,4592.0,554.3758,555.0337,554.1266,554.2063,4592.0
2024-10-15 10:10:00,556.21,559.99,556.21,559.99,4182.0,554.4755,558.2437,554.4755,558.2437,4182.0
2024-10-15 10:20:00,560.08,560.17,558.99,560.1,1871.0,558.3334,558.4231,557.2468,558.3534,1871.0
2024-10-15 10:30:00,560.73,561.31,559.53,560.28,2400.0,558.9814,559.5596,557.7851,558.5328,2400.0
2024-10-15 10:40:00,560.0,560.09,557.96,558.38,2000.0,558.2537,558.3434,556.22,556.6387,2000.0
2024-10-15 10:50:00,557.77,557.83,557.2,557.2,1233.0,556.0306,556.0904,555.4624,555.4624,1233.0
2024-10-15 11:00:00,557.88,558.2,557.2,557.8,2177.0,556.1403,556.4593,555.4624,556.0605,2177.0
2024-10-15 11:10:00,557.8,559.89,557.79,559.27,2074.0,556.0605,558.144,556.0506,557.5259,2074.0
2024-10-15 11:20:00,559.77,559.94,558.92,558.92,2280.0,558.0244,558.1939,557.177,557.177,2280.0
2024-10-15 11:30:00,559.22,559.22,557.75,557.75,800.0,557.4761,557.4761,556.0107,556.0107,800.0
2024-10-15 11:40:00,558.26,558.45,557.95,557.96,925.0,556.5191,556.7085,556.2101,556.22,925.0
2024-10-15 11:50:00,557.96,557.96,557.96,557.96,0.0,556.22,556.22,556.22,556.22,0.0
2024-10-15 12:00:00,557.27,558.11,557.27,558.11,775.0,555.5322,556.3696,555.5322,556.3696,775.0
2024-10-15 12:10:00,558.15,558.52,557.89,558.19,1757.0,556.4094,556.7783,556.1502,556.4493,1757.0
2024-10-15 12:20:00,558.52,559.57,558.28,559.56,1442.0,556.7783,557.825,556.539,557.815,1442.0
2024-10-15 12:30:00,559.63,559.64,558.9,558.9,300.0,557.8848,557.8948,557.1571,557.1571,300.0
2024-10-15 12:40:00,558.47,558.47,557.28,557.36,4043.0,556.7284,556.7284,555.5422,555.6219,4043.0
2024-10-15 12:50:00,556.99,556.99,556.78,556.78,400.0,555.2531,555.2531,555.0437,555.0437,400.0
2024-10-15 13:00:00,557.13,557.44,557.13,557.44,300.0,555.3926,555.7017,555.3926,555.7017,300.0
2024-10-15 13:10:00,557.05,557.51,556.84,557.46,954.0,555.3129,555.7714,555.1035,555.7216,954.0
2024-10-15 13:20:00,556.96,557.43,556.95,557.36,2623.0,555.2231,555.6917,555.2132,555.6219,2623.0
2024-10-15 13:30:00,557.28,557.9,557.28,557.9,1094.0,555.5422,556.1602,555.5422,556.1602,1094.0
2024-10-15 13:40:00,557.9,557.9,557.89,557.89,504.0,556.1602,556.1602,556.1502,556.1502,504.0
2024-10-15 13:50:00,557.53,557.69,557.45,557.52,1506.0,555.7914,555.9509,555.7116,555.7814,1506.0
2024-10-15 14:00:00,557.45,557.62,557.06,557.62,1700.0,555.7116,555.8811,555.3228,555.8811,1700.0
2024-10-15 14:10:00,557.17,557.42,557.17,557.33,700.0,555.4325,555.6817,555.4325,555.592,700.0
2024-10-15 14:20:00,557.27,557.54,557.22,557.4,2080.0,555.5322,555.8013,555.4823,555.6618,2080.0
2024-10-15 14:30:00,557.43,557.56,557.33,557.56,700.0,555.6917,555.8213,555.592,555.8213,700.0
2024-10-15 14:40:00,557.32,557.32,556.42,556.67,3335.0,555.582,555.582,554.6848,554.9341,3335.0
2024-10-15 14:50:00,556.59,556.59,556.15,556.41,1047.0,554.8543,554.8543,554.4157,554.6749,1047.0
2024-10-15 15:00:00,555.99,555.99,554.43,554.54,7016.0,554.2562,554.2562,552.701,552.8107,7016.0
2024-10-15 15:10:00,554.52,554.81,554.52,554.62,785.0,552.7908,553.0799,552.7908,552.8904,785.0
2024-10-15 15:20:00,554.71,555.43,554.32,555.22,2636.0,552.9802,553.6979,552.5914,553.4886,2636.0
2024-10-15 15:30:00,555.47,555.93,555.26,555.93,6187.0,553.7378,554.1964,553.5284,554.1964,6187.0
2024-10-15 15:40:00,555.88,556.06,555.53,555.88,4696.0,554.1465,554.326,553.7976,554.1465,4696.0
2024-10-15 15:50:00,556.18,556.58,555.47,556.39,19248.0,554.4456,554.8443,553.7378,554.6549,19248.0
2024-10-16 09:30:00,552.53,557.83,549.64,554.55,16713.0,550.807,556.0904,547.926,552.8207,16713.0
2024-10-16 09:40:00,553.98,556.68,553.98,556.68,6800.0,552.2524,554.944,552.2524,554.944,6800.0
2024-10-16 09:50:00,556.83,557.61,555.97,557.15,8082.0,555.0936,555.8711,554.2362,555.4126,8082.0
2024-10-16 10:00:00,556.65,557.34,556.45,557.1,10152.0,554.9141,555.602,554.7147,555.3627,10152.0
2024-10-16 10:10:00,556.94,557.0,556.56,556.96,4458.0,555.2032,555.263,554.8244,555.2231,4458.0
2024-10-16 10:20:00,556.95,557.09,556.52,557.09,2193.0,555.2132,555.3527,554.7845,555.3527,2193.0
2024-10-16 10:30:00,556.94,557.36,556.83,556.84,4086.0,555.2032,555.6219,555.0936,555.1035,4086.0
2024-10-16 10:40:00,556.7,556.88,556.12,556.27,2870.0,554.964,555.1434,554.3858,554.5353,2870.0
2024-10-16 10:50:00,556.79,556.79,556.38,556.38,1548.0,555.0537,555.0537,554.645,554.645,1548.0
2024-10-16 11:00:00,556.48,556.72,556.48,556.72,500.0,554.7446,554.9839,554.7446,554.9839,500.0
2024-10-16 11:10:00,557.62,558.63,557.62,558.63,703.0,555.8811,556.8879,555.8811,556.8879,703.0
2024-10-16 11:20:00,558.58,558.66,558.1,558.44,2268.0,556.8381,556.9178,556.3596,556.6985,2268.0
2024-10-16 11:30:00,558.51,558.9,558.27,558.9,662.0,556.7683,557.1571,556.5291,557.1571,662.0
2024-10-16 11:40:00,558.5,558.6,558.47,558.5,1269.0,556.7583,556.858,556.7284,556.7583,1269.0
2024-10-16 11:50:00,558.45,558.67,558.07,558.67,3222.0,556.7085,556.9278,556.3297,556.9278,3222.0
2024-10-16 12:00:00,558.62,559.55,558.61,559.55,1300.0,556.878,557.8051,556.868,557.8051,1300.0
2024-10-16 12:10:00,559.02,559.37,558.72,559.37,2850.0,557.2767,557.6256,556.9777,557.6256,2850.0
2024-10-16 12:20:00,559.43,560.08,559.43,560.08,700.0,557.6854,558.3334,557.6854,558.3334,700.0
2024-10-16 12:30:00,559.58,559.74,559.39,559.63,1767.0,557.835,557.9945,557.6456,557.8848,1767.0
2024-10-16 12:40:00,560.01,560.01,559.62,559.92,1751.0,558.2636,558.2636,557.8749,558.1739,1751.0
2024-10-16 12:50:00,560.13,560.38,560.13,560.38,1165.0,558.3833,558.6325,558.3833,558.6325,1165.0
2024-10-16 13:00:00,560.47,560.53,560.25,560.53,1622.0,558.7222,558.782,558.5029,558.782,1622.0
2024-10-16 13:10:00,560.16,560.31,559.47,559.47,3626.0,558.4132,558.5627,557.7253,557.7253,3626.0
2024-10-16 13:20:00,559.67,559.67,559.3,559.32,1157.0,557.9247,557.9247,557.5559,557.5758,1157.0
2024-10-16 13:30:00,559.45,559.46,558.82,558.83,1973.0,557.7054,557.7154,557.0773,557.0873,1973.0
2024-10-16 13:40:00,558.73,558.74,558.46,558.67,2100.0,556.9876,556.9976,556.7185,556.9278,2100.0
2024-10-16 13:50:00,558.68,559.18,558.48,559.18,2385.0,556.9378,557.4362,556.7384,557.4362,2385.0
2024-10-16 14:00:00,559.67,559.88,559.6,559.61,589.0,557.9247,558.134,557.8549,557.8649,589.0
2024-10-16 14:10:00,559.75,560.21,559.42,560.21,1473.0,558.0044,558.463,557.6755,558.463,1473.0
2024-10-16 14:20:00,560.5,561.6,560.5,560.81,2970.0,558.7521,559.8487,558.7521,559.0611,2970.0
2024-10-16 14:30:00,561.43,561.43,560.82,560.82,800.0,559.6792,559.6792,559.0711,559.0711,800.0
2024-10-16 14:40:00,560.68,560.68,560.4,560.62,884.0,558.9315,558.9315,558.6524,558.8717,884.0
2024-10-16 14:50:00,560.49,560.49,559.84,559.97,1929.0,558.7421,558.7421,558.0942,558.2238,1929.0
2024-10-16 15:00:00,559.83,560.15,559.62,559.63,2400.0,558.0842,558.4032,557.8749,557.8848,2400.0
2024-10-16 15:10:00,559.47,560.07,559.47,560.07,750.0,557.7253,558.3234,557.7253,558.3234,750.0
2024-10-16 15:20:00,559.93,560.32,559.73,560.32,2705.0,558.1839,558.5727,557.9845,558.5727,2705.0
2024-10-16 15:30:00,560.0,560.18,559.91,560.0,2180.0,558.2537,558.4331,558.1639,558.2537,2180.0
2024-10-16 15:40:00,560.16,560.81,560.0,560.72,3259.0,558.4132,559.0611,558.2537,558.9714,3259.0
2024-10-16 15:50:00,560.62,561.42,560.44,560.76,14237.0,558.8717,559.6692,558.6923,559.0113,14237.0
2024-10-17 09:30:00,563.62,563.62,561.77,562.46,7607.0,561.8624,561.8624,560.0181,560.706,7607.0
2024-10-17 09:40:00,562.45,562.45,560.96,560.97,6678.0,560.696,560.696,559.2107,559.2206,6678.0
2024-10-17 09:50:00,560.89,561.55,560.12,560.76,6450.0,559.1409,559.7988,558.3733,559.0113,6450.0
2024-10-17 10:00:00,560.75,560.88,560.36,560.8,4600.0,559.0013,559.1309,558.6125,559.0512,4600.0
2024-10-17 10:10:00,560.94,561.0,560.84,560.94,1777.0,559.1907,559.2505,559.091,559.1907,1777.0
2024-10-17 10:20:00,560.93,561.05,560.48,560.88,3894.0,559.1808,559.3004,558.7322,559.1309,3894.0
2024-10-17 10:30:00,560.96,560.98,560.94,560.98,1400.0,559.2107,559.2306,559.1907,559.2306,1400.0
2024-10-17 10:40:00,561.31,561.33,561.13,561.32,2044.0,559.5596,559.5795,559.3801,559.5696,2044.0
2024-10-17 10:50:00,561.62,562.44,561.14,562.44,4546.0,559.8686,560.6861,559.3901,560.6861,4546.0
2024-10-17 11:00:00,562.17,562.21,561.09,561.61,1644.0,560.4169,560.4568,559.3403,559.8586,1644.0
2024-10-17 11:10:00,562.46,562.75,562.45,562.75,700.0,560.706,560.9951,560.696,560.9951,700.0
2024-10-17 11:20:00,562.86,563.44,562.26,562.27,6191.0,561.1047,561.6829,560.5066,560.5166,6191.0
2024-10-17 11:30:00,562.53,562.79,562.53,562.78,300.0,560.7758,561.035,560.7758,561.025,300.0
2024-10-17 11:40:00,563.0,563.0,562.35,562.42,2200.0,561.2443,561.2443,560.5963,560.6661,2200.0
2024-10-17 11:50:00,562.22,562.71,562.22,562.71,1608.0,560.4667,560.9552,560.4667,560.9552,1608.0
2024-10-17 12:00:00,563.06,563.36,563.05,563.36,411.0,561.3041,561.6032,561.2942,561.6032,411.0
2024-10-17 12:10:00,563.36,564.06,563.35,563.95,2152.0,561.6032,562.301,561.5932,562.1913,2152.0
2024-10-17 12:20:00,563.93,564.15,563.93,564.15,1453.0,562.1714,562.3907,562.1714,562.3907,1453.0
2024-10-17 12:30:00,563.8,564.81,563.8,564.81,809.0,562.0418,563.0487,562.0418,563.0487,809.0
2024-10-17 12:40:00,565.12,565.14,564.38,564.51,3159.0,563.3577,563.3776,562.62,562.7496,3159.0
2024-10-17 12:50:00,564.5,565.75,564.5,565.47,3150.0,562.7396,563.9857,562.7396,563.7066,3150.0
2024-10-17 13:00:00,565.75,566.47,565.75,566.0,4746.0,563.9857,564.7035,563.9857,564.235,4746.0
2024-10-17 13:10:00,565.88,566.0,564.96,564.97,13070.0,564.1153,564.235,563.1982,563.2082,13070.0
2024-10-17 13:20:00,565.0,565.25,564.81,564.99,1517.0,563.2381,563.4873,563.0487,563.2281,1517.0
2024-10-17 13:30:00,564.98,565.21,564.93,565.21,793.0,563.2181,563.4474,563.1683,563.4474,793.0
2024-10-17 13:40:00,565.0,565.97,564.91,565.18,5336.0,563.2381,564.2051,563.1484,563.4175,5336.0
2024-10-17 13:50:00,565.78,566.18,565.0,565.05,1418.0,564.0156,564.4144,563.2381,563.2879,1418.0
2024-10-17 14:00:00,565.0,565.3,563.6,563.6,2029.0,563.2381,563.5371,561.8424,561.8424,2029.0
2024-10-17 14:10:00,563.5,564.75,563.43,563.43,2433.0,561.7428,562.9889,561.673,561.673,2433.0
2024-10-17 14:20:00,563.12,564.4,563.12,564.06,2094.0,561.3639,562.6399,561.3639,562.301,2094.0
2024-10-17 14:30:00,564.06,564.37,564.0,564.34,1100.0,562.301,562.61,562.2412,562.5801,1100.0
2024-10-17 14:40:00,564.37,564.37,562.88,562.88,1704.0,562.61,562.61,561.1247,561.1247,1704.0
2024-10-17 14:50:00,562.83,563.95,562.82,563.74,1643.0,561.0748,562.1913,561.0649,561.982,1643.0
2024-10-17 15:00:00,563.78,563.97,563.39,563.5,1760.0,562.0219,562.2113,561.6331,561.7428,1760.0
2024-10-17 15:10:00,563.82,564.93,563.72,564.65,2269.0,562.0618,563.1683,561.9621,562.8892,2269.0
2024-10-17 15:20:00,564.67,565.0,564.1,564.62,3018.0,562.9091,563.2381,562.3409,562.8593,3018.0
2024-10-17 15:30:00,564.01,564.1,563.42,563.95,4685.0,562.2512,562.3409,561.663,562.1913,4685.0
2024-10-17 15:40:00,563.87,564.05,563.65,563.84,7751.0,562.1116,562.291,561.8923,562.0817,7751.0
2024-10-17 15:50:00,563.95,564.08,563.34,563.9,18538.0,562.1913,562.3209,561.5833,562.1415,18538.0
2024-10-18 09:30:00,563.21,565.78,561.89,562.94,42318.0,561.4537,564.0156,560.1378,561.1845,42318.0
2024-10-18 09:40:00,563.91,565.4,562.44,562.44,4572.0,562.1515,563.6368,560.6861,560.6861,4572.0
2024-10-18 09:50:00,562.47,562.47,561.64,561.64,400.0,560.716,560.716,559.8886,559.8886,400.0
2024-10-18 10:00:00,562.02,562.78,561.37,562.18,1705.0,560.2674,561.025,559.6194,560.4269,1705.0
2024-10-18 10:10:00,562.81,562.91,561.66,561.66,603.0,561.0549,561.1546,559.9085,559.9085,603.0
2024-10-18 10:20:00,561.89,561.89,561.4,561.4,500.0,560.1378,560.1378,559.6493,559.6493,500.0
2024-10-18 10:30:00,561.17,561.85,560.87,561.67,2061.0,559.42,560.0979,559.121,559.9185,2061.0
2024-10-18 10:40:00,561.32,561.53,561.02,561.53,731.0,559.5696,559.7789,559.2705,559.7789,731.0
2024-10-18 10:50:00,561.32,561.55,561.2,561.55,474.0,559.5696,559.7988,559.4499,559.7988,474.0
2024-10-18 11:00:00,561.2,561.61,561.2,561.39,500.0,559.4499,559.8586,559.4499,559.6393,500.0
2024-10-18 11:10:00,561.7,562.41,561.45,561.45,1560.0,559.9484,560.6562,559.6991,559.6991,1560.0
2024-10-18 11:20:00,561.27,562.15,561.27,562.15,3883.0,559.5197,560.397,559.5197,560.397,3883.0
2024-10-18 11:30:00,561.28,561.59,561.28,561.59,400.0,559.5297,559.8387,559.5297,559.8387,400.0
2024-10-18 11:40:00,561.01,561.01,561.01,561.01,100.0,559.2605,559.2605,559.2605,559.2605,100.0
2024-10-18 11:50:00,561.08,561.51,561.05,561.49,1588.0,559.3303,559.759,559.3004,559.739,1588.0
2024-10-18 12:00:00,561.5,562.09,561.5,562.09,700.0,559.749,560.3372,559.749,560.3372,700.0
2024-10-18 12:10:00,561.97,562.07,561.75,562.07,533.0,560.2175,560.3172,559.9982,560.3172,533.0
2024-10-18 12:20:00,562.07,562.07,561.39,561.71,1811.0,560.3172,560.3172,559.6393,559.9583,1811.0
2024-10-18 12:30:00,561.52,561.62,560.64,560.64,1592.0,559.7689,559.8686,558.8917,558.8917,1592.0
2024-10-18 12:40:00,560.81,561.19,560.8,561.19,600.0,559.0611,559.44,559.0512,559.44,600.0
2024-10-18 12:50:00,560.92,561.68,560.92,561.08,600.0,559.1708,559.9284,559.1708,559.3303,600.0
2024-10-18 13:00:00,561.0,561.13,561.0,561.01,2695.0,559.2505,559.3801,559.2505,559.2605,2695.0
2024-10-18 13:10:00,560.68,561.03,560.68,561.03,200.0,558.9315,559.2805,558.9315,559.2805,200.0
2024-10-18 13:20:00,561.35,561.35,560.69,560.77,1800.0,559.5995,559.5995,558.9415,559.0213,1800.0
2024-10-18 13:30:00,561.03,561.03,560.74,560.79,500.0,559.2805,559.2805,558.9914,559.0412,500.0
2024-10-18 13:40:00,560.74,561.03,560.74,561.03,600.0,558.9914,559.2805,558.9914,559.2805,600.0
2024-10-18 13:50:00,560.48,560.48,560.07,560.07,213.0,558.7322,558.7322,558.3234,558.3234,213.0
2024-10-18 14:00:00,559.57,560.1,558.96,559.75,1437.0,557.825,558.3534,557.2169,558.0044,1437.0
2024-10-18 14:10:00,560.01,560.01,560.01,560.01,100.0,558.2636,558.2636,558.2636,558.2636,100.0
2024-10-18 14:20:00,559.99,560.41,559.31,559.63,1320.0,558.2437,558.6624,557.5658,557.8848,1320.0
2024-10-18 14:30:00,559.23,559.23,558.77,558.82,629.0,557.4861,557.4861,557.0275,557.0773,629.0
2024-10-18 14:40:00,558.76,559.09,558.32,558.85,2055.0,557.0175,557.3465,556.5789,557.1073,2055.0
2024-10-18 14:50:00,558.79,559.23,558.79,558.99,1912.0,557.0474,557.4861,557.0474,557.2468,1912.0
2024-10-18 15:00:00,558.74,558.88,558.45,558.45,950.0,556.9976,557.1372,556.7085,556.7085,950.0
2024-10-18 15:10:00,558.74,558.9,558.57,558.57,700.0,556.9976,557.1571,556.8281,556.8281,700.0
2024-10-18 15:20:00,558.0,558.57,557.65,558.57,1849.0,556.2599,556.8281,555.911,556.8281,1849.0
2024-10-18 15:30:00,558.46,559.13,558.42,558.59,2138.0,556.7185,557.3864,556.6786,556.8481,2138.0
2024-10-18 15:40:00,558.67,558.67,557.76,557.76,2690.0,556.9278,556.9278,556.0207,556.0207,2690.0
2024-10-18 15:50:00,557.58,558.34,557.2,557.51,15621.0,555.8412,556.5988,555.4624,555.7714,15621.0
2024-10-21 09:30:00,555.81,557.48,555.81,557.48,3731.0,554.0767,555.7415,554.0767,555.7415,3731.0
2024-10-21 09:40:00,557.32,557.52,557.28,557.28,600.0,555.582,555.7814,555.5422,555.5422,600.0
2024-10-21 09:50:00,557.86,557.86,556.93,557.3,5438.0,556.1203,556.1203,555.1932,555.5621,5438.0
2024-10-21 10:00:00,557.3,558.18,557.3,558.01,2310.0,555.5621,556.4393,555.5621,556.2699,2310.0
2024-10-21 10:10:00,558.02,558.47,557.78,558.27,5337.0,556.2798,556.7284,556.0406,556.5291,5337.0
2024-10-21 10:20:00,558.22,558.22,557.28,557.28,2926.0,556.4792,556.4792,555.5422,555.5422,2926.0
2024-10-21 10:30:00,556.95,556.95,556.53,556.9,547.0,555.2132,555.2132,554.7945,555.1633,547.0
2024-10-21 10:40:00,556.44,556.55,555.1,555.1,3906.0,554.7048,554.8144,553.3689,553.3689,3906.0
2024-10-21 10:50:00,555.11,555.18,554.55,554.55,981.0,553.3789,553.4487,552.8207,552.8207,981.0
2024-10-21 11:00:00,554.7,554.7,552.32,552.36,1684.0,552.9702,552.9702,550.5976,550.6375,1684.0
2024-10-21 11:10:00,552.61,553.08,552.6,552.65,801.0,550.8867,551.3552,550.8767,550.9266,801.0
2024-10-21 11:20:00,552.76,552.76,551.83,551.98,1314.0,551.0362,551.0362,550.1091,550.2587,1314.0
2024-10-21 11:30:00,551.98,551.98,551.14,551.22,1700.0,550.2587,550.2587,549.4213,549.501,1700.0
2024-10-21 11:40:00,551.4,551.93,551.14,551.79,3510.0,549.6805,550.2088,549.4213,550.0693,3510.0
2024-10-21 11:50:00,551.79,553.91,551.79,553.9,5126.0,550.0693,552.1827,550.0693,552.1727,5126.0
2024-10-21 12:00:00,553.47,553.7,553.19,553.7,1396.0,551.744,551.9733,551.4649,551.9733,1396.0
2024-10-21 12:10:00,553.73,553.99,553.73,553.78,1215.0,552.0032,552.2624,552.0032,552.0531,1215.0
2024-10-21 12:20:00,553.78,554.9,553.78,554.89,1600.0,552.0531,553.1696,552.0531,553.1596,1600.0
2024-10-21 12:30:00,554.89,554.9,554.02,554.02,1155.0,553.1596,553.1696,552.2923,552.2923,1155.0
2024-10-21 12:40:00,554.16,554.16,554.16,554.16,100.0,552.4319,552.4319,552.4319,552.4319,100.0
2024-10-21 12:50:00,554.59,555.4,554.58,555.4,3752.0,552.8605,553.668,552.8506,553.668,3752.0
2024-10-21 13:00:00,555.4,555.81,555.12,555.62,1488.0,553.668,554.0767,553.3889,553.8873,1488.0
2024-10-21 13:10:00,555.62,556.76,555.31,556.24,2007.0,553.8873,555.0238,553.5783,554.5054,2007.0
2024-10-21 13:20:00,556.24,556.31,556.23,556.23,1980.0,554.5054,554.5752,554.4954,554.4954,1980.0
2024-10-21 13:30:00,556.06,556.06,555.65,555.65,268.0,554.326,554.326,553.9172,553.9172,268.0
2024-10-21 13:40:00,555.27,556.14,555.27,556.14,786.0,553.5384,554.4057,553.5384,554.4057,786.0
2024-10-21 13:50:00,556.31,556.32,555.68,555.68,900.0,554.5752,554.5851,553.9471,553.9471,900.0
2024-10-21 14:00:00,555.41,555.54,555.27,555.28,928.0,553.678,553.8076,553.5384,553.5484,928.0
2024-10-21 14:10:00,555.31,555.57,555.0,555.0,1300.0,553.5783,553.8375,553.2693,553.2693,1300.0
2024-10-21 14:20:00,555.0,555.36,554.67,554.68,2372.0,553.2693,553.6281,552.9403,552.9503,2372.0
2024-10-21 14:30:00,554.99,555.0,554.99,554.99,190.0,553.2593,553.2693,553.2593,553.2593,190.0
2024-10-21 14:40:00,554.53,554.53,553.84,553.84,1039.0,552.8007,552.8007,552.1129,552.1129,1039.0
2024-10-21 14:50:00,554.16,554.36,553.45,554.26,13204.0,552.4319,552.6313,551.7241,552.5316,13204.0
2024-10-21 15:00:00,553.42,555.18,553.0,555.02,11538.0,551.6942,553.4487,551.2755,553.2892,11538.0
2024-10-21 15:10:00,555.31,556.12,555.31,556.1,1821.0,553.5783,554.3858,553.5783,554.3658,1821.0
2024-10-21 15:20:00,555.61,556.48,555.61,556.48,5187.0,553.8774,554.7446,553.8774,554.7446,5187.0
2024-10-21 15:30:00,556.48,556.48,555.68,555.78,5846.0,554.7446,554.7446,553.9471,554.0468,5846.0
2024-10-21 15:40:00,555.97,556.4,555.35,555.63,5128.0,554.2362,554.6649,553.6182,553.8973,5128.0
2024-10-21 15:50:00,555.79,557.15,555.34,556.74,30833.0,554.0568,555.4126,553.6082,555.0038,30833.0
2024-10-22 09:30:00,555.24,556.01,552.23,554.96,8334.0,553.5085,554.2761,550.5079,553.2294,8334.0
2024-10-22 09:40:00,554.9,555.2,553.76,553.99,2300.0,553.1696,553.4686,552.0331,552.2624,2300.0
2024-10-22 09:50:00,553.85,553.85,552.31,552.31,962.0,552.1228,552.1228,550.5876,550.5876,962.0
2024-10-22 10:00:00,552.32,552.32,551.71,551.94,1259.0,550.5976,550.5976,549.9895,550.2188,1259.0
2024-10-22 10:10:00,551.5,551.7,550.86,550.86,700.0,549.7802,549.9796,549.1422,549.1422,700.0
2024-10-22 10:20:00,551.26,551.93,551.26,551.71,2785.0,549.5409,550.2088,549.5409,549.9895,2785.0
2024-10-22 10:30:00,551.55,551.55,550.73,551.12,805.0,549.83,549.83,549.0126,549.4014,805.0
2024-10-22 10:40:00,551.54,551.91,550.94,551.91,1462.0,549.82,550.1889,549.2219,550.1889,1462.0
2024-10-22 10:50:00,551.63,553.0,551.34,552.94,4914.0,549.9098,551.2755,549.6207,551.2157,4914.0
2024-10-22 11:00:00,552.63,552.63,552.28,552.36,601.0,550.9067,550.9067,550.5577,550.6375,601.0
2024-10-22 11:10:00,552.76,552.77,552.76,552.76,3059.0,551.0362,551.0462,551.0362,551.0362,3059.0
2024-10-22 11:20:00,552.62,552.86,552.6,552.83,1018.0,550.8967,551.1359,550.8767,551.106,1018.0
2024-10-22 11:30:00,553.33,553.33,553.32,553.33,453.0,551.6045,551.6045,551.5945,551.6045,453.0
2024-10-22 11:40:00,553.48,553.97,553.48,553.61,5402.0,551.754,552.2425,551.754,551.8836,5402.0
2024-10-22 11:50:00,553.59,553.59,552.55,552.78,2586.0,551.8637,551.8637,550.8269,551.0562,2586.0
2024-10-22 12:00:00,552.6,552.6,552.19,552.54,1580.0,550.8767,550.8767,550.468,550.8169,1580.0
2024-10-22 12:10:00,552.76,553.03,552.76,552.93,1200.0,551.0362,551.3054,551.0362,551.2057,1200.0
2024-10-22 12:20:00,553.06,553.11,552.48,552.82,900.0,551.3353,551.3852,550.7571,551.0961,900.0
2024-10-22 12:30:00,552.9,553.03,552.79,552.89,5015.0,551.1758,551.3054,551.0662,551.1658,5015.0
2024-10-22 12:40:00,552.89,552.92,552.71,552.92,1109.0,551.1658,551.1957,550.9864,551.1957,1109.0
2024-10-22 12:50:00,553.04,553.75,553.03,553.22,3557.0,551.3154,552.0232,551.3054,551.4948,3557.0
2024-10-22 13:00:00,553.32,553.49,553.31,553.49,594.0,551.5945,551.764,551.5845,551.764,594.0
2024-10-22 13:10:00,553.5,553.56,553.02,553.02,421.0,551.7739,551.8338,551.2954,551.2954,421.0
2024-10-22 13:20:00,553.03,553.1,552.58,552.83,1040.0,551.3054,551.3752,550.8568,551.106,1040.0
2024-10-22 13:30:00,552.64,553.15,551.15,552.5,10299.0,550.9166,551.425,549.4313,550.7771,10299.0
2024-10-22 13:40:00,552.88,553.11,552.57,552.73,3099.0,551.1559,551.3852,550.8468,551.0063,3099.0
2024-10-22 13:50:00,553.03,553.37,552.88,553.37,2525.0,551.3054,551.6443,551.1559,551.6443,2525.0
2024-10-22 14:00:00,553.38,553.63,552.81,552.81,4330.0,551.6543,551.9035,551.0861,551.0861,4330.0
2024-10-22 14:10:00,553.14,553.3,552.76,553.3,905.0,551.4151,551.5746,551.0362,551.5746,905.0
2024-10-22 14:20:00,553.4,553.4,553.02,553.02,452.0,551.6742,551.6742,551.2954,551.2954,452.0
2024-10-22 14:30:00,552.96,553.32,552.57,552.57,997.0,551.2356,551.5945,550.8468,550.8468,997.0
2024-10-22 14:40:00,552.8,552.8,552.02,552.34,2367.0,551.0761,551.0761,550.2986,550.6176,2367.0
2024-10-22 14:50:00,552.4,552.62,552.0,552.0,2105.0,550.6774,550.8967,550.2786,550.2786,2105.0
2024-10-22 15:00:00,552.02,552.48,552.02,552.45,3058.0,550.2986,550.7571,550.2986,550.7272,3058.0
2024-10-22 15:10:00,552.47,553.12,552.46,553.0,6466.0,550.7471,551.3951,550.7372,551.2755,6466.0
2024-10-22 15:20:00,552.98,553.0,552.6,552.8,2454.0,551.2556,551.2755,550.8767,551.0761,2454.0
2024-10-22 15:30:00,552.82,553.33,552.58,552.92,8738.0,551.0961,551.6045,550.8568,551.1957,8738.0
2024-10-22 15:40:00,553.0,553.16,552.85,553.16,3800.0,551.2755,551.435,551.126,551.435,3800.0
2024-10-22 15:50:00,552.79,553.07,551.75,552.07,20264.0,551.0662,551.3453,550.0294,550.3484,20264.0
2024-10-23 09:30:00,550.0,550.0,537.17,542.34,29733.0,548.2849,548.2849,535.4949,540.6487,29733.0
2024-10-23 09:40:00,542.46,545.91,540.67,545.91,5307.0,540.7684,544.2076,538.9839,544.2076,5307.0
2024-10-23 09:50:00,546.96,547.61,544.6,544.6,2587.0,545.2543,545.9023,542.9017,542.9017,2587.0
2024-10-23 10:00:00,543.13,543.6,541.5,542.0,4275.0,541.4363,541.9048,539.8114,540.3098,4275.0
2024-10-23 10:10:00,541.99,542.5,539.6,539.61,6900.0,540.2998,540.8082,537.9173,537.9273,6900.0
2024-10-23 10:20:00,539.69,539.85,538.99,539.37,2441.0,538.007,538.1665,537.3092,537.688,2441.0
2024-10-23 10:30:00,540.04,540.46,538.81,538.81,3150.0,538.3559,538.7746,537.1297,537.1297,3150.0
2024-10-23 10:40:00,538.88,539.0,537.58,538.38,9511.0,537.1995,537.3192,535.9036,536.7011,9511.0
2024-10-23 10:50:00,538.35,538.66,536.62,537.73,4536.0,536.6712,536.9802,534.9466,536.0531,4536.0
2024-10-23 11:00:00,538.2,538.3,536.05,536.07,3792.0,536.5217,536.6213,534.3784,534.3983,3792.0
2024-10-23 11:10:00,536.34,536.34,535.0,535.37,10044.0,534.6675,534.6675,533.3316,533.7005,10044.0
2024-10-23 11:20:00,535.38,535.9,535.0,535.47,5719.0,533.7104,534.2288,533.3316,533.8002,5719.0
2024-10-23 11:30:00,535.46,536.51,535.15,536.5,4171.0,533.7902,534.8369,533.4812,534.827,4171.0
2024-10-23 11:40:00,536.82,537.99,536.82,537.96,1546.0,535.146,536.3123,535.146,536.2824,1546.0
2024-10-23 11:50:00,537.96,539.2,537.94,539.2,2001.0,536.2824,537.5185,536.2625,537.5185,2001.0
2024-10-23 12:00:00,538.81,539.82,538.28,539.73,12009.0,537.1297,538.1366,536.6014,538.0469,12009.0
2024-10-23 12:10:00,539.71,542.48,539.7,540.84,3075.0,538.0269,540.7883,538.017,539.1534,3075.0
2024-10-23 12:20:00,540.78,540.78,540.0,540.39,1785.0,539.0936,539.0936,538.316,538.7048,1785.0
2024-10-23 12:30:00,540.25,540.47,539.84,540.25,4322.0,538.5653,538.7846,538.1565,538.5653,4322.0
2024-10-23 12:40:00,540.25,541.66,540.0,541.66,6147.0,538.5653,539.9709,538.316,539.9709,6147.0
2024-10-23 12:50:00,541.35,541.66,540.19,540.25,3330.0,539.6618,539.9709,538.5054,538.5653,3330.0
2024-10-23 13:00:00,540.25,540.7,540.0,540.25,4189.0,538.5653,539.0139,538.316,538.5653,4189.0
2024-10-23 13:10:00,540.33,540.63,540.25,540.25,3952.0,538.645,538.9441,538.5653,538.5653,3952.0
2024-10-23 13:20:00,540.25,540.59,540.2,540.53,1223.0,538.5653,538.9042,538.5154,538.8444,1223.0
2024-10-23 13:30:00,540.29,540.48,540.12,540.48,1050.0,538.6051,538.7945,538.4357,538.7945,1050.0
2024-10-23 13:40:00,540.25,540.71,540.12,540.24,1338.0,538.5653,539.0238,538.4357,538.5553,1338.0
2024-10-23 13:50:00,540.25,540.49,540.0,540.18,2788.0,538.5653,538.8045,538.316,538.4955,2788.0
2024-10-23 14:00:00,540.01,540.16,539.72,540.14,5934.0,538.326,538.4755,538.0369,538.4556,5934.0
2024-10-23 14:10:00,539.9,540.12,539.36,540.12,19821.0,538.2163,538.4357,537.678,538.4357,19821.0
2024-10-23 14:20:00,540.41,540.44,539.53,540.27,1096.0,538.7248,538.7547,537.8475,538.5852,1096.0
2024-10-23 14:30:00,539.4,540.53,539.4,540.53,719.0,537.7179,538.8444,537.7179,538.8444,719.0
2024-10-23 14:40:00,540.13,540.68,539.79,539.8,2428.0,538.4456,538.9939,538.1067,538.1167,2428.0
2024-10-23 14:50:00,539.92,540.06,539.4,540.06,12043.0,538.2363,538.3758,537.7179,538.3758,12043.0
2024-10-23 15:00:00,539.89,540.35,539.42,539.51,20593.0,538.2064,538.6649,537.7378,537.8276,20593.0
2024-10-23 15:10:00,539.27,539.27,537.69,538.15,12520.0,537.5883,537.5883,536.0132,536.4718,12520.0
2024-10-23 15:20:00,538.48,539.95,538.21,539.25,8732.0,536.8008,538.2662,536.5316,537.5684,8732.0
2024-10-23 15:30:00,539.65,541.72,539.54,541.25,6091.0,537.9671,540.0307,537.8575,539.5621,6091.0
2024-10-23 15:40:00,541.4,542.03,541.04,541.39,4640.0,539.7117,540.3397,539.3528,539.7017,4640.0
2024-10-23 15:50:00,541.45,543.48,541.44,543.1,33545.0,539.7615,541.7852,539.7515,541.4064,33545.0
2024-10-24 09:30:00,543.71,545.7,542.32,543.23,8678.0,542.0145,543.9983,540.6288,541.536,8678.0
2024-10-24 09:40:00,543.42,545.15,543.32,545.15,2282.0,541.7254,543.45,541.6257,543.45,2282.0
2024-10-24 09:50:00,544.9,545.98,544.38,545.98,2400.0,543.2008,544.2774,542.6824,544.2774,2400.0
2024-10-24 10:00:00,545.9,546.08,545.04,545.67,1221.0,544.1976,544.3771,543.3403,543.9684,1221.0
2024-10-24 10:10:00,545.63,545.84,545.08,545.68,1683.0,543.9285,544.1378,543.3802,543.9783,1683.0
2024-10-24 10:20:00,546.13,547.91,546.01,547.91,2700.0,544.4269,546.2014,544.3073,546.2014,2700.0
2024-10-24 10:30:00,548.86,548.91,548.86,548.87,600.0,547.1484,547.1983,547.1484,547.1584,600.0
2024-10-24 10:40:00,549.14,549.26,546.68,547.66,2011.0,547.4275,547.5472,544.9752,545.9521,2011.0
2024-10-24 10:50:00,547.23,549.59,547.11,549.59,5183.0,545.5235,547.8761,545.4039,547.8761,5183.0
2024-10-24 11:00:00,548.73,549.18,548.21,548.8,1981.0,547.0188,547.4674,546.5004,547.0886,1981.0
2024-10-24 11:10:00,548.88,550.67,548.79,550.44,4611.0,547.1683,548.9528,547.0786,548.7235,4611.0
2024-10-24 11:20:00,550.6,550.67,548.41,548.41,1251.0,548.883,548.9528,546.6998,546.6998,1251.0
2024-10-24 11:30:00,548.52,549.01,548.24,548.78,679.0,546.8095,547.2979,546.5303,547.0687,679.0
2024-10-24 11:40:00,548.78,548.82,547.48,547.49,1200.0,547.0687,547.1085,545.7727,545.7827,1200.0
2024-10-24 11:50:00,547.32,547.68,547.32,547.68,500.0,545.6132,545.9721,545.6132,545.9721,500.0
2024-10-24 12:00:00,548.14,548.62,547.44,547.84,2243.0,546.4307,546.9092,545.7328,546.1316,2243.0
2024-10-24 12:10:00,547.61,547.61,546.96,547.37,780.0,545.9023,545.9023,545.2543,545.6631,780.0
2024-10-24 12:20:00,547.31,548.41,547.3,548.2,4752.0,545.6032,546.6998,545.5933,546.4905,4752.0
2024-10-24 12:30:00,548.93,548.93,547.64,547.72,800.0,547.2182,547.2182,545.9322,546.012,800.0
2024-10-24 12:40:00,547.72,547.72,547.08,547.21,516.0,546.012,546.012,545.374,545.5036,516.0
2024-10-24 12:50:00,547.02,547.02,546.75,546.75,5897.0,545.3141,545.3141,545.045,545.045,5897.0
2024-10-24 13:00:00,546.82,546.82,546.74,546.75,600.0,545.1148,545.1148,545.035,545.045,600.0
2024-10-24 13:10:00,546.69,546.82,546.35,546.38,750.0,544.9852,545.1148,544.6462,544.6761,750.0
2024-10-24 13:20:00,546.45,546.98,546.45,546.98,1628.0,544.7459,545.2743,544.7459,545.2743,1628.0
2024-10-24 13:30:00,546.82,547.69,546.64,547.69,2125.0,545.1148,545.9821,544.9353,545.9821,2125.0
2024-10-24 13:40:00,547.54,548.17,546.38,546.38,3996.0,545.8325,546.4606,544.6761,544.6761,3996.0
2024-10-24 13:50:00,545.88,545.88,545.31,545.32,200.0,544.1777,544.1777,543.6095,543.6194,200.0
2024-10-24 14:00:00,545.13,545.18,544.87,544.88,1000.0,543.43,543.4799,543.1709,543.1808,1000.0
2024-10-24 14:10:00,544.76,545.07,544.52,544.83,4879.0,543.0612,543.3702,542.8219,543.131,4879.0
2024-10-24 14:20:00,544.84,545.79,544.83,545.48,2009.0,543.1409,544.088,543.131,543.7789,2009.0
2024-10-24 14:30:00,545.18,545.25,544.93,545.09,1073.0,543.4799,543.5497,543.2307,543.3902,1073.0
2024-10-24 14:40:00,544.75,544.84,544.29,544.29,1100.0,543.0512,543.1409,542.5927,542.5927,1100.0
2024-10-24 14:50:00,544.31,545.05,544.31,544.5,2644.0,542.6126,543.3503,542.6126,542.802,2644.0
2024-10-24 15:00:00,544.76,545.07,544.23,545.07,1652.0,543.0612,543.3702,542.5328,543.3702,1652.0
2024-10-24 15:10:00,545.01,545.53,544.96,545.38,1430.0,543.3104,543.8288,543.2606,543.6793,1430.0
2024-10-24 15:20:00,545.07,545.48,545.07,545.48,500.0,543.3702,543.7789,543.3702,543.7789,500.0
2024-10-24 15:30:00,545.0,545.31,544.62,544.79,1278.0,543.3004,543.6095,542.9216,543.0911,1278.0
2024-10-24 15:40:00,544.42,544.59,543.61,543.61,3521.0,542.7223,542.8917,541.9148,541.9148,3521.0
2024-10-24 15:50:00,543.72,543.72,542.0,542.13,26946.0,542.0244,542.0244,540.3098,540.4394,26946.0
2024-10-25 09:30:00,546.6,547.33,544.17,544.17,6765.0,544.8955,545.6232,542.473,542.473,6765.0
2024-10-25 09:40:00,545.29,545.53,544.71,545.13,1335.0,543.5895,543.8288,543.0113,543.43,1335.0
2024-10-25 09:50:00,544.65,546.41,544.53,546.4,1724.0,542.9515,544.706,542.8319,544.6961,1724.0
2024-10-25 10:00:00,546.44,547.29,546.13,546.45,2111.0,544.736,545.5833,544.4269,544.7459,2111.0
2024-10-25 10:10:00,546.45,546.88,546.45,546.88,407.0,544.7459,545.1746,544.7459,545.1746,407.0
2024-10-25 10:20:00,546.25,546.68,546.11,546.68,500.0,544.5465,544.9752,544.407,544.9752,500.0
2024-10-25 10:30:00,546.25,546.66,545.79,546.03,1098.0,544.5465,544.9553,544.088,544.3272,1098.0
2024-10-25 10:40:00,546.05,546.31,545.41,545.41,700.0,544.3472,544.6064,543.7092,543.7092,700.0
2024-10-25 10:50:00,544.2,544.29,543.88,543.9,1500.0,542.5029,542.5927,542.1839,542.2039,1500.0
2024-10-25 11:00:00,544.11,544.3,543.84,543.86,3050.0,542.4132,542.6026,542.1441,542.164,3050.0
2024-10-25 11:10:00,544.18,544.19,543.35,543.39,1100.0,542.483,542.493,541.6556,541.6955,1100.0
2024-10-25 11:20:00,543.3,543.43,542.37,542.37,2394.0,541.6057,541.7353,540.6786,540.6786,2394.0
2024-10-25 11:30:00,542.42,542.44,540.55,540.63,5683.0,540.7285,540.7484,538.8643,538.9441,5683.0
2024-10-25 11:40:00,541.08,542.09,541.08,542.04,1684.0,539.3927,540.3995,539.3927,540.3497,1684.0
2024-10-25 11:50:00,542.08,542.08,541.85,542.0,568.0,540.3896,540.3896,540.1603,540.3098,568.0
2024-10-25 12:00:00,541.84,542.15,541.83,542.15,200.0,540.1503,540.4593,540.1403,540.4593,200.0
2024-10-25 12:10:00,541.99,542.08,541.99,542.08,2217.0,540.2998,540.3896,540.2998,540.3896,2217.0
2024-10-25 12:20:00,542.17,542.44,541.8,542.23,8311.0,540.4793,540.7484,540.1104,540.5391,8311.0
2024-10-25 12:30:00,542.17,542.86,541.67,542.62,22628.0,540.4793,541.1671,539.9808,540.9279,22628.0
2024-10-25 12:40:00,542.62,543.04,542.24,543.04,1258.0,540.9279,541.3466,540.5491,541.3466,1258.0
2024-10-25 12:50:00,542.6,542.81,541.99,542.54,12270.0,540.9079,541.1173,540.2998,540.8481,12270.0
2024-10-25 13:00:00,542.86,542.86,542.0,542.5,34103.0,541.1671,541.1671,540.3098,540.8082,34103.0
2024-10-25 13:10:00,542.5,542.53,542.0,542.16,1950.0,540.8082,540.8381,540.3098,540.4693,1950.0
2024-10-25 13:20:00,541.84,542.12,541.82,542.12,2500.0,540.1503,540.4294,540.1304,540.4294,2500.0
2024-10-25 13:30:00,540.79,540.87,540.77,540.77,525.0,539.1036,539.1833,539.0836,539.0836,525.0
2024-10-25 13:40:00,540.41,540.69,540.0,540.69,19287.0,538.7248,539.0039,538.316,539.0039,19287.0
2024-10-25 13:50:00,541.97,541.99,541.18,541.18,38706.0,540.2799,540.2998,539.4924,539.4924,38706.0
2024-10-25 14:00:00,541.21,541.54,541.05,541.54,1974.0,539.5223,539.8512,539.3628,539.8512,1974.0
2024-10-25 14:10:00,541.45,542.44,541.44,542.0,5817.0,539.7615,540.7484,539.7515,540.3098,5817.0
2024-10-25 14:20:00,541.99,542.19,541.62,541.74,4930.0,540.2998,540.4992,539.931,540.0506,4930.0
2024-10-25 14:30:00,541.67,542.24,541.6,542.0,700.0,539.9808,540.5491,539.911,540.3098,700.0
2024-10-25 14:40:00,541.99,542.67,541.98,542.67,5580.0,540.2998,540.9777,540.2899,540.9777,5580.0
2024-10-25 14:50:00,543.28,543.28,542.75,542.9,2273.0,541.5858,541.5858,541.0575,541.207,2273.0
2024-10-25 15:00:00,542.87,542.87,542.82,542.82,300.0,541.1771,541.1771,541.1272,541.1272,300.0
2024-10-25 15:10:00,543.09,543.09,541.62,541.62,2335.0,541.3964,541.3964,539.931,539.931,2335.0
2024-10-25 15:20:00,541.68,541.68,541.36,541.57,500.0,539.9908,539.9908,539.6718,539.8811,500.0
2024-10-25 15:30:00,541.75,542.17,541.73,541.85,5304.0,540.0606,540.4793,540.0406,540.1603,5304.0
2024-10-25 15:40:00,541.79,542.35,541.56,541.9,6261.0,540.1005,540.6587,539.8712,540.2101,6261.0
2024-10-25 15:50:00,541.56,542.41,541.4,541.93,30936.0,539.8712,540.7185,539.7117,540.24,30936.0
2024-10-28 09:30:00,543.0,543.9,541.1,541.1,6210.0,541.3067,542.2039,539.4126,539.4126,6210.0
2024-10-28 09:40:00,541.86,543.93,541.0,543.12,5063.0,540.1702,542.2338,539.3129,541.4263,5063.0
2024-10-28 09:50:00,543.75,544.35,543.34,543.4,1478.0,542.0543,542.6525,541.6456,541.7054,1478.0
2024-10-28 10:00:00,542.8,544.43,542.47,544.43,6135.0,541.1073,542.7322,540.7783,542.7322,6135.0
2024-10-28 10:10:00,544.48,544.48,543.52,543.61,2365.0,542.7821,542.7821,541.8251,541.9148,2365.0
2024-10-28 10:20:00,543.35,544.63,543.35,544.63,1993.0,541.6556,542.9316,541.6556,542.9316,1993.0
2024-10-28 10:30:00,545.22,545.22,545.1,545.1,324.0,543.5198,543.5198,543.4001,543.4001,324.0
2024-10-28 10:40:00,544.75,544.75,544.68,544.68,200.0,543.0512,543.0512,542.9814,542.9814,200.0
2024-10-28 10:50:00,544.48,544.48,543.66,543.98,632.0,542.7821,542.7821,541.9646,542.2836,632.0
2024-10-28 11:00:00,544.28,544.28,544.15,544.18,414.0,542.5827,542.5827,542.4531,542.483,414.0
2024-10-28 11:10:00,543.97,543.97,543.96,543.97,100.0,542.2737,542.2737,542.2637,542.2737,100.0
2024-10-28 11:20:00,543.54,543.56,543.44,543.56,300.0,541.845,541.8649,541.7453,541.8649,300.0
2024-10-28 11:30:00,543.07,543.31,543.0,543.26,600.0,541.3765,541.6157,541.3067,541.5659,600.0
2024-10-28 11:40:00,543.22,543.65,542.97,543.65,2206.0,541.526,541.9547,541.2768,541.9547,2206.0
2024-10-28 11:50:00,544.27,544.27,543.56,544.24,1749.0,542.5727,542.5727,541.8649,542.5428,1749.0
2024-10-28 12:00:00,543.97,543.97,543.57,543.58,538.0,542.2737,542.2737,541.8749,541.8849,538.0
2024-10-28 12:10:00,543.62,544.05,543.52,543.52,630.0,541.9247,542.3534,541.8251,541.8251,630.0
2024-10-28 12:20:00,543.57,544.65,543.12,544.42,5925.0,541.8749,542.9515,541.4263,542.7223,5925.0
2024-10-28 12:30:00,544.5,544.69,544.29,544.61,6506.0,542.802,542.9914,542.5927,542.9117,6506.0
2024-10-28 12:40:00,544.5,544.6,543.98,544.5,5133.0,542.802,542.9017,542.2836,542.802,5133.0
2024-10-28 12:50:00,544.5,544.5,544.5,544.5,0.0,542.802,542.802,542.802,542.802,0.0
2024-10-28 13:00:00,544.08,544.08,543.83,544.0,1100.0,542.3833,542.3833,542.1341,542.3036,1100.0
2024-10-28 13:10:00,544.0,544.12,543.64,544.05,2783.0,542.3036,542.4232,541.9447,542.3534,2783.0
2024-10-28 13:20:00,543.96,544.0,543.96,543.96,304.0,542.2637,542.3036,542.2637,542.2637,304.0
2024-10-28 13:30:00,544.1,544.11,544.05,544.05,500.0,542.4033,542.4132,542.3534,542.3534,500.0
2024-10-28 13:40:00,544.12,544.28,544.09,544.1,714.0,542.4232,542.5827,542.3933,542.4033,714.0
2024-10-28 13:50:00,544.09,544.18,543.98,544.18,1635.0,542.3933,542.483,542.2836,542.483,1635.0
2024-10-28 14:00:00,544.13,544.13,544.0,544.0,1332.0,542.4332,542.4332,542.3036,542.3036,1332.0
2024-10-28 14:10:00,544.29,544.47,544.29,544.39,1065.0,542.5927,542.7721,542.5927,542.6923,1065.0
2024-10-28 14:20:00,544.19,544.24,544.19,544.23,380.0,542.493,542.5428,542.493,542.5328,380.0
2024-10-28 14:30:00,544.23,544.23,544.23,544.23,0.0,542.5328,542.5328,542.5328,542.5328,0.0
2024-10-28 14:40:00,544.37,544.96,544.35,544.9,1822.0,542.6724,543.2606,542.6525,543.2008,1822.0
2024-10-28 14:50:00,545.08,545.78,545.01,545.57,2154.0,543.3802,544.078,543.3104,543.8687,2154.0
2024-10-28 15:00:00,545.1,545.1,544.95,545.0,500.0,543.4001,543.4001,543.2506,543.3004,500.0
2024-10-28 15:10:00,545.0,545.0,544.65,544.65,500.0,543.3004,543.3004,542.9515,542.9515,500.0
2024-10-28 15:20:00,544.88,545.39,544.85,545.06,3038.0,543.1808,543.6892,543.1509,543.3603,3038.0
2024-10-28 15:30:00,545.06,545.1,544.92,544.97,1029.0,543.3603,543.4001,543.2207,543.2705,1029.0
2024-10-28 15:40:00,545.1,545.26,544.61,544.98,3525.0,543.4001,543.5596,542.9117,543.2805,3525.0
2024-10-28 15:50:00,544.89,545.51,544.85,545.15,11875.0,543.1908,543.8089,543.1509,543.45,11875.0
2024-10-29 09:30:00,543.67,544.86,541.97,543.63,7791.0,541.9746,543.1609,540.2799,541.9347,7791.0
2024-10-29 09:40:00,543.66,545.68,543.66,545.19,2004.0,541.9646,543.9783,541.9646,543.4899,2004.0
2024-10-29 09:50:00,545.18,546.56,545.17,546.37,3656.0,543.4799,544.8556,543.4699,544.6662,3656.0
2024-10-29 10:00:00,546.99,547.7,546.54,547.7,1458.0,545.2842,545.992,544.8356,545.992,1458.0
2024-10-29 10:10:00,548.21,548.36,547.52,547.83,1106.0,546.5004,546.65,545.8126,546.1216,1106.0
2024-10-29 10:20:00,548.84,550.99,548.84,549.74,13120.0,547.1285,549.2718,547.1285,548.0257,13120.0
2024-10-29 10:30:00,549.73,549.73,549.02,549.44,4342.0,548.0157,548.0157,547.3079,547.7266,4342.0
2024-10-29 10:40:00,549.28,550.24,549.03,550.23,2441.0,547.5671,548.5241,547.3179,548.5141,2441.0
2024-10-29 10:50:00,550.24,551.35,550.24,551.35,1569.0,548.5241,549.6306,548.5241,549.6306,1569.0
2024-10-29 11:00:00,550.98,550.98,550.05,550.05,1036.0,549.2618,549.2618,548.3347,548.3347,1036.0
2024-10-29 11:10:00,549.99,550.05,549.49,549.96,808.0,548.2749,548.3347,547.7764,548.245,808.0
2024-10-29 11:20:00,549.82,550.66,549.82,550.36,662.0,548.1054,548.9428,548.1054,548.6437,662.0
2024-10-29 11:30:00,550.29,550.8,550.06,550.62,3146.0,548.5739,549.0824,548.3447,548.9029,3146.0
2024-10-29 11:40:00,550.93,550.93,550.49,550.49,1343.0,549.212,549.212,548.7733,548.7733,1343.0
2024-10-29 11:50:00,550.31,550.31,549.51,549.72,3202.0,548.5939,548.5939,547.7964,548.0057,3202.0
2024-10-29 12:00:00,551.72,551.76,551.12,551.33,1001.0,549.9995,550.0394,549.4014,549.6107,1001.0
2024-10-29 12:10:00,551.4,551.82,551.4,551.82,400.0,549.6805,550.0992,549.6805,550.0992,400.0
2024-10-29 12:20:00,551.52,551.98,551.37,551.98,1300.0,549.8001,550.2587,549.6506,550.2587,1300.0
2024-10-29 12:30:00,551.46,551.62,550.92,551.55,1182.0,549.7403,549.8998,549.202,549.83,1182.0
2024-10-29 12:40:00,551.53,551.54,551.21,551.54,625.0,549.8101,549.82,549.4911,549.82,625.0
2024-10-29 12:50:00,551.58,552.11,551.58,552.11,813.0,549.8599,550.3883,549.8599,550.3883,813.0
2024-10-29 13:00:00,552.99,553.08,552.5,552.83,3346.0,551.2655,551.3552,550.7771,551.106,3346.0
2024-10-29 13:10:00,552.83,552.83,551.29,551.49,1848.0,551.106,551.106,549.5708,549.7702,1848.0
2024-10-29 13:20:00,551.21,551.21,550.45,550.46,1217.0,549.4911,549.4911,548.7334,548.7434,1217.0
2024-10-29 13:30:00,550.33,550.33,549.8,549.8,300.0,548.6138,548.6138,548.0855,548.0855,300.0
2024-10-29 13:40:00,550.16,550.63,549.66,550.32,751.0,548.4444,548.9129,547.9459,548.6039,751.0
2024-10-29 13:50:00,550.14,550.6,550.14,550.6,612.0,548.4244,548.883,548.4244,548.883,612.0
2024-10-29 14:00:00,550.59,550.63,549.62,549.62,1923.0,548.873,548.9129,547.906,547.906,1923.0
2024-10-29 14:10:00,550.29,550.29,549.55,549.95,1067.0,548.5739,548.5739,547.8363,548.235,1067.0
2024-10-29 14:20:00,550.21,550.54,549.99,550.54,1705.0,548.4942,548.8232,548.2749,548.8232,1705.0
2024-10-29 14:30:00,550.6,550.6,549.85,550.33,2307.0,548.883,548.883,548.1353,548.6138,2307.0
2024-10-29 14:40:00,550.29,550.29,549.74,550.03,1267.0,548.5739,548.5739,548.0257,548.3148,1267.0
2024-10-29 14:50:00,550.33,550.46,549.61,550.46,9896.0,548.6138,548.7434,547.8961,548.7434,9896.0
2024-10-29 15:00:00,550.04,550.47,549.92,550.23,2019.0,548.3247,548.7534,548.2051,548.5141,2019.0
2024-10-29 15:10:00,550.59,550.65,548.93,548.93,29162.0,548.873,548.9328,547.2182,547.2182,29162.0
2024-10-29 15:20:00,548.67,548.89,548.31,548.67,2168.0,546.959,547.1783,546.6001,546.959,2168.0
2024-10-29 15:30:00,549.07,549.36,548.34,548.34,1050.0,547.3578,547.6468,546.63,546.63,1050.0
2024-10-29 15:40:00,547.65,547.89,547.64,547.77,1603.0,545.9422,546.1814,545.9322,546.0618,1603.0
2024-10-29 15:50:00,547.54,549.06,546.93,549.06,31586.0,545.8325,547.3478,545.2244,547.3478,31586.0
2024-10-30 09:30:00,548.46,550.32,546.52,547.81,50098.0,546.7497,548.6039,544.8157,546.1017,50098.0
2024-10-30 09:40:00,548.01,551.35,548.01,550.86,19539.0,546.3011,549.6306,546.3011,549.1422,19539.0
2024-10-30 09:50:00,550.24,550.8,549.81,550.5,2200.0,548.5241,549.0824,548.0954,548.7833,2200.0
2024-10-30 10:00:00,549.61,551.0,549.61,550.51,2154.0,547.8961,549.2817,547.8961,548.7933,2154.0
2024-10-30 10:10:00,550.0,551.22,549.99,551.22,72914.0,548.2849,549.501,548.2749,549.501,72914.0
2024-10-30 10:20:00,551.26,551.89,551.08,551.46,1100.0,549.5409,550.169,549.3615,549.7403,1100.0
2024-10-30 10:30:00,551.94,551.94,550.72,550.79,4704.0,550.2188,550.2188,549.0026,549.0724,4704.0
2024-10-30 10:40:00,550.44,551.21,549.47,550.07,10818.0,548.7235,549.4911,547.7565,548.3546,10818.0
2024-10-30 10:50:00,550.0,550.27,549.75,550.0,4628.0,548.2849,548.554,548.0356,548.2849,4628.0
2024-10-30 11:00:00,550.0,550.0,548.5,548.54,1433.0,548.2849,548.2849,546.7895,546.8294,1433.0
2024-10-30 11:10:00,548.26,548.27,547.48,547.73,1000.0,546.5503,546.5602,545.7727,546.0219,1000.0
2024-10-30 11:20:00,547.54,548.55,547.24,547.24,10122.0,545.8325,546.8394,545.5335,545.5335,10122.0
2024-10-30 11:30:00,547.49,547.5,546.51,546.76,5167.0,545.7827,545.7926,544.8057,545.055,5167.0
2024-10-30 11:40:00,546.81,547.89,546.81,547.54,3205.0,545.1048,546.1814,545.1048,545.8325,3205.0
2024-10-30 11:50:00,547.55,547.55,546.82,546.82,859.0,545.8425,545.8425,545.1148,545.1148,859.0
2024-10-30 12:00:00,547.64,547.64,546.29,546.38,4398.0,545.9322,545.9322,544.5864,544.6761,4398.0
2024-10-30 12:10:00,546.25,546.97,545.88,546.97,4658.0,544.5465,545.2643,544.1777,545.2643,4658.0
2024-10-30 12:20:00,547.02,547.83,547.02,547.49,2207.0,545.3141,546.1216,545.3141,545.7827,2207.0
2024-10-30 12:30:00,547.45,547.48,546.79,546.84,1393.0,545.7428,545.7727,545.0849,545.1347,1393.0
2024-10-30 12:40:00,546.49,546.49,546.21,546.22,498.0,544.7858,544.7858,544.5067,544.5166,498.0
2024-10-30 12:50:00,545.81,546.31,545.81,546.01,1566.0,544.1079,544.6064,544.1079,544.3073,1566.0
2024-10-30 13:00:00,545.78,545.82,545.66,545.82,330.0,544.078,544.1179,543.9584,544.1179,330.0
2024-10-30 13:10:00,545.62,545.81,545.5,545.81,532.0,543.9185,544.1079,543.7989,544.1079,532.0
2024-10-30 13:20:00,545.81,545.98,545.57,545.57,4130.0,544.1079,544.2774,543.8687,543.8687,4130.0
2024-10-30 13:30:00,545.6,545.6,544.8,545.19,4561.0,543.8986,543.8986,543.1011,543.4899,4561.0
2024-10-30 13:40:00,545.17,545.27,544.99,545.27,2919.0,543.4699,543.5696,543.2905,543.5696,2919.0
2024-10-30 13:50:00,545.14,545.15,544.41,544.55,1257.0,543.44,543.45,542.7123,542.8518,1257.0
2024-10-30 14:00:00,544.36,545.51,544.33,545.5,3337.0,542.6624,543.8089,542.6325,543.7989,3337.0
2024-10-30 14:10:00,545.89,545.89,545.34,545.64,2121.0,544.1877,544.1877,543.6394,543.9384,2121.0
2024-10-30 14:20:00,545.67,545.71,544.85,544.85,1038.0,543.9684,544.0082,543.1509,543.1509,1038.0
2024-10-30 14:30:00,545.08,545.14,544.69,545.1,3232.0,543.3802,543.44,542.9914,543.4001,3232.0
2024-10-30 14:40:00,545.11,545.27,544.96,545.12,2141.0,543.4101,543.5696,543.2606,543.4201,2141.0
2024-10-30 14:50:00,545.15,545.15,544.52,544.77,1984.0,543.45,543.45,542.8219,543.0712,1984.0
2024-10-30 15:00:00,544.5,544.54,543.8,544.14,3010.0,542.802,542.8419,542.1042,542.4431,3010.0
2024-10-30 15:10:00,544.23,544.31,543.55,543.56,1271.0,542.5328,542.6126,541.855,541.8649,1271.0
2024-10-30 15:20:00,543.89,544.95,543.89,544.75,3939.0,542.1939,543.2506,542.1939,543.0512,3939.0
2024-10-30 15:30:00,544.68,545.29,544.68,545.17,2645.0,542.9814,543.5895,542.9814,543.4699,2645.0
2024-10-30 15:40:00,545.22,545.44,545.09,545.25,2609.0,543.5198,543.7391,543.3902,543.5497,2609.0
2024-10-30 15:50:00,545.3,548.47,545.3,547.51,59481.0,543.5995,546.7596,543.5995,545.8026,59481.0
2024-10-31 09:30:00,547.23,547.79,544.89,547.13,10719.0,545.5235,546.0817,543.1908,545.4238,10719.0
2024-10-31 09:40:00,547.13,547.13,544.52,546.62,4547.0,545.4238,545.4238,542.8219,544.9154,4547.0
2024-10-31 09:50:00,546.72,547.38,546.16,547.38,1700.0,545.0151,545.673,544.4568,545.673,1700.0
2024-10-31 10:00:00,547.39,547.41,545.44,545.45,4487.0,545.683,545.7029,543.7391,543.749,4487.0
2024-10-31 10:10:00,545.7,546.99,545.46,546.99,3002.0,543.9983,545.2842,543.759,545.2842,3002.0
2024-10-31 10:20:00,546.87,546.87,545.61,545.92,3482.0,545.1646,545.1646,543.9085,544.2176,3482.0
2024-10-31 10:30:00,545.92,546.34,545.45,545.52,2631.0,544.2176,544.6363,543.749,543.8188,2631.0
2024-10-31 10:40:00,545.59,545.7,545.03,545.37,3436.0,543.8886,543.9983,543.3304,543.6693,3436.0
2024-10-31 10:50:00,545.36,545.5,544.91,544.91,1557.0,543.6593,543.7989,543.2107,543.2107,1557.0
2024-10-31 11:00:00,545.02,545.03,543.98,544.58,1644.0,543.3204,543.3304,542.2836,542.8818,1644.0
2024-10-31 11:10:00,544.26,544.97,543.87,544.47,2383.0,542.5628,543.2705,542.174,542.7721,2383.0
2024-10-31 11:20:00,545.09,545.12,544.48,545.08,3367.0,543.3902,543.4201,542.7821,543.3802,3367.0
2024-10-31 11:30:00,545.08,545.11,543.35,543.35,5594.0,543.3802,543.4101,541.6556,541.6556,5594.0
2024-10-31 11:40:00,543.38,543.39,542.75,543.19,706.0,541.6855,541.6955,541.0575,541.4961,706.0
2024-10-31 11:50:00,543.46,543.48,542.75,543.38,2970.0,541.7652,541.7852,541.0575,541.6855,2970.0
2024-10-31 12:00:00,543.69,543.69,543.24,543.24,200.0,541.9945,541.9945,541.5459,541.5459,200.0
2024-10-31 12:10:00,542.84,542.85,542.31,542.33,1846.0,541.1472,541.1571,540.6188,540.6388,1846.0
2024-10-31 12:20:00,542.37,542.37,541.93,541.93,7508.0,540.6786,540.6786,540.24,540.24,7508.0
2024-10-31 12:30:00,542.15,542.51,541.94,541.95,6193.0,540.4593,540.8182,540.25,540.26,6193.0
2024-10-31 12:40:00,542.78,543.01,542.36,542.89,2100.0,541.0874,541.3167,540.6687,541.197,2100.0
2024-10-31 12:50:00,543.0,543.0,542.53,542.82,1255.0,541.3067,541.3067,540.8381,541.1272,1255.0
2024-10-31 13:00:00,542.56,543.0,542.54,542.9,600.0,540.8681,541.3067,540.8481,541.207,600.0
2024-10-31 13:10:00,542.77,542.88,542.52,542.52,622.0,541.0774,541.1871,540.8282,540.8282,622.0
2024-10-31 13:20:00,542.79,542.79,542.17,542.63,1789.0,541.0973,541.0973,540.4793,540.9378,1789.0
2024-10-31 13:30:00,542.04,542.04,541.48,541.64,1916.0,540.3497,540.3497,539.7914,539.9509,1916.0
2024-10-31 13:40:00,541.39,541.78,541.03,541.07,779.0,539.7017,540.0905,539.3428,539.3827,779.0
2024-10-31 13:50:00,541.66,541.69,541.0,541.01,1610.0,539.9709,540.0008,539.3129,539.3229,1610.0
2024-10-31 14:00:00,541.33,541.64,540.48,540.48,1688.0,539.6419,539.9509,538.7945,538.7945,1688.0
2024-10-31 14:10:00,540.95,541.88,540.82,541.88,3520.0,539.2631,540.1902,539.1335,540.1902,3520.0
2024-10-31 14:20:00,541.71,541.71,541.71,541.71,100.0,540.0207,540.0207,540.0207,540.0207,100.0
2024-10-31 14:30:00,541.22,541.67,540.51,540.51,2848.0,539.5322,539.9808,538.8244,538.8244,2848.0
2024-10-31 14:40:00,540.56,541.33,540.55,541.21,1622.0,538.8743,539.6419,538.8643,539.5223,1622.0
2024-10-31 14:50:00,541.28,541.67,541.28,541.54,1442.0,539.592,539.9808,539.592,539.8512,1442.0
2024-10-31 15:00:00,541.25,541.25,540.99,540.99,440.0,539.5621,539.5621,539.3029,539.3029,440.0
2024-10-31 15:10:00,540.52,540.53,539.26,539.84,5743.0,538.8344,538.8444,537.5783,538.1565,5743.0
2024-10-31 15:20:00,539.89,540.76,539.87,540.1,6716.0,538.2064,539.0737,538.1864,538.4157,6716.0
2024-10-31 15:30:00,540.4,540.4,538.83,538.97,4685.0,538.7148,538.7148,537.1497,537.2892,4685.0
2024-10-31 15:40:00,538.76,539.85,538.45,539.51,9345.0,537.0799,538.1665,536.7709,537.8276,9345.0
2024-10-31 15:50:00,538.88,539.42,537.51,537.51,30320.0,537.1995,537.7378,535.8338,535.8338,30320.0
2024-11-01 09:30:00,536.6,538.54,536.6,536.93,10760.0,534.9266,536.8606,534.9266,535.2556,10760.0
2024-11-01 09:40:00,536.62,537.31,536.1,536.98,1443.0,534.9466,535.6344,534.4282,535.3055,1443.0
2024-11-01 09:50:00,537.15,538.29,536.86,537.3,2428.0,535.4749,536.6114,535.1858,535.6245,2428.0
2024-11-01 10:00:00,537.5,540.46,537.5,540.46,1803.0,535.8238,538.7746,535.8238,538.7746,1803.0
2024-11-01 10:10:00,540.28,540.91,540.28,540.42,7816.0,538.5952,539.2232,538.5952,538.7347,7816.0
2024-11-01 10:20:00,540.42,541.44,540.41,541.43,2247.0,538.7347,539.7515,538.7248,539.7416,2247.0
2024-11-01 10:30:00,541.84,541.94,541.49,541.49,300.0,540.1503,540.25,539.8014,539.8014,300.0
2024-11-01 10:40:00,541.56,541.56,540.84,541.05,1999.0,539.8712,539.8712,539.1534,539.3628,1999.0
2024-11-01 10:50:00,541.21,542.64,541.21,542.59,1751.0,539.5223,540.9478,539.5223,540.898,1751.0
2024-11-01 11:00:00,542.15,542.15,541.53,541.71,1302.0,540.4593,540.4593,539.8413,540.0207,1302.0
2024-11-01 11:10:00,542.34,542.48,541.82,542.22,960.0,540.6487,540.7883,540.1304,540.5291,960.0
2024-11-01 11:20:00,542.29,542.48,542.29,542.44,1238.0,540.5989,540.7883,540.5989,540.7484,1238.0
2024-11-01 11:30:00,542.03,542.29,542.02,542.29,600.0,540.3397,540.5989,540.3297,540.5989,600.0
2024-11-01 11:40:00,541.98,541.99,541.46,541.5,1300.0,540.2899,540.2998,539.7715,539.8114,1300.0
2024-11-01 11:50:00,541.38,541.38,540.45,540.65,2462.0,539.6917,539.6917,538.7646,538.964,2462.0
2024-11-01 12:00:00,540.88,540.97,540.65,540.81,2430.0,539.1933,539.283,538.964,539.1235,2430.0
2024-11-01 12:10:00,540.62,540.84,540.43,540.72,500.0,538.9341,539.1534,538.7447,539.0338,500.0
2024-11-01 12:20:00,540.98,541.17,540.83,540.88,3155.0,539.293,539.4824,539.1434,539.1933,3155.0
2024-11-01 12:30:00,541.18,542.09,541.12,542.09,800.0,539.4924,540.3995,539.4325,540.3995,800.0
2024-11-01 12:40:00,542.49,542.5,541.14,541.14,1836.0,540.7983,540.8082,539.4525,539.4525,1836.0
2024-11-01 12:50:00,540.91,541.21,540.08,540.43,2222.0,539.2232,539.5223,538.3958,538.7447,2222.0
2024-11-01 13:00:00,540.44,540.44,538.85,538.85,1743.0,538.7547,538.7547,537.1696,537.1696,1743.0
2024-11-01 13:10:00,539.08,539.6,539.02,539.49,1495.0,537.3989,537.9173,537.3391,537.8076,1495.0
2024-11-01 13:20:00,539.77,540.21,539.76,540.07,938.0,538.0868,538.5254,538.0768,538.3858,938.0
2024-11-01 13:30:00,540.07,541.15,538.94,541.15,14057.0,538.3858,539.4625,537.2593,539.4625,14057.0
2024-11-01 13:40:00,541.14,541.94,540.67,540.67,859.0,539.4525,540.25,538.9839,538.9839,859.0
2024-11-01 13:50:00,540.6,540.6,539.79,540.17,631.0,538.9142,538.9142,538.1067,538.4855,631.0
2024-11-01 14:00:00,539.93,540.5,539.92,540.18,600.0,538.2463,538.8145,538.2363,538.4955,600.0
2024-11-01 14:10:00,540.33,540.71,540.08,540.3,4637.0,538.645,539.0238,538.3958,538.6151,4637.0
2024-11-01 14:20:00,540.28,540.97,539.86,540.56,3005.0,538.5952,539.283,538.1765,538.8743,3005.0
2024-11-01 14:30:00,540.58,540.58,540.55,540.56,587.0,538.8942,538.8942,538.8643,538.8743,587.0
2024-11-01 14:40:00,540.48,540.55,540.2,540.36,804.0,538.7945,538.8643,538.5154,538.6749,804.0
2024-11-01 14:50:00,540.56,540.86,540.35,540.52,500.0,538.8743,539.1734,538.6649,538.8344,500.0
2024-11-01 15:00:00,540.43,540.83,540.38,540.82,2243.0,538.7447,539.1434,538.6949,539.1335,2243.0
2024-11-01 15:10:00,541.42,541.54,541.23,541.4,1359.0,539.7316,539.8512,539.5422,539.7117,1359.0
2024-11-01 15:20:00,541.59,541.88,541.14,541.14,1541.0,539.9011,540.1902,539.4525,539.4525,1541.0
2024-11-01 15:30:00,540.94,541.39,540.58,540.69,2715.0,539.2531,539.7017,538.8942,539.0039,2715.0
2024-11-01 15:40:00,541.1,541.45,541.04,541.09,5779.0,539.4126,539.7615,539.3528,539.4026,5779.0
2024-11-01 15:50:00,540.95,541.34,539.81,540.97,44630.0,539.2631,539.6519,538.1266,539.283,44630.0
2024-11-04 09:30:00,542.03,542.03,536.42,538.16,18432.0,540.3397,540.3397,534.7472,536.4818,18432.0
2024-11-04 09:40:00,539.43,539.61,538.5,538.97,5551.0,537.7478,537.9273,536.8207,537.2892,5551.0
2024-11-04 09:50:00,539.06,540.68,538.5,540.67,4964.0,537.379,538.9939,536.8207,538.9839,4964.0
2024-11-04 10:00:00,541.13,541.55,540.25,540.69,2410.0,539.4425,539.8612,538.5653,539.0039,2410.0
2024-11-04 10:10:00,540.93,540.93,539.83,540.02,1593.0,539.2431,539.2431,538.1466,538.336,1593.0
2024-11-04 10:20:00,540.22,540.87,540.05,540.06,2427.0,538.5354,539.1833,538.3659,538.3758,2427.0
2024-11-04 10:30:00,540.08,540.43,533.31,539.27,27367.0,538.3958,538.7447,531.6469,537.5883,27367.0
2024-11-04 10:40:00,539.88,540.2,539.3,540.2,1744.0,538.1964,538.5154,537.6182,538.5154,1744.0
2024-11-04 10:50:00,540.2,540.2,539.84,539.95,800.0,538.5154,538.5154,538.1565,538.2662,800.0
2024-11-04 11:00:00,539.65,540.32,539.51,540.06,1308.0,537.9671,538.635,537.8276,538.3758,1308.0
2024-11-04 11:10:00,540.25,540.25,539.93,539.95,5208.0,538.5653,538.5653,538.2463,538.2662,5208.0
2024-11-04 11:20:00,539.92,540.09,539.86,539.88,1700.0,538.2363,538.4058,538.1765,538.1964,1700.0
2024-11-04 11:30:00,539.5,539.74,539.3,539.65,6390.0,537.8176,538.0568,537.6182,537.9671,6390.0
2024-11-04 11:40:00,539.39,539.57,538.95,539.13,2100.0,537.7079,537.8874,537.2693,537.4487,2100.0
2024-11-04 11:50:00,538.76,539.32,538.35,538.35,1365.0,537.0799,537.6382,536.6712,536.6712,1365.0
2024-11-04 12:00:00,538.48,538.84,538.48,538.6,1199.0,536.8008,537.1597,536.8008,536.9204,1199.0
2024-11-04 12:10:00,538.67,539.65,538.66,539.4,1700.0,536.9902,537.9671,536.9802,537.7179,1700.0
2024-11-04 12:20:00,539.39,540.28,539.39,539.89,4943.0,537.7079,538.5952,537.7079,538.2064,4943.0
2024-11-04 12:30:00,539.87,540.11,539.85,539.89,2216.0,538.1864,538.4257,538.1665,538.2064,2216.0
2024-11-04 12:40:00,539.95,540.29,539.73,540.29,2000.0,538.2662,538.6051,538.0469,538.6051,2000.0
2024-11-04 12:50:00,540.34,540.42,540.08,540.3,2138.0,538.655,538.7347,538.3958,538.6151,2138.0
2024-11-04 13:00:00,540.24,540.24,539.56,539.57,1800.0,538.5553,538.5553,537.8774,537.8874,1800.0
2024-11-04 13:10:00,539.9,540.41,539.89,540.41,1750.0,538.2163,538.7248,538.2064,538.7248,1750.0
2024-11-04 13:20:00,540.41,540.6,540.0,540.3,1776.0,538.7248,538.9142,538.316,538.6151,1776.0
2024-11-04 13:30:00,540.31,540.64,540.31,540.4,2920.0,538.6251,538.954,538.6251,538.7148,2920.0
2024-11-04 13:40:00,540.4,540.76,540.26,540.76,3689.0,538.7148,539.0737,538.5752,539.0737,3689.0
2024-11-04 13:50:00,540.68,540.68,540.03,540.3,1000.0,538.9939,538.9939,538.3459,538.6151,1000.0
2024-11-04 14:00:00,540.57,540.96,540.08,540.68,2338.0,538.8843,539.273,538.3958,538.9939,2338.0
2024-11-04 14:10:00,540.72,540.72,540.72,540.72,300.0,539.0338,539.0338,539.0338,539.0338,300.0
2024-11-04 14:20:00,540.72,540.72,540.36,540.36,800.0,539.0338,539.0338,538.6749,538.6749,800.0
2024-11-04 14:30:00,540.28,540.6,540.19,540.56,3979.0,538.5952,538.9142,538.5054,538.8743,3979.0
2024-11-04 14:40:00,540.5,540.81,540.46,540.52,2871.0,538.8145,539.1235,538.7746,538.8344,2871.0
2024-11-04 14:50:00,540.5,540.76,540.13,540.13,1374.0,538.8145,539.0737,538.4456,538.4456,1374.0
2024-11-04 15:00:00,540.41,540.41,540.27,540.39,1000.0,538.7248,538.7248,538.5852,538.7048,1000.0
2024-11-04 15:10:00,540.76,540.76,539.97,539.98,2734.0,539.0737,539.0737,538.2861,538.2961,2734.0
2024-11-04 15:20:00,540.23,540.38,540.12,540.22,2089.0,538.5453,538.6949,538.4357,538.5354,2089.0
2024-11-04 15:30:00,540.1,540.18,539.63,540.1,8780.0,538.4157,538.4955,537.9472,538.4157,8780.0
2024-11-04 15:40:00,540.17,541.19,540.0,540.93,2797.0,538.4855,539.5023,538.316,539.2431,2797.0
2024-11-04 15:50:00,541.1,542.25,541.08,542.05,14254.0,539.4126,540.559,539.3927,540.3596,14254.0
2024-11-05 09:30:00,543.65,545.43,541.2,544.2,6264.0,541.9547,543.7291,539.5123,542.5029,6264.0
2024-11-05 09:40:00,544.19,544.67,543.92,544.67,500.0,542.493,542.9715,542.2238,542.9715,500.0
2024-11-05 09:50:00,544.44,545.17,543.78,544.64,1637.0,542.7422,543.4699,542.0842,542.9416,1637.0
2024-11-05 10:00:00,544.72,544.72,543.65,543.65,572.0,543.0213,543.0213,541.9547,541.9547,572.0
2024-11-05 10:10:00,543.74,544.29,543.05,543.73,4855.0,542.0444,542.5927,541.3565,542.0344,4855.0
2024-11-05 10:20:00,543.73,544.96,543.73,544.36,1904.0,542.0344,543.2606,542.0344,542.6624,1904.0
2024-11-05 10:30:00,543.9,545.05,543.89,545.01,1116.0,542.2039,543.3503,542.1939,543.3104,1116.0
2024-11-05 10:40:00,545.03,545.51,545.03,545.51,204.0,543.3304,543.8089,543.3304,543.8089,204.0
2024-11-05 10:50:00,545.32,545.61,544.97,544.97,700.0,543.6194,543.9085,543.2705,543.2705,700.0
2024-11-05 11:00:00,544.53,544.53,543.91,544.47,2601.0,542.8319,542.8319,542.2138,542.7721,2601.0
2024-11-05 11:10:00,544.56,544.73,544.37,544.37,1517.0,542.8618,543.0313,542.6724,542.6724,1517.0
2024-11-05 11:20:00,544.58,544.95,544.48,544.48,1614.0,542.8818,543.2506,542.7821,542.7821,1614.0
2024-11-05 11:30:00,544.59,545.41,544.59,544.86,2124.0,542.8917,543.7092,542.8917,543.1609,2124.0
2024-11-05 11:40:00,545.1,545.1,544.0,544.1,753.0,543.4001,543.4001,542.3036,542.4033,753.0
2024-11-05 11:50:00,544.3,544.34,544.3,544.34,300.0,542.6026,542.6425,542.6026,542.6425,300.0
2024-11-05 12:00:00,544.22,544.22,543.92,543.93,1820.0,542.5229,542.5229,542.2238,542.2338,1820.0
2024-11-05 12:10:00,544.32,544.32,543.42,543.97,4496.0,542.6226,542.6226,541.7254,542.2737,4496.0
2024-11-05 12:20:00,543.9,543.91,543.54,543.9,950.0,542.2039,542.2138,541.845,542.2039,950.0
2024-11-05 12:30:00,543.89,544.14,543.57,543.88,2709.0,542.1939,542.4431,541.8749,542.1839,2709.0
2024-11-05 12:40:00,543.57,543.77,543.27,543.76,6775.0,541.8749,542.0743,541.5758,542.0643,6775.0
2024-11-05 12:50:00,543.54,543.83,543.35,543.35,987.0,541.845,542.1341,541.6556,541.6556,987.0
2024-11-05 13:00:00,543.44,543.8,543.43,543.61,900.0,541.7453,542.1042,541.7353,541.9148,900.0
2024-11-05 13:10:00,543.61,543.64,543.07,543.08,574.0,541.9148,541.9447,541.3765,541.3864,574.0
2024-11-05 13:20:00,542.53,542.53,542.53,542.53,100.0,540.8381,540.8381,540.8381,540.8381,100.0
2024-11-05 13:30:00,542.46,543.13,542.46,542.83,768.0,540.7684,541.4363,540.7684,541.1372,768.0
2024-11-05 13:40:00,542.63,543.75,542.6,543.23,4842.0,540.9378,542.0543,540.9079,541.536,4842.0
2024-11-05 13:50:00,543.19,543.19,543.18,543.19,100.0,541.4961,541.4961,541.4861,541.4961,100.0
2024-11-05 14:00:00,543.89,544.09,543.89,543.89,1200.0,542.1939,542.3933,542.1939,542.1939,1200.0
2024-11-05 14:10:00,543.99,544.13,543.52,543.91,878.0,542.2936,542.4332,541.8251,542.2138,878.0
2024-11-05 14:20:00,543.94,543.94,543.57,543.57,2321.0,542.2438,542.2438,541.8749,541.8749,2321.0
2024-11-05 14:30:00,543.51,543.59,543.51,543.59,401.0,541.8151,541.8948,541.8151,541.8948,401.0
2024-11-05 14:40:00,543.59,543.59,542.02,542.02,7404.0,541.8948,541.8948,540.3297,540.3297,7404.0
2024-11-05 14:50:00,542.0,542.05,541.25,541.28,4738.0,540.3098,540.3596,539.5621,539.592,4738.0
2024-11-05 15:00:00,541.28,541.83,541.06,541.83,5785.0,539.592,540.1403,539.3727,540.1403,5785.0
2024-11-05 15:10:00,542.19,542.19,541.11,541.27,2723.0,540.4992,540.4992,539.4226,539.5821,2723.0
2024-11-05 15:20:00,541.64,541.65,540.79,541.4,4503.0,539.9509,539.9609,539.1036,539.7117,4503.0
2024-11-05 15:30:00,540.81,541.31,540.81,541.09,4753.0,539.1235,539.622,539.1235,539.4026,4753.0
2024-11-05 15:40:00,540.94,540.94,539.83,540.4,12082.0,539.2531,539.2531,538.1466,538.7148,12082.0
2024-11-05 15:50:00,540.37,542.73,540.0,542.7,56320.0,538.6849,541.0375,538.316,541.0076,56320.0
2024-11-06 09:30:00,550.82,556.08,544.16,555.47,20384.0,549.1023,554.3459,542.4631,553.7378,20384.0
2024-11-06 09:40:00,555.48,557.0,554.01,554.37,17960.0,553.7478,555.263,552.2823,552.6412,17960.0
2024-11-06 09:50:00,554.76,554.77,551.18,553.16,10736.0,553.03,553.04,549.4612,551.435,10736.0
2024-11-06 10:00:00,553.15,555.12,552.34,555.12,10783.0,551.425,553.3889,550.6176,553.3889,10783.0
2024-11-06 10:10:00,555.01,558.82,555.01,556.82,7916.0,553.2792,557.0773,553.2792,555.0836,7916.0
2024-11-06 10:20:00,557.29,560.22,557.29,559.68,5861.0,555.5521,558.473,555.5521,557.9347,5861.0
2024-11-06 10:30:00,560.12,560.84,559.11,559.53,5159.0,558.3733,559.091,557.3664,557.7851,5159.0
2024-11-06 10:40:00,559.33,562.41,559.32,562.41,2981.0,557.5858,560.6562,557.5758,560.6562,2981.0
2024-11-06 10:50:00,561.77,561.77,560.55,560.64,2602.0,560.0181,560.0181,558.802,558.8917,2602.0
2024-11-06 11:00:00,559.48,563.6,559.48,563.01,3529.0,557.7353,561.8424,557.7353,561.2543,3529.0
2024-11-06 11:10:00,563.89,564.37,563.16,564.37,6916.0,562.1315,562.61,561.4038,562.61,6916.0
2024-11-06 11:20:00,564.37,565.0,563.61,564.98,2985.0,562.61,563.2381,561.8524,563.2181,2985.0
2024-11-06 11:30:00,565.17,566.25,564.79,565.41,3450.0,563.4075,564.4842,563.0287,563.6468,3450.0
2024-11-06 11:40:00,565.36,566.2,564.59,564.82,2538.0,563.597,564.4343,562.8294,563.0586,2538.0
2024-11-06 11:50:00,565.03,565.12,564.57,565.02,2543.0,563.268,563.3577,562.8094,563.258,2543.0
2024-11-06 12:00:00,564.79,564.83,563.84,564.83,2409.0,563.0287,563.0686,562.0817,563.0686,2409.0
2024-11-06 12:10:00,564.83,566.17,564.49,566.05,3940.0,563.0686,564.4044,562.7297,564.2848,3940.0
2024-11-06 12:20:00,566.35,566.4,562.99,562.99,9424.0,564.5839,564.6337,561.2343,561.2343,9424.0
2024-11-06 12:30:00,562.72,562.95,562.55,562.79,2270.0,560.9652,561.1945,560.7957,561.035,2270.0
2024-11-06 12:40:00,562.88,563.84,562.87,563.2,13114.0,561.1247,562.0817,561.1147,561.4437,13114.0
2024-11-06 12:50:00,562.52,562.63,562.22,562.63,900.0,560.7658,560.8755,560.4667,560.8755,900.0
2024-11-06 13:00:00,562.63,563.44,562.11,563.29,12042.0,560.8755,561.6829,560.3571,561.5334,12042.0
2024-11-06 13:10:00,563.88,564.49,563.78,564.49,2688.0,562.1216,562.7297,562.0219,562.7297,2688.0
2024-11-06 13:20:00,564.53,564.56,563.99,564.36,2611.0,562.7695,562.7994,562.2312,562.6001,2611.0
2024-11-06 13:30:00,564.83,565.93,564.31,565.43,3337.0,563.0686,564.1652,562.5502,563.6667,3337.0
2024-11-06 13:40:00,565.5,566.18,565.49,566.07,1069.0,563.7365,564.4144,563.7265,564.3047,1069.0
2024-11-06 13:50:00,566.05,566.05,565.07,565.07,1319.0,564.2848,564.2848,563.3079,563.3079,1319.0
2024-11-06 14:00:00,565.13,566.73,565.13,566.7,2470.0,563.3677,564.9627,563.3677,564.9328,2470.0
2024-11-06 14:10:00,566.62,567.47,566.62,566.7,1388.0,564.853,565.7004,564.853,564.9328,1388.0
2024-11-06 14:20:00,567.35,567.94,566.84,566.85,1891.0,565.5807,566.1689,565.0723,565.0823,1891.0
2024-11-06 14:30:00,567.0,567.02,565.58,565.85,4177.0,565.2318,565.2518,563.8163,564.0854,4177.0
2024-11-06 14:40:00,565.37,565.83,564.75,564.75,4732.0,563.6069,564.0655,562.9889,562.9889,4732.0
2024-11-06 14:50:00,565.09,565.34,564.26,564.54,3021.0,563.3278,563.577,562.5004,562.7795,3021.0
2024-11-06 15:00:00,564.83,565.03,564.27,564.95,2000.0,563.0686,563.268,562.5104,563.1882,2000.0
2024-11-06 15:10:00,565.27,565.27,564.34,564.35,6105.0,563.5072,563.5072,562.5801,562.5901,6105.0
2024-11-06 15:20:00,564.26,564.64,563.83,564.25,8610.0,562.5004,562.8792,562.0717,562.4904,8610.0
2024-11-06 15:30:00,564.87,565.29,564.54,564.82,3300.0,563.1085,563.5272,562.7795,563.0586,3300.0
2024-11-06 15:40:00,565.1,565.29,564.13,564.8,10423.0,563.3378,563.5272,562.3708,563.0387,10423.0
2024-11-06 15:50:00,564.84,565.95,563.99,564.66,39928.0,563.0786,564.1851,562.2312,562.8991,39928.0
2024-11-07 09:30:00,565.82,566.87,563.04,565.72,6479.0,564.0555,565.1022,561.2842,563.9558,6479.0
2024-11-07 09:40:00,566.53,567.49,565.7,565.7,30768.0,564.7633,565.7203,563.9359,563.9359,30768.0
2024-11-07 09:50:00,566.35,566.35,564.36,565.16,2457.0,564.5839,564.5839,562.6001,563.3976,2457.0
2024-11-07 10:00:00,564.88,566.35,564.87,565.99,1350.0,563.1184,564.5839,563.1085,564.225,1350.0
2024-11-07 10:10:00,566.65,567.23,566.46,566.61,1189.0,564.8829,565.4611,564.6935,564.8431,1189.0
2024-11-07 10:20:00,566.6,567.58,566.26,567.58,4182.0,564.8331,565.81,564.4941,565.81,4182.0
2024-11-07 10:30:00,567.6,569.39,567.6,568.77,12230.0,565.83,567.6144,565.83,566.9963,12230.0
2024-11-07 10:40:00,568.77,568.86,568.54,568.86,500.0,566.9963,567.086,566.767,567.086,500.0
2024-11-07 10:50:00,568.74,570.99,568.68,570.99,3256.0,566.9664,569.2094,566.9066,569.2094,3256.0
2024-11-07 11:00:00,570.42,570.51,570.41,570.41,900.0,568.6412,568.7309,568.6312,568.6312,900.0
2024-11-07 11:10:00,569.88,571.14,569.88,571.14,9836.0,568.1029,569.3589,568.1029,569.3589,9836.0
2024-11-07 11:20:00,571.01,571.26,568.74,568.74,3427.0,569.2293,569.4786,566.9664,566.9664,3427.0
2024-11-07 11:30:00,568.5,569.23,568.5,569.05,1084.0,566.7272,567.4549,566.7272,567.2754,1084.0
2024-11-07 11:40:00,568.53,568.93,568.21,568.93,2042.0,566.7571,567.1558,566.4381,567.1558,2042.0
2024-11-07 11:50:00,569.05,569.69,568.94,569.24,4990.0,567.2754,567.9135,567.1658,567.4649,4990.0
2024-11-07 12:00:00,569.23,570.22,569.23,570.12,4524.0,567.4549,568.4418,567.4549,568.3421,4524.0
2024-11-07 12:10:00,570.12,570.49,569.68,569.68,15039.0,568.3421,568.711,567.9035,567.9035,15039.0
2024-11-07 12:20:00,570.05,570.68,569.99,570.68,14534.0,568.2723,568.9004,568.2125,568.9004,14534.0
2024-11-07 12:30:00,570.69,571.13,569.96,569.96,4572.0,568.9103,569.349,568.1826,568.1826,4572.0
2024-11-07 12:40:00,570.11,570.2,569.42,569.42,544.0,568.3321,568.4219,567.6443,567.6443,544.0
2024-11-07 12:50:00,570.01,570.02,570.01,570.01,100.0,568.2325,568.2424,568.2325,568.2325,100.0
2024-11-07 13:00:00,569.55,569.72,569.03,569.4,3502.0,567.7739,567.9434,567.2555,567.6244,3502.0
2024-11-07 13:10:00,569.49,569.49,569.49,569.49,100.0,567.7141,567.7141,567.7141,567.7141,100.0
2024-11-07 13:20:00,569.49,569.49,568.1,568.37,3959.0,567.7141,567.7141,566.3284,566.5976,3959.0
2024-11-07 13:30:00,568.34,568.59,568.09,568.1,7262.0,566.5677,566.8169,566.3184,566.3284,7262.0
2024-11-07 13:40:00,568.34,568.51,568.01,568.04,2600.0,566.5677,566.7371,566.2387,566.2686,2600.0
2024-11-07 13:50:00,568.1,568.47,567.91,568.36,9911.0,566.3284,566.6973,566.139,566.5876,9911.0
2024-11-07 14:00:00,567.49,567.49,566.75,567.49,900.0,565.7203,565.7203,564.9826,565.7203,900.0
2024-11-07 14:10:00,566.95,567.19,566.95,567.19,350.0,565.182,565.4212,565.182,565.4212,350.0
2024-11-07 14:20:00,567.24,568.43,567.22,568.25,722.0,565.4711,566.6574,565.4512,566.4779,722.0
2024-11-07 14:30:00,569.0,569.5,568.82,569.41,2975.0,567.2256,567.724,567.0462,567.6343,2975.0
2024-11-07 14:40:00,569.82,570.94,569.32,570.94,2166.0,568.043,569.1596,567.5446,569.1596,2166.0
2024-11-07 14:50:00,571.09,571.55,570.83,571.55,2701.0,569.3091,569.7676,569.0499,569.7676,2701.0
2024-11-07 15:00:00,571.38,572.0,571.35,571.8,8837.0,569.5982,570.2162,569.5683,570.0169,8837.0
2024-11-07 15:10:00,572.18,573.25,571.99,573.0,3245.0,570.3957,571.4623,570.2063,571.2131,3245.0
2024-11-07 15:20:00,573.3,573.4,572.18,572.35,8617.0,571.5122,571.6119,570.3957,570.5652,8617.0
2024-11-07 15:30:00,572.96,572.96,572.15,572.15,2807.0,571.1733,571.1733,570.3658,570.3658,2807.0
2024-11-07 15:40:00,572.35,573.33,572.35,573.14,3129.0,570.5652,571.5421,570.5652,571.3527,3129.0
2024-11-07 15:50:00,572.85,573.72,571.97,572.36,18519.0,571.0636,571.9309,570.1863,570.5751,18519.0
2024-11-08 09:30:00,575.87,575.87,567.8,567.8,7829.0,574.0742,574.0742,566.0293,566.0293,7829.0
2024-11-08 09:40:00,567.41,572.35,567.41,572.11,2567.0,565.6406,570.5652,565.6406,570.3259,2567.0
2024-11-08 09:50:00,571.89,572.58,570.0,571.86,9412.0,570.1066,570.7944,568.2225,570.0767,9412.0
2024-11-08 10:00:00,571.96,572.39,571.4,571.97,4527.0,570.1764,570.605,569.6181,570.1863,4527.0
2024-11-08 10:10:00,572.09,573.52,571.6,571.89,14870.0,570.306,571.7315,569.8175,570.1066,14870.0
2024-11-08 10:20:00,572.14,574.2,572.14,572.81,13478.0,570.3558,572.4094,570.3558,571.0237,13478.0
2024-11-08 10:30:00,571.51,572.6,571.16,572.0,4874.0,569.7278,570.8144,569.3789,570.2162,4874.0
2024-11-08 10:40:00,572.17,573.76,571.75,572.54,3358.0,570.3857,571.9708,569.967,570.7546,3358.0
2024-11-08 10:50:00,572.77,573.06,572.77,573.06,997.0,570.9838,571.2729,570.9838,571.2729,997.0
2024-11-08 11:00:00,572.7,573.55,572.59,573.55,2233.0,570.9141,571.7614,570.8044,571.7614,2233.0
2024-11-08 11:10:00,572.94,572.94,572.24,572.36,1616.0,571.1533,571.1533,570.4555,570.5751,1616.0
2024-11-08 11:20:00,572.83,572.83,570.17,570.18,8081.0,571.0437,571.0437,568.392,568.4019,8081.0
2024-11-08 11:30:00,571.75,571.78,571.23,571.23,600.0,569.967,569.9969,569.4486,569.4486,600.0
2024-11-08 11:40:00,571.45,571.45,571.08,571.08,1400.0,569.668,569.668,569.2991,569.2991,1400.0
2024-11-08 11:50:00,571.22,571.39,570.78,570.91,1301.0,569.4387,569.6081,569.0001,569.1296,1301.0
2024-11-08 12:00:00,571.01,571.13,570.56,571.0,1925.0,569.2293,569.349,568.7807,569.2194,1925.0
2024-11-08 12:10:00,571.01,571.42,570.95,571.42,1500.0,569.2293,569.6381,569.1695,569.6381,1500.0
2024-11-08 12:20:00,571.12,571.24,570.81,570.81,1700.0,569.339,569.4586,569.03,569.03,1700.0
2024-11-08 12:30:00,570.03,570.39,569.75,569.86,1346.0,568.2524,568.6113,567.9733,568.0829,1346.0
2024-11-08 12:40:00,569.83,570.77,569.83,570.77,1420.0,568.053,568.9901,568.053,568.9901,1420.0
2024-11-08 12:50:00,570.45,570.86,570.04,570.64,2824.0,568.6711,569.0798,568.2624,568.8605,2824.0
2024-11-08 13:00:00,570.33,570.69,570.33,570.63,4900.0,568.5515,568.9103,568.5515,568.8505,4900.0
2024-11-08 13:10:00,570.59,570.59,570.32,570.44,600.0,568.8106,568.8106,568.5415,568.6611,600.0
2024-11-08 13:20:00,570.0,570.0,569.78,569.79,800.0,568.2225,568.2225,568.0032,568.0131,800.0
2024-11-08 13:30:00,570.0,570.21,569.55,570.09,4009.0,568.2225,568.4318,567.7739,568.3122,4009.0
2024-11-08 13:40:00,569.74,569.74,569.3,569.31,961.0,567.9633,567.9633,567.5247,567.5346,961.0
2024-11-08 13:50:00,569.45,569.45,568.73,568.74,996.0,567.6742,567.6742,566.9564,566.9664,996.0
2024-11-08 14:00:00,568.46,569.09,568.46,568.8,1127.0,566.6873,567.3153,566.6873,567.0262,1127.0
2024-11-08 14:10:00,569.0,569.44,568.96,569.38,1400.0,567.2256,567.6642,567.1857,567.6044,1400.0
2024-11-08 14:20:00,569.59,570.0,569.41,570.0,2102.0,567.8138,568.2225,567.6343,568.2225,2102.0
2024-11-08 14:30:00,570.13,570.13,569.84,570.0,1208.0,568.3521,568.3521,568.063,568.2225,1208.0
2024-11-08 14:40:00,569.52,569.58,569.24,569.24,1250.0,567.744,567.8038,567.4649,567.4649,1250.0
2024-11-08 14:50:00,568.84,569.11,568.4,568.76,1390.0,567.0661,567.3353,566.6275,566.9864,1390.0
2024-11-08 15:00:00,568.55,568.72,568.3,568.39,3203.0,566.777,566.9465,566.5278,566.6175,3203.0
2024-11-08 15:10:00,568.39,568.71,567.97,568.71,3284.0,566.6175,566.9365,566.1988,566.9365,3284.0
2024-11-08 15:20:00,568.02,568.02,566.64,566.64,4333.0,566.2487,566.2487,564.873,564.873,4333.0
2024-11-08 15:30:00,566.79,567.07,566.7,566.8,700.0,565.0225,565.3016,564.9328,565.0325,700.0
2024-11-08 15:40:00,566.53,567.46,566.41,567.13,6110.0,564.7633,565.6904,564.6437,565.3614,6110.0
2024-11-08 15:50:00,567.38,568.27,567.0,567.64,13770.0,565.6107,566.4979,565.2318,565.8698,13770.0
2024-11-11 09:30:00,567.76,570.12,567.76,569.35,4604.0,565.9895,568.3421,565.9895,567.5745,4604.0
2024-11-11 09:40:00,569.72,571.16,569.26,570.97,5190.0,567.9434,569.3789,567.4848,569.1895,5190.0
2024-11-11 09:50:00,571.46,572.83,571.16,572.39,7850.0,569.6779,571.0437,569.3789,570.605,7850.0
2024-11-11 10:00:00,573.15,573.92,572.0,572.9,6354.0,571.3627,572.1303,570.2162,571.1134,6354.0
2024-11-11 10:10:00,572.02,572.12,571.5,571.58,990.0,570.2362,570.3359,569.7178,569.7976,990.0
2024-11-11 10:20:00,571.03,571.93,571.03,571.93,3507.0,569.2493,570.1465,569.2493,570.1465,3507.0
2024-11-11 10:30:00,572.02,572.2,572.02,572.06,900.0,570.2362,570.4156,570.2362,570.2761,900.0
2024-11-11 10:40:00,572.23,572.23,570.56,570.93,3864.0,570.4455,570.4455,568.7807,569.1496,3864.0
2024-11-11 10:50:00,571.15,571.18,570.94,570.95,1875.0,569.3689,569.3988,569.1596,569.1695,1875.0
2024-11-11 11:00:00,571.59,571.59,570.92,570.92,400.0,569.8075,569.8075,569.1396,569.1396,400.0
2024-11-11 11:10:00,571.0,571.0,570.7,570.7,600.0,569.2194,569.2194,568.9203,568.9203,600.0
2024-11-11 11:20:00,570.95,571.16,570.8,570.94,1157.0,569.1695,569.3789,569.02,569.1596,1157.0
2024-11-11 11:30:00,570.69,571.52,569.9,571.52,4338.0,568.9103,569.7377,568.1228,569.7377,4338.0
2024-11-11 11:40:00,572.05,572.2,572.04,572.2,300.0,570.2661,570.4156,570.2561,570.4156,300.0
2024-11-11 11:50:00,571.62,572.2,571.62,572.17,1100.0,569.8374,570.4156,569.8374,570.3857,1100.0
2024-11-11 12:00:00,572.51,572.51,571.59,572.05,6355.0,570.7247,570.7247,569.8075,570.2661,6355.0
2024-11-11 12:10:00,572.0,572.58,571.83,572.2,9546.0,570.2162,570.7944,570.0468,570.4156,9546.0
2024-11-11 12:20:00,571.97,571.97,571.11,571.64,2073.0,570.1863,570.1863,569.329,569.8574,2073.0
2024-11-11 12:30:00,571.64,571.64,570.83,571.18,1645.0,569.8574,569.8574,569.0499,569.3988,1645.0
2024-11-11 12:40:00,571.18,571.18,571.18,571.18,0.0,569.3988,569.3988,569.3988,569.3988,0.0
2024-11-11 12:50:00,570.72,570.85,570.67,570.67,900.0,568.9402,569.0698,568.8904,568.8904,900.0
2024-11-11 13:00:00,570.19,570.19,569.43,569.43,301.0,568.4119,568.4119,567.6543,567.6543,301.0
2024-11-11 13:10:00,569.2,569.21,568.84,569.0,9328.0,567.425,567.4349,567.0661,567.2256,9328.0
2024-11-11 13:20:00,569.1,569.16,568.55,568.55,9209.0,567.3253,567.3851,566.777,566.777,9209.0
2024-11-11 13:30:00,568.34,569.35,567.99,569.35,900.0,566.5677,567.5745,566.2188,567.5745,900.0
2024-11-11 13:40:00,568.93,569.27,568.54,568.88,7579.0,567.1558,567.4948,566.767,567.106,7579.0
2024-11-11 13:50:00,568.51,569.37,568.51,568.61,2035.0,566.7371,567.5944,566.7371,566.8368,2035.0
2024-11-11 14:00:00,568.76,569.2,568.46,569.2,591.0,566.9864,567.425,566.6873,567.425,591.0
2024-11-11 14:10:00,568.45,568.7,568.45,568.7,421.0,566.6773,566.9265,566.6773,566.9265,421.0
2024-11-11 14:20:00,568.77,568.77,568.06,568.06,1600.0,566.9963,566.9963,566.2885,566.2885,1600.0
2024-11-11 14:30:00,568.38,568.38,567.81,567.81,1676.0,566.6075,566.6075,566.0393,566.0393,1676.0
2024-11-11 14:40:00,567.85,567.94,566.9,566.9,1064.0,566.0792,566.1689,565.1322,565.1322,1064.0
2024-11-11 14:50:00,566.97,567.39,566.68,567.09,2940.0,565.2019,565.6206,564.9128,565.3216,2940.0
2024-11-11 15:00:00,567.38,567.38,566.82,566.82,825.0,565.6107,565.6107,565.0524,565.0524,825.0
2024-11-11 15:10:00,566.82,566.95,566.01,566.48,7034.0,565.0524,565.182,564.2449,564.7135,7034.0
2024-11-11 15:20:00,566.35,566.57,566.11,566.12,1500.0,564.5839,564.8032,564.3446,564.3546,1500.0
2024-11-11 15:30:00,565.92,566.54,565.77,565.77,4347.0,564.1552,564.7733,564.0057,564.0057,4347.0
2024-11-11 15:40:00,565.92,565.93,565.59,565.77,1325.0,564.1552,564.1652,563.8262,564.0057,1325.0
2024-11-11 15:50:00,566.03,566.03,564.86,564.98,32245.0,564.2649,564.2649,563.0985,563.2181,32245.0
2024-11-12 09:30:00,564.09,565.3,559.71,560.38,15153.0,562.3309,563.5371,557.9646,558.6325,15153.0
2024-11-12 09:40:00,559.79,563.07,559.79,562.3,7070.0,558.0443,561.3141,558.0443,560.5465,7070.0
2024-11-12 09:50:00,562.12,563.69,561.72,563.69,676.0,560.3671,561.9322,559.9683,561.9322,676.0
2024-11-12 10:00:00,562.59,564.35,562.59,564.16,900.0,560.8356,562.5901,560.8356,562.4007,900.0
2024-11-12 10:10:00,563.7,564.87,563.7,564.87,9554.0,561.9421,563.1085,561.9421,563.1085,9554.0
2024-11-12 10:20:00,565.01,565.37,564.06,564.06,5012.0,563.248,563.6069,562.301,562.301,5012.0
2024-11-12 10:30:00,563.75,565.21,563.71,565.21,1750.0,561.992,563.4474,561.9521,563.4474,1750.0
2024-11-12 10:40:00,564.91,564.91,564.18,564.57,1734.0,563.1484,563.1484,562.4206,562.8094,1734.0
2024-11-12 10:50:00,564.6,565.21,564.6,565.21,1457.0,562.8393,563.4474,562.8393,563.4474,1457.0
2024-11-12 11:00:00,565.21,565.53,563.65,563.8,1370.0,563.4474,563.7664,561.8923,562.0418,1370.0
2024-11-12 11:10:00,563.8,564.31,563.8,564.31,2091.0,562.0418,562.5502,562.0418,562.5502,2091.0
2024-11-12 11:20:00,564.02,564.64,563.89,564.06,2149.0,562.2611,562.8792,562.1315,562.301,2149.0
2024-11-12 11:30:00,563.86,563.86,563.47,563.68,1145.0,562.1016,562.1016,561.7128,561.9222,1145.0
2024-11-12 11:40:00,563.17,563.51,563.13,563.47,1249.0,561.4138,561.7527,561.3739,561.7128,1249.0
2024-11-12 11:50:00,563.63,563.98,563.6,563.92,1708.0,561.8723,562.2213,561.8424,562.1614,1708.0
2024-11-12 12:00:00,563.48,563.99,563.18,563.8,2308.0,561.7228,562.2312,561.4238,562.0418,2308.0
2024-11-12 12:10:00,564.0,564.0,563.79,563.82,2413.0,562.2412,562.2412,562.0318,562.0618,2413.0
2024-11-12 12:20:00,563.65,564.34,563.65,564.34,4619.0,561.8923,562.5801,561.8923,562.5801,4619.0
2024-11-12 12:30:00,564.2,564.37,564.11,564.32,1483.0,562.4406,562.61,562.3509,562.5602,1483.0
2024-11-12 12:40:00,564.32,564.37,564.05,564.06,1600.0,562.5602,562.61,562.291,562.301,1600.0
2024-11-12 12:50:00,563.47,563.47,562.69,562.69,400.0,561.7128,561.7128,560.9353,560.9353,400.0
2024-11-12 13:00:00,562.5,562.98,562.42,562.6,8321.0,560.7459,561.2244,560.6661,560.8456,8321.0
2024-11-12 13:10:00,562.85,563.36,562.85,563.36,1400.0,561.0948,561.6032,561.0948,561.6032,1400.0
2024-11-12 13:20:00,563.71,564.17,563.66,563.92,6336.0,561.9521,562.4107,561.9023,562.1614,6336.0
2024-11-12 13:30:00,564.13,564.45,563.82,564.19,3705.0,562.3708,562.6898,562.0618,562.4306,3705.0
2024-11-12 13:40:00,564.3,564.39,564.13,564.24,4095.0,562.5403,562.63,562.3708,562.4804,4095.0
2024-11-12 13:50:00,564.25,564.55,564.16,564.37,6246.0,562.4904,562.7895,562.4007,562.61,6246.0
2024-11-12 14:00:00,564.37,564.79,564.24,564.24,7472.0,562.61,563.0287,562.4804,562.4804,7472.0
2024-11-12 14:10:00,564.52,564.92,564.39,564.82,5228.0,562.7596,563.1583,562.63,563.0586,5228.0
2024-11-12 14:20:00,564.94,564.97,564.59,564.93,3164.0,563.1783,563.2082,562.8294,563.1683,3164.0
2024-11-12 14:30:00,564.8,564.8,564.43,564.56,600.0,563.0387,563.0387,562.6699,562.7994,600.0
2024-11-12 14:40:00,564.58,564.74,563.38,563.38,12860.0,562.8194,562.9789,561.6231,561.6231,12860.0
2024-11-12 14:50:00,563.89,564.87,563.59,564.62,11400.0,562.1315,563.1085,561.8325,562.8593,11400.0
2024-11-12 15:00:00,564.8,565.98,564.09,565.87,10838.0,563.0387,564.215,562.3309,564.1054,10838.0
2024-11-12 15:10:00,565.75,565.76,565.39,565.6,6142.0,563.9857,563.9957,563.6269,563.8362,6142.0
2024-11-12 15:20:00,565.79,565.79,565.01,565.19,5544.0,564.0256,564.0256,563.248,563.4275,5544.0
2024-11-12 15:30:00,565.14,565.38,564.91,564.99,8279.0,563.3776,563.6169,563.1484,563.2281,8279.0
2024-11-12 15:40:00,564.76,564.76,564.2,564.62,8291.0,562.9988,562.9988,562.4406,562.8593,8291.0
2024-11-12 15:50:00,564.55,565.06,564.28,564.9,19705.0,562.7895,563.2979,562.5203,563.1384,19705.0
2024-11-13 09:30:00,561.21,564.19,561.21,562.99,12052.0,559.4599,562.4306,559.4599,561.2343,12052.0
2024-11-13 09:40:00,563.05,565.0,562.94,564.21,3411.0,561.2942,563.2381,561.1845,562.4505,3411.0
2024-11-13 09:50:00,564.35,565.0,564.34,565.0,3019.0,562.5901,563.2381,562.5801,563.2381,3019.0
2024-11-13 10:00:00,565.0,565.61,564.17,565.22,4772.0,563.2381,563.8462,562.4107,563.4574,4772.0
2024-11-13 10:10:00,565.15,565.8,565.06,565.23,2401.0,563.3876,564.0356,563.2979,563.4674,2401.0
2024-11-13 10:20:00,565.25,565.95,565.25,565.8,2928.0,563.4873,564.1851,563.4873,564.0356,2928.0
2024-11-13 10:30:00,565.7,568.62,565.46,568.62,13504.0,563.9359,566.8468,563.6966,566.8468,13504.0
2024-11-13 10:40:00,569.27,569.28,569.27,569.27,100.0,567.4948,567.5047,567.4948,567.4948,100.0
2024-11-13 10:50:00,569.4,571.05,569.4,571.05,2656.0,567.6244,569.2692,567.6244,569.2692,2656.0
2024-11-13 11:00:00,570.4,570.84,570.01,570.82,1300.0,568.6212,569.0599,568.2325,569.0399,1300.0
2024-11-13 11:10:00,571.0,571.59,571.0,571.11,2766.0,569.2194,569.8075,569.2194,569.329,2766.0
2024-11-13 11:20:00,571.11,571.7,571.09,571.35,991.0,569.329,569.9172,569.3091,569.5683,991.0
2024-11-13 11:30:00,572.16,572.16,571.67,572.04,1764.0,570.3757,570.3757,569.8873,570.2561,1764.0
2024-11-13 11:40:00,571.88,572.45,571.88,572.45,1675.0,570.0966,570.6648,570.0966,570.6648,1675.0
2024-11-13 11:50:00,572.93,572.93,571.9,572.48,1187.0,571.1433,571.1433,570.1166,570.6947,1187.0
2024-11-13 12:00:00,571.86,571.87,571.32,571.7,1000.0,570.0767,570.0867,569.5384,569.9172,1000.0
2024-11-13 12:10:00,572.39,572.39,572.0,572.0,600.0,570.605,570.605,570.2162,570.2162,600.0
2024-11-13 12:20:00,571.91,571.98,571.64,571.77,716.0,570.1265,570.1963,569.8574,569.987,716.0
2024-11-13 12:30:00,572.31,572.31,572.31,572.31,100.0,570.5253,570.5253,570.5253,570.5253,100.0
2024-11-13 12:40:00,572.4,573.9,572.4,573.9,2184.0,570.615,572.1103,570.615,572.1103,2184.0
2024-11-13 12:50:00,573.76,574.13,572.95,573.21,3620.0,571.9708,572.3396,571.1633,571.4225,3620.0
2024-11-13 13:00:00,573.07,573.27,572.74,572.81,500.0,571.2829,571.4823,570.9539,571.0237,500.0
2024-11-13 13:10:00,572.0,572.12,572.0,572.12,200.0,570.2162,570.3359,570.2162,570.3359,200.0
2024-11-13 13:20:00,571.97,572.28,571.06,571.36,2637.0,570.1863,570.4954,569.2792,569.5782,2637.0
2024-11-13 13:30:00,571.61,572.07,571.6,572.07,605.0,569.8275,570.286,569.8175,570.286,605.0
2024-11-13 13:40:00,572.24,573.04,572.24,572.62,903.0,570.4555,571.253,570.4555,570.8343,903.0
2024-11-13 13:50:00,573.05,573.19,572.46,572.81,2220.0,571.263,571.4025,570.6748,571.0237,2220.0
2024-11-13 14:00:00,572.95,573.11,572.66,572.8,1725.0,571.1633,571.3228,570.8742,571.0138,1725.0
2024-11-13 14:10:00,572.87,572.97,572.38,572.38,3650.0,571.0835,571.1832,570.5951,570.5951,3650.0
2024-11-13 14:20:00,572.38,572.38,572.38,572.38,0.0,570.5951,570.5951,570.5951,570.5951,0.0
2024-11-13 14:30:00,572.14,572.15,571.16,572.01,5445.0,570.3558,570.3658,569.3789,570.2262,5445.0
2024-11-13 14:40:00,571.71,571.71,571.27,571.65,500.0,569.9272,569.9272,569.4885,569.8673,500.0
2024-11-13 14:50:00,571.65,572.2,571.5,572.2,2719.0,569.8673,570.4156,569.7178,570.4156,2719.0
2024-11-13 15:00:00,572.1,572.14,571.47,571.5,900.0,570.3159,570.3558,569.6879,569.7178,900.0
2024-11-13 15:10:00,571.55,572.63,571.54,572.06,3414.0,569.7676,570.8443,569.7577,570.2761,3414.0
2024-11-13 15:20:00,571.92,572.58,571.9,571.9,3143.0,570.1365,570.7944,570.1166,570.1166,3143.0
2024-11-13 15:30:00,571.8,572.48,571.8,572.11,2500.0,570.0169,570.6947,570.0169,570.3259,2500.0
2024-11-13 15:40:00,572.11,572.74,571.6,572.23,4446.0,570.3259,570.9539,569.8175,570.4455,4446.0
2024-11-13 15:50:00,571.81,572.44,570.75,571.2,19592.0,570.0268,570.6549,568.9701,569.4187,19592.0
2024-11-14 09:30:00,573.73,573.73,568.66,568.67,7755.0,571.9409,571.9409,566.8867,566.8966,7755.0
2024-11-14 09:40:00,567.93,568.27,567.32,567.32,1243.0,566.1589,566.4979,565.5508,565.5508,1243.0
2024-11-14 09:50:00,568.23,568.23,565.64,567.16,3831.0,566.458,566.458,563.8761,565.3913,3831.0
2024-11-14 10:00:00,567.15,567.58,566.41,567.58,2122.0,565.3814,565.81,564.6437,565.81,2122.0
2024-11-14 10:10:00,567.39,567.4,566.41,566.79,1492.0,565.6206,565.6306,564.6437,565.0225,1492.0
2024-11-14 10:20:00,567.31,567.74,566.3,567.37,1100.0,565.5409,565.9695,564.534,565.6007,1100.0
2024-11-14 10:30:00,566.85,569.46,566.84,568.27,4056.0,565.0823,567.6842,565.0723,566.4979,4056.0
2024-11-14 10:40:00,568.27,569.95,568.27,569.84,3874.0,566.4979,568.1726,566.4979,568.063,3874.0
2024-11-14 10:50:00,569.07,571.25,569.07,571.25,3659.0,567.2954,569.4686,567.2954,569.4686,3659.0
2024-11-14 11:00:00,570.61,571.16,570.17,570.49,9693.0,568.8306,569.3789,568.392,568.711,9693.0
2024-11-14 11:10:00,570.49,572.18,570.46,570.94,15331.0,568.711,570.3957,568.681,569.1596,15331.0
2024-11-14 11:20:00,571.41,571.58,570.98,571.12,1100.0,569.6281,569.7976,569.1994,569.339,1100.0
2024-11-14 11:30:00,571.12,571.4,570.39,571.4,27320.0,569.339,569.6181,568.6113,569.6181,27320.0
2024-11-14 11:40:00,571.28,571.31,569.88,570.0,28386.0,569.4985,569.5284,568.1029,568.2225,28386.0
2024-11-14 11:50:00,570.2,570.23,569.64,569.95,6797.0,568.4219,568.4518,567.8636,568.1726,6797.0
2024-11-14 12:00:00,570.01,570.02,568.02,568.55,16121.0,568.2325,568.2424,566.2487,566.777,16121.0
2024-11-14 12:10:00,568.55,568.55,567.67,568.2,1500.0,566.777,566.777,565.8997,566.4281,1500.0
2024-11-14 12:20:00,568.2,568.28,567.71,567.88,3247.0,566.4281,566.5078,565.9396,566.1091,3247.0
2024-11-14 12:30:00,567.64,568.84,566.9,568.84,4945.0,565.8698,567.0661,565.1322,567.0661,4945.0
2024-11-14 12:40:00,568.76,569.4,568.76,569.39,2522.0,566.9864,567.6244,566.9864,567.6144,2522.0
2024-11-14 12:50:00,569.41,570.29,569.4,570.29,1627.0,567.6343,568.5116,567.6244,568.5116,1627.0
2024-11-14 13:00:00,570.21,570.39,569.61,569.82,3970.0,568.4318,568.6113,567.8337,568.043,3970.0
2024-11-14 13:10:00,569.81,569.81,568.68,568.68,1212.0,568.0331,568.0331,566.9066,566.9066,1212.0
2024-11-14 13:20:00,568.34,568.34,568.18,568.18,487.0,566.5677,566.5677,566.4082,566.4082,487.0
2024-11-14 13:30:00,567.74,568.07,567.07,567.08,1232.0,565.9695,566.2985,565.3016,565.3116,1232.0
2024-11-14 13:40:00,567.16,567.18,566.2,566.2,1650.0,565.3913,565.4113,564.4343,564.4343,1650.0
2024-11-14 13:50:00,566.19,566.33,565.76,566.33,1794.0,564.4244,564.5639,563.9957,564.5639,1794.0
2024-11-14 14:00:00,566.26,566.79,566.26,566.61,1623.0,564.4941,565.0225,564.4941,564.8431,1623.0
2024-11-14 14:10:00,566.61,566.61,565.97,566.02,1345.0,564.8431,564.8431,564.2051,564.2549,1345.0
2024-11-14 14:20:00,566.16,566.16,565.65,566.0,799.0,564.3945,564.3945,563.886,564.235,799.0
2024-11-14 14:30:00,565.78,566.28,565.36,565.36,2761.0,564.0156,564.5141,563.597,563.597,2761.0
2024-11-14 14:40:00,565.75,565.77,565.48,565.58,1100.0,563.9857,564.0057,563.7166,563.8163,1100.0
2024-11-14 14:50:00,565.47,565.5,565.1,565.49,1895.0,563.7066,563.7365,563.3378,563.7265,1895.0
2024-11-14 15:00:00,565.75,565.75,564.47,564.87,1282.0,563.9857,563.9857,562.7097,563.1085,1282.0
2024-11-14 15:10:00,564.49,565.73,564.49,565.56,3089.0,562.7297,563.9658,562.7297,563.7963,3089.0
2024-11-14 15:20:00,565.74,565.74,565.26,565.53,3708.0,563.9758,563.9758,563.4973,563.7664,3708.0
2024-11-14 15:30:00,565.67,565.76,564.79,565.2,5416.0,563.906,563.9957,563.0287,563.4375,5416.0
2024-11-14 15:40:00,565.34,565.69,564.68,564.78,3267.0,563.577,563.9259,562.9191,563.0188,3267.0
2024-11-14 15:50:00,564.46,565.36,563.82,564.63,17812.0,562.6998,563.597,562.0618,562.8692,17812.0
2024-11-15 09:30:00,562.78,565.17,560.48,561.34,31581.0,561.025,563.4075,558.7322,559.5895,31581.0
2024-11-15 09:40:00,561.57,561.57,560.13,560.13,500.0,559.8188,559.8188,558.3833,558.3833,500.0
2024-11-15 09:50:00,559.62,560.27,557.9,559.34,5089.0,557.8749,558.5228,556.1602,557.5957,5089.0
2024-11-15 10:00:00,560.02,560.12,553.55,554.0,8524.0,558.2736,558.3733,551.8238,552.2724,8524.0
2024-11-15 10:10:00,553.8,554.06,553.09,554.06,1028.0,552.073,552.3322,551.3652,552.3322,1028.0
2024-11-15 10:20:00,554.08,554.08,552.32,553.3,2084.0,552.3521,552.3521,550.5976,551.5746,2084.0
2024-11-15 10:30:00,553.25,553.26,552.15,553.05,4042.0,551.5247,551.5347,550.4281,551.3253,4042.0
2024-11-15 10:40:00,552.88,554.76,552.66,553.88,7440.0,551.1559,553.03,550.9366,552.1528,7440.0
2024-11-15 10:50:00,554.47,554.47,552.21,552.76,1761.0,552.7409,552.7409,550.488,551.0362,1761.0
2024-11-15 11:00:00,552.74,552.74,551.59,552.39,1020.0,551.0163,551.0163,549.8699,550.6674,1020.0
2024-11-15 11:10:00,552.52,552.58,551.88,552.25,1600.0,550.797,550.8568,550.159,550.5278,1600.0
2024-11-15 11:20:00,551.91,552.35,551.64,551.68,2897.0,550.1889,550.6275,549.9197,549.9596,2897.0
2024-11-15 11:30:00,551.64,552.48,549.78,549.78,1565.0,549.9197,550.7571,548.0655,548.0655,1565.0
2024-11-15 11:40:00,549.93,551.31,549.91,550.73,3153.0,548.2151,549.5908,548.1951,549.0126,3153.0
2024-11-15 11:50:00,550.73,550.74,550.01,550.36,1101.0,549.0126,549.0225,548.2948,548.6437,1101.0
2024-11-15 12:00:00,550.37,551.44,550.37,551.44,3400.0,548.6537,549.7204,548.6537,549.7204,3400.0
2024-11-15 12:10:00,550.88,550.88,549.93,550.4,1991.0,549.1621,549.1621,548.2151,548.6836,1991.0
2024-11-15 12:20:00,550.52,550.53,549.76,549.85,745.0,548.8032,548.8132,548.0456,548.1353,745.0
2024-11-15 12:30:00,549.52,549.53,548.99,548.99,498.0,547.8063,547.8163,547.278,547.278,498.0
2024-11-15 12:40:00,548.89,549.99,548.73,549.88,1583.0,547.1783,548.2749,547.0188,548.1652,1583.0
2024-11-15 12:50:00,549.43,550.33,549.43,550.32,1300.0,547.7166,548.6138,547.7166,548.6039,1300.0
2024-11-15 13:00:00,550.33,550.33,549.89,549.89,3539.0,548.6138,548.6138,548.1752,548.1752,3539.0
2024-11-15 13:10:00,549.55,549.78,549.5,549.78,500.0,547.8363,548.0655,547.7864,548.0655,500.0
2024-11-15 13:20:00,549.75,550.32,549.75,550.24,1573.0,548.0356,548.6039,548.0356,548.5241,1573.0
2024-11-15 13:30:00,550.09,550.09,549.63,549.67,400.0,548.3746,548.3746,547.916,547.9559,400.0
2024-11-15 13:40:00,549.35,549.36,548.63,548.63,1531.0,547.6369,547.6468,546.9191,546.9191,1531.0
2024-11-15 13:50:00,547.95,548.4,547.95,548.33,1120.0,546.2412,546.6898,546.2412,546.6201,1120.0
2024-11-15 14:00:00,548.56,548.86,548.27,548.7,2301.0,546.8493,547.1484,546.5602,546.9889,2301.0
2024-11-15 14:10:00,548.72,549.36,548.72,549.36,1650.0,547.0088,547.6468,547.0088,547.6468,1650.0
2024-11-15 14:20:00,549.02,549.02,548.8,548.97,655.0,547.3079,547.3079,547.0886,547.2581,655.0
2024-11-15 14:30:00,548.73,548.89,548.73,548.89,300.0,547.0188,547.1783,547.0188,547.1783,300.0
2024-11-15 14:40:00,549.21,550.06,549.03,550.06,2000.0,547.4973,548.3447,547.3179,548.3447,2000.0
2024-11-15 14:50:00,550.0,550.0,548.75,549.06,2020.0,548.2849,548.2849,547.0388,547.3478,2020.0
2024-11-15 15:00:00,548.93,548.95,548.3,548.31,1400.0,547.2182,547.2381,546.5902,546.6001,1400.0
2024-11-15 15:10:00,548.27,549.3,548.05,549.3,4109.0,546.5602,547.587,546.3409,547.587,4109.0
2024-11-15 15:20:00,549.33,549.33,547.91,548.02,11997.0,547.6169,547.6169,546.2014,546.311,11997.0
2024-11-15 15:30:00,548.09,549.93,548.09,549.93,6546.0,546.3808,548.2151,546.3808,548.2151,6546.0
2024-11-15 15:40:00,549.97,549.97,549.12,549.12,4814.0,548.2549,548.2549,547.4076,547.4076,4814.0
2024-11-15 15:50:00,549.13,549.47,547.29,548.01,40684.0,547.4176,547.7565,545.5833,546.3011,40684.0
2024-11-18 09:30:00,547.63,549.55,546.13,547.65,5646.0,545.9222,547.8363,544.4269,545.9422,5646.0
2024-11-18 09:40:00,548.39,548.72,547.69,548.21,1027.0,546.6799,547.0088,545.9821,546.5004,1027.0
2024-11-18 09:50:00,548.29,548.29,547.06,547.68,8425.0,546.5802,546.5802,545.354,545.9721,8425.0
2024-11-18 10:00:00,547.83,548.36,547.29,547.29,7297.0,546.1216,546.65,545.5833,545.5833,7297.0
2024-11-18 10:10:00,545.91,546.29,545.22,546.29,1261.0,544.2076,544.5864,543.5198,544.5864,1261.0
2024-11-18 10:20:00,545.23,545.59,545.22,545.41,1652.0,543.5297,543.8886,543.5198,543.7092,1652.0
2024-11-18 10:30:00,545.16,546.06,545.16,545.92,3846.0,543.4599,544.3571,543.4599,544.2176,3846.0
2024-11-18 10:40:00,545.99,547.05,545.98,547.05,1368.0,544.2874,545.3441,544.2774,545.3441,1368.0
2024-11-18 10:50:00,547.25,547.61,546.7,547.61,2267.0,545.5434,545.9023,544.9951,545.9023,2267.0
2024-11-18 11:00:00,547.61,549.54,547.6,549.35,12878.0,545.9023,547.8263,545.8923,547.6369,12878.0
2024-11-18 11:10:00,549.34,549.34,548.89,549.16,3608.0,547.6269,547.6269,547.1783,547.4475,3608.0
2024-11-18 11:20:00,549.23,549.5,548.81,548.86,6175.0,547.5173,547.7864,547.0986,547.1484,6175.0
2024-11-18 11:30:00,549.35,549.9,549.24,549.49,10830.0,547.6369,548.1852,547.5272,547.7764,10830.0
2024-11-18 11:40:00,549.97,549.97,549.02,549.22,7072.0,548.2549,548.2549,547.3079,547.5073,7072.0
2024-11-18 11:50:00,549.26,549.27,548.62,548.87,2585.0,547.5472,547.5571,546.9092,547.1584,2585.0
2024-11-18 12:00:00,548.8,549.0,548.48,548.77,1665.0,547.0886,547.288,546.7696,547.0587,1665.0
2024-11-18 12:10:00,548.86,548.91,548.64,548.91,2982.0,547.1484,547.1983,546.9291,547.1983,2982.0
2024-11-18 12:20:00,549.12,549.21,548.52,548.77,4133.0,547.4076,547.4973,546.8095,547.0587,4133.0
2024-11-18 12:30:00,548.86,548.97,548.58,548.97,443.0,547.1484,547.2581,546.8693,547.2581,443.0
2024-11-18 12:40:00,548.57,550.33,548.56,550.33,2045.0,546.8593,548.6138,546.8493,548.6138,2045.0
2024-11-18 12:50:00,550.37,550.38,550.15,550.24,1100.0,548.6537,548.6637,548.4344,548.5241,1100.0
2024-11-18 13:00:00,550.04,550.19,548.85,548.87,4379.0,548.3247,548.4743,547.1384,547.1584,4379.0
2024-11-18 13:10:00,548.71,548.71,548.71,548.71,100.0,546.9989,546.9989,546.9989,546.9989,100.0
2024-11-18 13:20:00,548.87,548.87,547.88,547.88,1510.0,547.1584,547.1584,546.1715,546.1715,1510.0
2024-11-18 13:30:00,547.88,549.03,547.88,548.63,4063.0,546.1715,547.3179,546.1715,546.9191,4063.0
2024-11-18 13:40:00,548.13,548.14,547.65,548.14,1387.0,546.4207,546.4307,545.9422,546.4307,1387.0
2024-11-18 13:50:00,547.72,548.31,547.67,547.89,6329.0,546.012,546.6001,545.9621,546.1814,6329.0
2024-11-18 14:00:00,548.03,548.2,547.74,548.04,2555.0,546.321,546.4905,546.0319,546.331,2555.0
2024-11-18 14:10:00,547.83,547.83,547.33,547.7,537.0,546.1216,546.1216,545.6232,545.992,537.0
2024-11-18 14:20:00,547.35,547.53,547.13,547.13,4851.0,545.6431,545.8226,545.4238,545.4238,4851.0
2024-11-18 14:30:00,547.13,547.13,546.74,547.0,2300.0,545.4238,545.4238,545.035,545.2942,2300.0
2024-11-18 14:40:00,547.02,547.22,546.81,547.07,6044.0,545.3141,545.5135,545.1048,545.364,6044.0
2024-11-18 14:50:00,547.07,548.36,547.06,548.36,4540.0,545.364,546.65,545.354,546.65,4540.0
2024-11-18 15:00:00,548.29,548.3,546.99,547.13,3568.0,546.5802,546.5902,545.2842,545.4238,3568.0
2024-11-18 15:10:00,547.13,547.43,546.95,547.18,2850.0,545.4238,545.7229,545.2444,545.4736,2850.0
2024-11-18 15:20:00,547.17,547.67,546.47,547.67,8168.0,545.4637,545.9621,544.7659,545.9621,8168.0
2024-11-18 15:30:00,547.67,548.96,547.52,548.96,4717.0,545.9621,547.2481,545.8126,547.2481,4717.0
2024-11-18 15:40:00,549.02,549.48,548.81,549.24,4461.0,547.3079,547.7665,547.0986,547.5272,4461.0
2024-11-18 15:50:00,549.4,550.04,549.15,549.15,21181.0,547.6867,548.3247,547.4375,547.4375,21181.0
2024-11-19 09:30:00,544.67,544.67,542.19,542.86,4872.0,542.9715,542.9715,540.4992,541.1671,4872.0
2024-11-19 09:40:00,543.86,543.96,542.82,543.92,2888.0,542.164,542.2637,541.1272,542.2238,2888.0
2024-11-19 09:50:00,543.59,544.99,543.58,544.88,700.0,541.8948,543.2905,541.8849,543.1808,700.0
2024-11-19 10:00:00,544.36,545.06,543.59,544.64,1000.0,542.6624,543.3603,541.8948,542.9416,1000.0
2024-11-19 10:10:00,544.75,546.15,544.75,546.15,1300.0,543.0512,544.4469,543.0512,544.4469,1300.0
2024-11-19 10:20:00,545.68,545.76,544.82,545.76,2401.0,543.9783,544.0581,543.121,544.0581,2401.0
2024-11-19 10:30:00,545.76,546.44,545.55,546.09,1224.0,544.0581,544.736,543.8487,544.387,1224.0
2024-11-19 10:40:00,546.21,546.81,546.19,546.81,852.0,544.5067,545.1048,544.4867,545.1048,852.0
2024-11-19 10:50:00,546.48,547.28,545.81,547.0,1359.0,544.7758,545.5733,544.1079,545.2942,1359.0
2024-11-19 11:00:00,546.75,548.13,546.12,547.19,2983.0,545.045,546.4207,544.417,545.4836,2983.0
2024-11-19 11:10:00,547.46,547.63,547.35,547.37,809.0,545.7528,545.9222,545.6431,545.6631,809.0
2024-11-19 11:20:00,548.35,548.48,548.01,548.35,950.0,546.64,546.7696,546.3011,546.64,950.0
2024-11-19 11:30:00,548.48,548.99,548.12,548.64,8648.0,546.7696,547.278,546.4107,546.9291,8648.0
2024-11-19 11:40:00,548.8,548.96,548.46,548.74,2865.0,547.0886,547.2481,546.7497,547.0288,2865.0
2024-11-19 11:50:00,549.03,549.03,548.73,548.77,1700.0,547.3179,547.3179,547.0188,547.0587,1700.0
2024-11-19 12:00:00,548.86,548.86,548.52,548.8,1314.0,547.1484,547.1484,546.8095,547.0886,1314.0
2024-11-19 12:10:00,548.8,548.83,548.19,548.83,2218.0,547.0886,547.1185,546.4805,547.1185,2218.0
2024-11-19 12:20:00,548.92,548.92,548.68,548.81,2869.0,547.2082,547.2082,546.969,547.0986,2869.0
2024-11-19 12:30:00,549.55,549.62,549.05,549.38,4708.0,547.8363,547.906,547.3378,547.6668,4708.0
2024-11-19 12:40:00,548.85,548.85,548.63,548.73,697.0,547.1384,547.1384,546.9191,547.0188,697.0
2024-11-19 12:50:00,548.73,548.73,548.73,548.73,0.0,547.0188,547.0188,547.0188,547.0188,0.0
2024-11-19 13:00:00,548.62,548.62,548.33,548.33,537.0,546.9092,546.9092,546.6201,546.6201,537.0
2024-11-19 13:10:00,548.25,548.53,548.25,548.29,600.0,546.5403,546.8194,546.5403,546.5802,600.0
2024-11-19 13:20:00,548.14,548.29,547.92,548.05,4578.0,546.4307,546.5802,546.2113,546.3409,4578.0
2024-11-19 13:30:00,548.0,548.78,547.82,548.46,5078.0,546.2911,547.0687,546.1117,546.7497,5078.0
2024-11-19 13:40:00,548.68,549.15,547.87,549.04,3428.0,546.969,547.4375,546.1615,547.3278,3428.0
2024-11-19 13:50:00,549.45,549.5,549.17,549.3,1939.0,547.7366,547.7864,547.4574,547.587,1939.0
2024-11-19 14:00:00,549.43,549.5,548.62,548.62,3427.0,547.7166,547.7864,546.9092,546.9092,3427.0
2024-11-19 14:10:00,548.4,548.4,547.37,547.55,400.0,546.6898,546.6898,545.6631,545.8425,400.0
2024-11-19 14:20:00,547.59,547.74,547.34,547.34,681.0,545.8824,546.0319,545.6331,545.6331,681.0
2024-11-19 14:30:00,547.55,548.22,547.52,547.6,2051.0,545.8425,546.5104,545.8126,545.8923,2051.0
2024-11-19 14:40:00,547.33,547.83,547.28,547.83,1623.0,545.6232,546.1216,545.5733,546.1216,1623.0
2024-11-19 14:50:00,547.79,548.07,547.74,547.77,872.0,546.0817,546.3609,546.0319,546.0618,872.0
2024-11-19 15:00:00,547.81,548.2,547.79,548.01,2750.0,546.1017,546.4905,546.0817,546.3011,2750.0
2024-11-19 15:10:00,548.13,548.22,547.6,548.12,2366.0,546.4207,546.5104,545.8923,546.4107,2366.0
2024-11-19 15:20:00,547.99,548.72,547.99,548.64,4747.0,546.2811,547.0088,546.2811,546.9291,4747.0
2024-11-19 15:30:00,548.91,548.91,548.26,548.45,4690.0,547.1983,547.1983,546.5503,546.7397,4690.0
2024-11-19 15:40:00,548.47,548.48,548.25,548.42,2553.0,546.7596,546.7696,546.5403,546.7098,2553.0
2024-11-19 15:50:00,548.65,548.8,547.6,547.76,13569.0,546.9391,547.0886,545.8923,546.0518,13569.0
2024-11-20 09:30:00,549.51,552.27,545.73,549.3,13034.0,547.7964,550.5478,544.0282,547.587,13034.0
2024-11-20 09:40:00,547.93,547.93,547.93,547.93,200.0,546.2213,546.2213,546.2213,546.2213,200.0
2024-11-20 09:50:00,547.93,549.29,547.93,549.29,1916.0,546.2213,547.5771,546.2213,547.5771,1916.0
2024-11-20 10:00:00,549.96,549.96,547.24,547.25,2169.0,548.245,548.245,545.5335,545.5434,2169.0
2024-11-20 10:10:00,547.93,548.47,547.5,548.47,4449.0,546.2213,546.7596,545.7926,546.7596,4449.0
2024-11-20 10:20:00,547.82,548.22,547.36,548.07,3655.0,546.1117,546.5104,545.6531,546.3609,3655.0
2024-11-20 10:30:00,548.07,550.29,547.32,549.34,2336.0,546.3609,548.5739,545.6132,547.6269,2336.0
2024-11-20 10:40:00,549.38,549.58,548.59,548.64,2449.0,547.6668,547.8662,546.8792,546.9291,2449.0
2024-11-20 10:50:00,548.73,550.04,548.24,549.76,1273.0,547.0188,548.3247,546.5303,548.0456,1273.0
2024-11-20 11:00:00,549.76,549.77,548.89,548.98,2620.0,548.0456,548.0556,547.1783,547.268,2620.0
2024-11-20 11:10:00,548.44,549.09,548.43,549.09,700.0,546.7297,547.3777,546.7197,547.3777,700.0
2024-11-20 11:20:00,549.13,549.31,548.51,548.51,1900.0,547.4176,547.597,546.7995,546.7995,1900.0
2024-11-20 11:30:00,548.49,548.93,548.19,548.31,1885.0,546.7796,547.2182,546.4805,546.6001,1885.0
2024-11-20 11:40:00,548.82,550.07,548.07,550.07,2396.0,547.1085,548.3546,546.3609,548.3546,2396.0
2024-11-20 11:50:00,550.0,550.69,550.0,550.69,1200.0,548.2849,548.9727,548.2849,548.9727,1200.0
2024-11-20 12:00:00,550.69,551.11,550.16,550.51,1700.0,548.9727,549.3914,548.4444,548.7933,1700.0
2024-11-20 12:10:00,550.47,550.47,549.8,549.8,1518.0,548.7534,548.7534,548.0855,548.0855,1518.0
2024-11-20 12:20:00,549.43,549.95,549.33,549.83,892.0,547.7166,548.235,547.6169,548.1154,892.0
2024-11-20 12:30:00,549.98,550.74,549.97,550.24,2473.0,548.2649,549.0225,548.2549,548.5241,2473.0
2024-11-20 12:40:00,549.74,550.5,549.74,550.44,1361.0,548.0257,548.7833,548.0257,548.7235,1361.0
2024-11-20 12:50:00,550.36,550.36,549.74,549.88,1250.0,548.6437,548.6437,548.0257,548.1652,1250.0
2024-11-20 13:00:00,549.99,549.99,549.97,549.99,500.0,548.2749,548.2749,548.2549,548.2749,500.0
2024-11-20 13:10:00,549.92,550.05,549.92,550.02,1200.0,548.2051,548.3347,548.2051,548.3048,1200.0
2024-11-20 13:20:00,549.67,550.12,549.44,550.12,1952.0,547.9559,548.4045,547.7266,548.4045,1952.0
2024-11-20 13:30:00,550.12,550.12,549.54,549.69,1261.0,548.4045,548.4045,547.8263,547.9758,1261.0
2024-11-20 13:40:00,549.26,549.26,549.26,549.26,375.0,547.5472,547.5472,547.5472,547.5472,375.0
2024-11-20 13:50:00,549.13,549.16,549.13,549.15,1000.0,547.4176,547.4475,547.4176,547.4375,1000.0
2024-11-20 14:00:00,549.15,549.49,548.88,549.27,3788.0,547.4375,547.7764,547.1683,547.5571,3788.0
2024-11-20 14:10:00,548.94,549.3,548.81,548.81,1471.0,547.2282,547.587,547.0986,547.0986,1471.0
2024-11-20 14:20:00,548.81,548.81,548.44,548.73,600.0,547.0986,547.0986,546.7297,547.0188,600.0
2024-11-20 14:30:00,548.64,549.22,548.64,549.22,900.0,546.9291,547.5073,546.9291,547.5073,900.0
2024-11-20 14:40:00,549.3,549.45,549.17,549.45,1770.0,547.587,547.7366,547.4574,547.7366,1770.0
2024-11-20 14:50:00,549.45,550.02,549.02,549.13,14555.0,547.7366,548.3048,547.3079,547.4176,14555.0
2024-11-20 15:00:00,548.97,549.01,548.15,548.22,1600.0,547.2581,547.2979,546.4406,546.5104,1600.0
2024-11-20 15:10:00,548.22,548.72,548.21,548.64,1123.0,546.5104,547.0088,546.5004,546.9291,1123.0
2024-11-20 15:20:00,548.72,548.89,548.39,548.49,4640.0,547.0088,547.1783,546.6799,546.7796,4640.0
2024-11-20 15:30:00,548.63,549.92,548.58,549.76,3871.0,546.9191,548.2051,546.8693,548.0456,3871.0
2024-11-20 15:40:00,549.9,550.23,549.55,549.97,6636.0,548.1852,548.5141,547.8363,548.2549,6636.0
2024-11-20 15:50:00,550.17,550.61,548.83,549.29,25771.0,548.4543,548.893,547.1185,547.5771,25771.0
2024-11-21 09:30:00,550.38,552.13,548.89,549.28,5785.0,548.6637,550.4082,547.1783,547.5671,5785.0
2024-11-21 09:40:00,549.22,550.15,547.69,549.76,2020.0,547.5073,548.4344,545.9821,548.0456,2020.0
2024-11-21 09:50:00,549.9,550.41,549.25,550.08,13685.0,548.1852,548.6936,547.5372,548.3646,13685.0
2024-11-21 10:00:00,549.49,551.24,549.49,551.24,2094.0,547.7764,549.521,547.7764,549.521,2094.0
2024-11-21 10:10:00,552.0,552.0,551.32,551.71,3129.0,550.2786,550.2786,549.6007,549.9895,3129.0
2024-11-21 10:20:00,552.0,552.04,550.88,551.14,3505.0,550.2786,550.3185,549.1621,549.4213,3505.0
2024-11-21 10:30:00,550.76,550.87,549.78,549.79,1635.0,549.0425,549.1521,548.0655,548.0755,1635.0
2024-11-21 10:40:00,549.81,550.85,549.81,550.56,2311.0,548.0954,549.1322,548.0954,548.8431,2311.0
2024-11-21 10:50:00,551.25,551.54,550.24,550.7,5804.0,549.531,549.82,548.5241,548.9827,5804.0
2024-11-21 11:00:00,551.35,551.7,551.03,551.52,2071.0,549.6306,549.9796,549.3116,549.8001,2071.0
2024-11-21 11:10:00,551.69,551.91,551.53,551.53,3599.0,549.9696,550.1889,549.8101,549.8101,3599.0
2024-11-21 11:20:00,551.61,552.41,551.53,552.02,8052.0,549.8898,550.6873,549.8101,550.2986,8052.0
2024-11-21 11:30:00,552.36,552.5,551.69,551.7,5355.0,550.6375,550.7771,549.9696,549.9796,5355.0
2024-11-21 11:40:00,551.99,551.99,550.93,551.06,9400.0,550.2686,550.2686,549.212,549.3415,9400.0
2024-11-21 11:50:00,551.14,551.15,550.21,550.56,4175.0,549.4213,549.4313,548.4942,548.8431,4175.0
2024-11-21 12:00:00,550.43,550.97,550.39,550.46,3811.0,548.7135,549.2518,548.6736,548.7434,3811.0
2024-11-21 12:10:00,550.67,551.33,550.34,551.08,8906.0,548.9528,549.6107,548.6238,549.3615,8906.0
2024-11-21 12:20:00,551.1,551.98,551.01,551.93,2751.0,549.3814,550.2587,549.2917,550.2088,2751.0
2024-11-21 12:30:00,551.78,552.65,551.6,551.88,4760.0,550.0593,550.9266,549.8799,550.159,4760.0
2024-11-21 12:40:00,552.67,553.47,551.51,553.47,6609.0,550.9465,551.744,549.7901,551.744,6609.0
2024-11-21 12:50:00,553.35,554.35,553.03,553.95,18876.0,551.6244,552.6213,551.3054,552.2225,18876.0
2024-11-21 13:00:00,554.52,555.28,553.88,554.19,1111.0,552.7908,553.5484,552.1528,552.4618,1111.0
2024-11-21 13:10:00,554.15,555.1,553.29,553.98,4100.0,552.4219,553.3689,551.5646,552.2524,4100.0
2024-11-21 13:20:00,554.21,554.22,554.09,554.09,280.0,552.4817,552.4917,552.3621,552.3621,280.0
2024-11-21 13:30:00,554.01,554.26,553.55,553.81,1197.0,552.2823,552.5316,551.8238,552.083,1197.0
2024-11-21 13:40:00,553.82,553.83,553.24,553.34,1606.0,552.0929,552.1029,551.5147,551.6144,1606.0
2024-11-21 13:50:00,553.45,553.45,553.44,553.45,100.0,551.7241,551.7241,551.7141,551.7241,100.0
2024-11-21 14:00:00,553.3,553.3,552.28,552.56,6507.0,551.5746,551.5746,550.5577,550.8369,6507.0
2024-11-21 14:10:00,552.86,553.02,552.08,552.25,2243.0,551.1359,551.2954,550.3584,550.5278,2243.0
2024-11-21 14:20:00,552.23,552.55,552.11,552.55,795.0,550.5079,550.8269,550.3883,550.8269,795.0
2024-11-21 14:30:00,552.55,552.69,551.93,552.69,1732.0,550.8269,550.9665,550.2088,550.9665,1732.0
2024-11-21 14:40:00,552.67,552.9,552.6,552.61,1564.0,550.9465,551.1758,550.8767,550.8867,1564.0
2024-11-21 14:50:00,552.61,553.34,552.35,553.34,1945.0,550.8867,551.6144,550.6275,551.6144,1945.0
2024-11-21 15:00:00,553.37,553.37,553.05,553.05,542.0,551.6443,551.6443,551.3253,551.3253,542.0
2024-11-21 15:10:00,553.38,553.61,552.82,552.88,2239.0,551.6543,551.8836,551.0961,551.1559,2239.0
2024-11-21 15:20:00,552.8,553.71,552.8,553.71,1975.0,551.0761,551.9833,551.0761,551.9833,1975.0
2024-11-21 15:30:00,553.5,553.88,552.93,552.94,3862.0,551.7739,552.1528,551.2057,551.2157,3862.0
2024-11-21 15:40:00,552.93,553.89,552.79,553.71,6246.0,551.2057,552.1627,551.0662,551.9833,6246.0
2024-11-21 15:50:00,553.45,554.98,552.75,554.44,19170.0,551.7241,553.2493,551.0263,552.711,19170.0
2024-11-22 09:30:00,555.55,555.55,555.55,555.55,4064.0,553.8175,553.8175,553.8175,553.8175,4064.0
2024-11-22 09:40:00,558.0,560.52,558.0,560.22,2800.0,556.2599,558.772,556.2599,558.473,2800.0
2024-11-22 09:50:00,560.08,560.08,558.52,559.44,3142.0,558.3334,558.3334,556.7783,557.6954,3142.0
2024-11-22 10:00:00,559.85,559.86,558.57,558.58,600.0,558.1041,558.1141,556.8281,556.8381,600.0
2024-11-22 10:10:00,558.72,559.22,558.47,558.48,2067.0,556.9777,557.4761,556.7284,556.7384,2067.0
2024-11-22 10:20:00,558.81,559.34,558.7,558.79,1200.0,557.0674,557.5957,556.9577,557.0474,1200.0
2024-11-22 10:30:00,559.92,560.13,559.17,559.18,2529.0,558.1739,558.3833,557.4263,557.4362,2529.0
2024-11-22 10:40:00,558.91,559.46,558.78,558.78,2057.0,557.1671,557.7154,557.0375,557.0375,2057.0
2024-11-22 10:50:00,558.84,559.81,558.83,559.35,2000.0,557.0973,558.0643,557.0873,557.6057,2000.0
2024-11-22 11:00:00,558.74,558.85,558.74,558.85,200.0,556.9976,557.1073,556.9976,557.1073,200.0
2024-11-22 11:10:00,558.69,558.69,557.74,557.74,1100.0,556.9478,556.9478,556.0007,556.0007,1100.0
2024-11-22 11:20:00,557.62,558.51,557.62,558.51,800.0,555.8811,556.7683,555.8811,556.7683,800.0
2024-11-22 11:30:00,558.5,558.66,558.13,558.66,695.0,556.7583,556.9178,556.3895,556.9178,695.0
2024-11-22 11:40:00,559.23,560.4,559.23,559.66,740.0,557.4861,558.6524,557.4861,557.9147,740.0
2024-11-22 11:50:00,559.53,559.65,559.11,559.17,817.0,557.7851,557.9048,557.3664,557.4263,817.0
2024-11-22 12:00:00,559.09,560.36,559.09,560.36,421.0,557.3465,558.6125,557.3465,558.6125,421.0
2024-11-22 12:10:00,560.79,560.79,560.57,560.58,300.0,559.0412,559.0412,558.8219,558.8319,300.0
2024-11-22 12:20:00,561.32,561.32,561.21,561.21,600.0,559.5696,559.5696,559.4599,559.4599,600.0
2024-11-22 12:30:00,561.93,561.93,560.7,560.7,700.0,560.1776,560.1776,558.9515,558.9515,700.0
2024-11-22 12:40:00,561.01,561.21,561.01,561.21,200.0,559.2605,559.4599,559.2605,559.4599,200.0
2024-11-22 12:50:00,561.23,562.08,561.22,562.08,1100.0,559.4798,560.3272,559.4699,560.3272,1100.0
2024-11-22 13:00:00,561.88,561.88,561.88,561.88,100.0,560.1278,560.1278,560.1278,560.1278,100.0
2024-11-22 13:10:00,562.09,562.09,561.81,562.06,375.0,560.3372,560.3372,560.058,560.3072,375.0
2024-11-22 13:20:00,561.64,561.97,561.56,561.56,741.0,559.8886,560.2175,559.8088,559.8088,741.0
2024-11-22 13:30:00,561.51,561.57,561.07,561.07,850.0,559.759,559.8188,559.3203,559.3203,850.0
2024-11-22 13:40:00,560.65,560.65,560.46,560.46,300.0,558.9016,558.9016,558.7122,558.7122,300.0
2024-11-22 13:50:00,560.46,560.46,560.46,560.46,0.0,558.7122,558.7122,558.7122,558.7122,0.0
2024-11-22 14:00:00,560.43,560.43,559.85,559.86,981.0,558.6823,558.6823,558.1041,558.1141,981.0
2024-11-22 14:10:00,559.76,560.35,559.76,560.02,1200.0,558.0144,558.6026,558.0144,558.2736,1200.0
2024-11-22 14:20:00,560.49,560.49,560.49,560.49,100.0,558.7421,558.7421,558.7421,558.7421,100.0
2024-11-22 14:30:00,560.63,561.15,560.6,560.6,1400.0,558.8817,559.4001,558.8518,558.8518,1400.0
2024-11-22 14:40:00,560.6,560.6,560.57,560.58,200.0,558.8518,558.8518,558.8219,558.8319,200.0
2024-11-22 14:50:00,561.14,562.04,560.91,561.42,1500.0,559.3901,560.2873,559.1608,559.6692,1500.0
2024-11-22 15:00:00,561.1,561.1,559.95,560.44,1747.0,559.3502,559.3502,558.2038,558.6923,1747.0
2024-11-22 15:10:00,559.96,560.7,559.96,560.7,589.0,558.2138,558.9515,558.2138,558.9515,589.0
2024-11-22 15:20:00,560.37,560.64,560.31,560.51,2623.0,558.6225,558.8917,558.5627,558.7621,2623.0
2024-11-22 15:30:00,560.82,561.31,560.72,560.92,900.0,559.0711,559.5596,558.9714,559.1708,900.0
2024-11-22 15:40:00,560.9,561.04,560.17,560.77,3359.0,559.1509,559.2904,558.4231,559.0213,3359.0
2024-11-22 15:50:00,561.24,561.61,560.09,560.3,10107.0,559.4898,559.8586,558.3434,558.5527,10107.0
2024-11-25 09:30:00,563.09,565.46,562.38,564.44,5041.0,561.334,563.6966,560.6262,562.6798,5041.0
2024-11-25 09:40:00,563.6,563.6,563.3,563.3,200.0,561.8424,561.8424,561.5434,561.5434,200.0
2024-11-25 09:50:00,563.01,563.72,562.74,563.72,1700.0,561.2543,561.9621,560.9851,561.9621,1700.0
2024-11-25 10:00:00,562.83,563.35,560.92,563.35,4752.0,561.0748,561.5932,559.1708,561.5932,4752.0
2024-11-25 10:10:00,562.08,562.08,561.87,561.88,1013.0,560.3272,560.3272,560.1178,560.1278,1013.0
2024-11-25 10:20:00,562.07,562.24,561.26,562.24,4888.0,560.3172,560.4867,559.5097,560.4867,4888.0
2024-11-25 10:30:00,562.43,562.43,561.57,561.96,1500.0,560.6761,560.6761,559.8188,560.2076,1500.0
2024-11-25 10:40:00,562.33,562.49,561.44,561.95,1852.0,560.5764,560.7359,559.6892,560.1976,1852.0
2024-11-25 10:50:00,562.0,562.0,561.15,561.48,1428.0,560.2474,560.2474,559.4001,559.7291,1428.0
2024-11-25 11:00:00,561.45,562.03,561.19,561.22,990.0,559.6991,560.2773,559.44,559.4699,990.0
2024-11-25 11:10:00,561.22,561.34,560.77,561.09,800.0,559.4699,559.5895,559.0213,559.3403,800.0
2024-11-25 11:20:00,561.12,561.12,559.79,559.82,3602.0,559.3702,559.3702,558.0443,558.0742,3602.0
2024-11-25 11:30:00,559.88,559.88,558.91,558.91,343.0,558.134,558.134,557.1671,557.1671,343.0
2024-11-25 11:40:00,558.79,559.23,558.79,559.13,400.0,557.0474,557.4861,557.0474,557.3864,400.0
2024-11-25 11:50:00,559.36,559.54,559.07,559.51,1005.0,557.6157,557.7951,557.3266,557.7652,1005.0
2024-11-25 12:00:00,559.8,560.11,559.47,559.77,800.0,558.0543,558.3633,557.7253,558.0244,800.0
2024-11-25 12:10:00,559.4,559.88,559.24,559.24,1653.0,557.6555,558.134,557.496,557.496,1653.0
2024-11-25 12:20:00,559.1,559.1,558.76,558.82,1332.0,557.3565,557.3565,557.0175,557.0773,1332.0
2024-11-25 12:30:00,559.07,559.15,558.23,559.15,4177.0,557.3266,557.4063,556.4892,557.4063,4177.0
2024-11-25 12:40:00,559.04,559.04,558.27,558.74,1068.0,557.2967,557.2967,556.5291,556.9976,1068.0
2024-11-25 12:50:00,559.02,559.49,559.0,559.17,7177.0,557.2767,557.7453,557.2568,557.4263,7177.0
2024-11-25 13:00:00,559.27,559.42,558.75,559.11,10897.0,557.5259,557.6755,557.0076,557.3664,10897.0
2024-11-25 13:10:00,558.72,558.78,558.72,558.78,200.0,556.9777,557.0375,556.9777,557.0375,200.0
2024-11-25 13:20:00,557.97,558.58,557.97,558.58,840.0,556.23,556.8381,556.23,556.8381,840.0
2024-11-25 13:30:00,558.6,558.97,558.43,558.44,6214.0,556.858,557.2269,556.6886,556.6985,6214.0
2024-11-25 13:40:00,558.67,558.71,558.23,558.23,2070.0,556.9278,556.9677,556.4892,556.4892,2070.0
2024-11-25 13:50:00,558.49,558.79,558.05,558.09,2816.0,556.7484,557.0474,556.3097,556.3496,2816.0
2024-11-25 14:00:00,558.15,558.15,557.04,557.48,900.0,556.4094,556.4094,555.3029,555.7415,900.0
2024-11-25 14:10:00,557.2,557.53,557.19,557.22,1200.0,555.4624,555.7914,555.4524,555.4823,1200.0
2024-11-25 14:20:00,557.52,557.53,556.84,556.95,6675.0,555.7814,555.7914,555.1035,555.2132,6675.0
2024-11-25 14:30:00,556.97,558.27,556.97,557.53,2980.0,555.2331,556.5291,555.2331,555.7914,2980.0
2024-11-25 14:40:00,558.0,558.0,557.65,557.65,500.0,556.2599,556.2599,555.911,555.911,500.0
2024-11-25 14:50:00,557.65,558.17,557.27,557.47,3627.0,555.911,556.4294,555.5322,555.7316,3627.0
2024-11-25 15:00:00,557.2,558.07,556.79,558.0,3200.0,555.4624,556.3297,555.0537,556.2599,3200.0
2024-11-25 15:10:00,557.76,557.78,557.58,557.58,705.0,556.0207,556.0406,555.8412,555.8412,705.0
2024-11-25 15:20:00,557.66,557.72,557.24,557.28,1188.0,555.921,555.9808,555.5023,555.5422,1188.0
2024-11-25 15:30:00,557.19,557.72,556.98,557.65,2527.0,555.4524,555.9808,555.2431,555.911,2527.0
2024-11-25 15:40:00,557.97,558.14,557.74,557.84,5412.0,556.23,556.3995,556.0007,556.1004,5412.0
2024-11-25 15:50:00,557.7,558.76,557.55,558.13,50183.0,555.9608,557.0175,555.8113,556.3895,50183.0
2024-11-26 09:30:00,559.31,559.31,554.36,557.63,10515.0,557.5658,557.5658,552.6313,555.8911,10515.0
2024-11-26 09:40:00,557.64,558.83,556.72,556.72,5707.0,555.901,557.0873,554.9839,554.9839,5707.0
2024-11-26 09:50:00,556.72,557.12,555.14,555.24,4799.0,554.9839,555.3826,553.4088,553.5085,4799.0
2024-11-26 10:00:00,555.95,555.98,553.82,554.42,3616.0,554.2163,554.2462,552.0929,552.6911,3616.0
2024-11-26 10:10:00,555.05,556.02,554.23,555.95,3700.0,553.3191,554.2861,552.5017,554.2163,3700.0
2024-11-26 10:20:00,555.43,556.03,554.61,555.54,3468.0,553.6979,554.296,552.8805,553.8076,3468.0
2024-11-26 10:30:00,555.5,555.88,554.78,555.14,3975.0,553.7677,554.1465,553.0499,553.4088,3975.0
2024-11-26 10:40:00,554.95,556.2,554.92,555.5,2654.0,553.2194,554.4655,553.1895,553.7677,2654.0
2024-11-26 10:50:00,555.54,555.75,554.95,554.95,2603.0,553.8076,554.0169,553.2194,553.2194,2603.0
2024-11-26 11:00:00,555.42,555.94,554.91,555.34,6558.0,553.688,554.2063,553.1795,553.6082,6558.0
2024-11-26 11:10:00,555.95,555.95,555.11,555.14,2485.0,554.2163,554.2163,553.3789,553.4088,2485.0
2024-11-26 11:20:00,555.5,556.18,555.2,555.96,3972.0,553.7677,554.4456,553.4686,554.2263,3972.0
2024-11-26 11:30:00,556.43,557.88,556.15,557.88,1371.0,554.6948,556.1403,554.4157,556.1403,1371.0
2024-11-26 11:40:00,557.88,558.26,557.87,557.94,521.0,556.1403,556.5191,556.1303,556.2001,521.0
2024-11-26 11:50:00,557.94,558.25,557.93,558.07,800.0,556.2001,556.5091,556.1901,556.3297,800.0
2024-11-26 12:00:00,557.81,558.9,557.81,558.84,943.0,556.0705,557.1571,556.0705,557.0973,943.0
2024-11-26 12:10:00,558.84,559.22,558.8,558.84,400.0,557.0973,557.4761,557.0574,557.0973,400.0
2024-11-26 12:20:00,558.85,559.22,558.37,558.82,1109.0,557.1073,557.4761,556.6288,557.0773,1109.0
2024-11-26 12:30:00,559.04,559.82,559.04,559.23,3065.0,557.2967,558.0742,557.2967,557.4861,3065.0
2024-11-26 12:40:00,559.1,559.13,558.78,559.03,900.0,557.3565,557.3864,557.0375,557.2867,900.0
2024-11-26 12:50:00,559.04,559.08,558.89,559.03,2104.0,557.2967,557.3365,557.1471,557.2867,2104.0
2024-11-26 13:00:00,559.32,559.33,559.27,559.27,600.0,557.5758,557.5858,557.5259,557.5259,600.0
2024-11-26 13:10:00,559.21,559.41,558.54,558.54,2363.0,557.4661,557.6655,556.7982,556.7982,2363.0
2024-11-26 13:20:00,558.63,558.64,558.63,558.63,304.0,556.8879,556.8979,556.8879,556.8879,304.0
2024-11-26 13:30:00,558.63,558.64,558.51,558.64,1028.0,556.8879,556.8979,556.7683,556.8979,1028.0
2024-11-26 13:40:00,558.64,559.48,558.64,559.48,563.0,556.8979,557.7353,556.8979,557.7353,563.0
2024-11-26 13:50:00,559.76,560.17,559.68,559.7,1276.0,558.0144,558.4231,557.9347,557.9546,1276.0
2024-11-26 14:00:00,559.96,560.31,559.95,559.96,875.0,558.2138,558.5627,558.2038,558.2138,875.0
2024-11-26 14:10:00,560.34,560.38,559.96,560.18,1444.0,558.5926,558.6325,558.2138,558.4331,1444.0
2024-11-26 14:20:00,560.21,560.82,560.2,560.82,1000.0,558.463,559.0711,558.453,559.0711,1000.0
2024-11-26 14:30:00,561.59,561.61,560.67,560.88,935.0,559.8387,559.8586,558.9216,559.1309,935.0
2024-11-26 14:40:00,561.15,561.15,560.6,561.04,643.0,559.4001,559.4001,558.8518,559.2904,643.0
2024-11-26 14:50:00,561.09,561.09,560.81,560.81,816.0,559.3403,559.3403,559.0611,559.0611,816.0
2024-11-26 15:00:00,560.66,560.74,560.47,560.55,804.0,558.9116,558.9914,558.7222,558.802,804.0
2024-11-26 15:10:00,560.77,561.18,560.72,561.18,922.0,559.0213,559.43,558.9714,559.43,922.0
2024-11-26 15:20:00,561.0,561.26,560.67,560.69,1744.0,559.2505,559.5097,558.9216,558.9415,1744.0
2024-11-26 15:30:00,560.69,561.7,560.67,561.69,2209.0,558.9415,559.9484,558.9216,559.9384,2209.0
2024-11-26 15:40:00,561.9,561.91,561.26,561.91,1695.0,560.1477,560.1577,559.5097,560.1577,1695.0
2024-11-26 15:50:00,561.87,562.24,561.56,561.85,17878.0,560.1178,560.4867,559.8088,560.0979,17878.0
2024-11-27 09:30:00,561.18,561.18,560.11,560.63,4148.0,559.43,559.43,558.3633,558.8817,4148.0
2024-11-27 09:40:00,560.39,561.68,560.39,561.68,838.0,558.6425,559.9284,558.6425,559.9284,838.0
2024-11-27 09:50:00,560.88,561.46,560.27,561.23,3098.0,559.1309,559.7091,558.5228,559.4798,3098.0
2024-11-27 10:00:00,560.51,562.47,560.51,561.92,2179.0,558.7621,560.716,558.7621,560.1677,2179.0
2024-11-27 10:10:00,561.94,563.56,561.9,562.47,5105.0,560.1876,561.8026,560.1477,560.716,5105.0
2024-11-27 10:20:00,561.65,562.47,560.4,562.05,3380.0,559.8985,560.716,558.6524,560.2973,3380.0
2024-11-27 10:30:00,561.43,561.43,561.28,561.28,755.0,559.6792,559.6792,559.5297,559.5297,755.0
2024-11-27 10:40:00,561.04,561.04,561.04,561.04,100.0,559.2904,559.2904,559.2904,559.2904,100.0
2024-11-27 10:50:00,561.42,561.42,560.59,560.59,500.0,559.6692,559.6692,558.8418,558.8418,500.0
2024-11-27 11:00:00,560.38,560.38,558.89,558.89,4378.0,558.6325,558.6325,557.1471,557.1471,4378.0
2024-11-27 11:10:00,558.89,559.0,557.65,559.0,1464.0,557.1471,557.2568,555.911,557.2568,1464.0
2024-11-27 11:20:00,558.81,559.0,558.46,558.49,1500.0,557.0674,557.2568,556.7185,556.7484,1500.0
2024-11-27 11:30:00,558.02,559.0,558.01,558.56,1005.0,556.2798,557.2568,556.2699,556.8182,1005.0
2024-11-27 11:40:00,558.56,558.56,557.27,557.87,2133.0,556.8182,556.8182,555.5322,556.1303,2133.0
2024-11-27 11:50:00,557.87,558.28,557.64,558.27,1163.0,556.1303,556.539,555.901,556.5291,1163.0
2024-11-27 12:00:00,558.37,558.37,557.9,558.3,806.0,556.6288,556.6288,556.1602,556.559,806.0
2024-11-27 12:10:00,559.3,559.36,559.29,559.36,310.0,557.5559,557.6157,557.5459,557.6157,310.0
2024-11-27 12:20:00,559.31,559.8,559.3,559.8,500.0,557.5658,558.0543,557.5559,558.0543,500.0
2024-11-27 12:30:00,559.68,560.07,559.67,560.07,1200.0,557.9347,558.3234,557.9247,558.3234,1200.0
2024-11-27 12:40:00,560.07,560.96,559.75,560.96,5488.0,558.3234,559.2107,558.0044,559.2107,5488.0
2024-11-27 12:50:00,561.19,561.21,561.17,561.17,437.0,559.44,559.4599,559.42,559.42,437.0
2024-11-27 13:00:00,561.59,562.55,561.59,562.55,3605.0,559.8387,560.7957,559.8387,560.7957,3605.0
2024-11-27 13:10:00,562.54,564.64,562.48,564.58,6200.0,560.7857,562.8792,560.7259,562.8194,6200.0
2024-11-27 13:20:00,564.71,564.75,563.46,563.64,1627.0,562.949,562.9889,561.7029,561.8823,1627.0
2024-11-27 13:30:00,563.23,564.06,563.23,564.06,700.0,561.4736,562.301,561.4736,562.301,700.0
2024-11-27 13:40:00,563.71,564.05,562.7,562.7,3264.0,561.9521,562.291,560.9452,560.9452,3264.0
2024-11-27 13:50:00,562.7,562.8,562.7,562.8,2239.0,560.9452,561.0449,560.9452,561.0449,2239.0
2024-11-27 14:00:00,562.51,562.76,562.48,562.66,4377.0,560.7558,561.0051,560.7259,560.9054,4377.0
2024-11-27 14:10:00,562.45,562.57,561.47,561.47,2925.0,560.696,560.8157,559.7191,559.7191,2925.0
2024-11-27 14:20:00,561.36,563.92,561.36,563.01,9313.0,559.6094,562.1614,559.6094,561.2543,9313.0
2024-11-27 14:30:00,562.56,563.47,562.55,563.47,1700.0,560.8057,561.7128,560.7957,561.7128,1700.0
2024-11-27 14:40:00,563.54,564.75,563.54,563.72,2643.0,561.7826,562.9889,561.7826,561.9621,2643.0
2024-11-27 14:50:00,563.88,564.04,562.81,563.38,3130.0,562.1216,562.2811,561.0549,561.6231,3130.0
2024-11-27 15:00:00,563.49,563.9,563.08,563.26,1994.0,561.7328,562.1415,561.3241,561.5035,1994.0
2024-11-27 15:10:00,563.33,563.45,563.03,563.03,1520.0,561.5733,561.6929,561.2742,561.2742,1520.0
2024-11-27 15:20:00,563.03,563.81,562.99,563.72,3499.0,561.2742,562.0518,561.2343,561.9621,3499.0
2024-11-27 15:30:00,563.38,563.62,563.37,563.62,1600.0,561.6231,561.8624,561.6132,561.8624,1600.0
2024-11-27 15:40:00,563.29,563.84,562.76,563.84,5223.0,561.5334,562.0817,561.0051,562.0817,5223.0
2024-11-27 15:50:00,563.63,564.6,563.62,564.42,15624.0,561.8723,562.8393,561.8624,562.6599,15624.0
2024-11-29 09:30:00,563.39,567.24,561.2,567.24,8103.0,561.6331,565.4711,559.4499,565.4711,8103.0
2024-11-29 09:40:00,567.27,568.68,567.27,568.12,1470.0,565.501,566.9066,565.501,566.3483,1470.0
2024-11-29 09:50:00,568.21,568.6,567.9,568.6,1677.0,566.4381,566.8268,566.129,566.8268,1677.0
2024-11-29 10:00:00,568.29,569.51,568.28,568.4,44732.0,566.5178,567.734,566.5078,566.6275,44732.0
2024-11-29 10:10:00,568.48,569.29,568.48,569.04,1182.0,566.7072,567.5147,566.7072,567.2655,1182.0
2024-11-29 10:20:00,568.81,569.05,568.78,568.78,600.0,567.0362,567.2754,567.0063,567.0063,600.0
2024-11-29 10:30:00,568.75,569.14,568.36,569.14,1247.0,566.9764,567.3652,566.5876,567.3652,1247.0
2024-11-29 10:40:00,569.01,569.01,567.65,567.65,2100.0,567.2356,567.2356,565.8798,565.8798,2100.0
2024-11-29 10:50:00,567.63,568.1,567.31,567.72,9262.0,565.8599,566.3284,565.5409,565.9496,9262.0
2024-11-29 11:00:00,568.04,568.19,566.72,566.73,6144.0,566.2686,566.4181,564.9527,564.9627,6144.0
2024-11-29 11:10:00,566.71,566.97,566.71,566.71,503.0,564.9427,565.2019,564.9427,564.9427,503.0
2024-11-29 11:20:00,567.12,568.24,567.12,567.84,3051.0,565.3515,566.468,565.3515,566.0692,3051.0
2024-11-29 11:30:00,568.04,568.13,567.71,567.74,1500.0,566.2686,566.3583,565.9396,565.9695,1500.0
2024-11-29 11:40:00,567.81,567.83,567.62,567.83,1811.0,566.0393,566.0593,565.8499,566.0593,1811.0
2024-11-29 11:50:00,567.79,568.03,567.71,567.72,950.0,566.0194,566.2586,565.9396,565.9496,950.0
2024-11-29 12:00:00,567.48,567.95,567.21,567.81,1805.0,565.7103,566.1789,565.4412,566.0393,1805.0
2024-11-29 12:10:00,568.36,568.56,568.16,568.44,700.0,566.5876,566.787,566.3882,566.6673,700.0
2024-11-29 12:20:00,568.51,568.66,568.23,568.48,1152.0,566.7371,566.8867,566.458,566.7072,1152.0
2024-11-29 12:30:00,568.37,568.92,568.37,568.92,1065.0,566.5976,567.1459,566.5976,567.1459,1065.0
2024-11-29 12:40:00,568.93,568.99,568.39,568.92,1894.0,567.1558,567.2156,566.6175,567.1459,1894.0
2024-11-29 12:50:00,568.85,569.51,566.41,566.74,13394.0,567.0761,567.734,564.6437,564.9726,13394.0
2024-12-02 09:30:00,566.44,568.09,563.68,564.39,5380.0,564.6736,566.3184,561.9222,562.63,5380.0
2024-12-02 09:40:00,565.2,565.2,563.06,563.69,3711.0,563.4375,563.4375,561.3041,561.9322,3711.0
2024-12-02 09:50:00,563.19,564.1,563.02,564.03,8243.0,561.4337,562.3409,561.2643,562.2711,8243.0
2024-12-02 10:00:00,564.26,564.26,561.98,562.95,5056.0,562.5004,562.5004,560.2275,561.1945,5056.0
2024-12-02 10:10:00,562.63,562.74,561.94,562.43,3231.0,560.8755,560.9851,560.1876,560.6761,3231.0
2024-12-02 10:20:00,562.79,562.79,562.77,562.77,300.0,561.035,561.035,561.015,561.015,300.0
2024-12-02 10:30:00,563.27,563.55,562.85,563.55,740.0,561.5135,561.7926,561.0948,561.7926,740.0
2024-12-02 10:40:00,563.72,564.28,563.65,564.18,961.0,561.9621,562.5203,561.8923,562.4206,961.0
2024-12-02 10:50:00,564.84,564.85,563.85,563.85,924.0,563.0786,563.0885,562.0917,562.0917,924.0
2024-12-02 11:00:00,563.41,563.43,563.41,563.41,300.0,561.653,561.673,561.653,561.653,300.0
2024-12-02 11:10:00,562.48,563.7,562.48,563.7,892.0,560.7259,561.9421,560.7259,561.9421,892.0
2024-12-02 11:20:00,563.59,564.06,563.06,564.06,2180.0,561.8325,562.301,561.3041,562.301,2180.0
2024-12-02 11:30:00,564.28,564.3,563.96,564.3,1360.0,562.5203,562.5403,562.2013,562.5403,1360.0
2024-12-02 11:40:00,564.65,564.65,563.56,563.9,2061.0,562.8892,562.8892,561.8026,562.1415,2061.0
2024-12-02 11:50:00,563.36,565.15,563.36,565.15,1350.0,561.6032,563.3876,561.6032,563.3876,1350.0
2024-12-02 12:00:00,565.53,565.62,565.2,565.47,601.0,563.7664,563.8561,563.4375,563.7066,601.0
2024-12-02 12:10:00,565.83,565.83,565.48,565.48,653.0,564.0655,564.0655,563.7166,563.7166,653.0
2024-12-02 12:20:00,565.14,565.51,565.06,565.13,724.0,563.3776,563.7465,563.2979,563.3677,724.0
2024-12-02 12:30:00,565.4,565.41,564.78,564.78,600.0,563.6368,563.6468,563.0188,563.0188,600.0
2024-12-02 12:40:00,564.75,564.75,564.12,564.4,936.0,562.9889,562.9889,562.3608,562.6399,936.0
2024-12-02 12:50:00,564.64,564.71,563.87,563.87,1504.0,562.8792,562.949,562.1116,562.1116,1504.0
2024-12-02 13:00:00,564.16,564.57,564.16,564.57,561.0,562.4007,562.8094,562.4007,562.8094,561.0
2024-12-02 13:10:00,564.42,564.42,564.42,564.42,100.0,562.6599,562.6599,562.6599,562.6599,100.0
2024-12-02 13:20:00,564.68,565.55,564.68,565.55,1500.0,562.9191,563.7864,562.9191,563.7864,1500.0
2024-12-02 13:30:00,565.23,565.49,565.22,565.4,703.0,563.4674,563.7265,563.4574,563.6368,703.0
2024-12-02 13:40:00,565.22,565.26,564.96,565.18,1102.0,563.4574,563.4973,563.1982,563.4175,1102.0
2024-12-02 13:50:00,565.19,565.49,565.18,565.19,840.0,563.4275,563.7265,563.4175,563.4275,840.0
2024-12-02 14:00:00,565.34,565.34,564.66,564.99,1600.0,563.577,563.577,562.8991,563.2281,1600.0
2024-12-02 14:10:00,565.22,565.22,564.91,564.91,352.0,563.4574,563.4574,563.1484,563.1484,352.0
2024-12-02 14:20:00,564.71,564.92,564.7,564.87,1098.0,562.949,563.1583,562.939,563.1085,1098.0
2024-12-02 14:30:00,565.21,565.22,564.92,565.04,700.0,563.4474,563.4574,563.1583,563.278,700.0
2024-12-02 14:40:00,564.85,565.77,564.68,565.21,5486.0,563.0885,564.0057,562.9191,563.4474,5486.0
2024-12-02 14:50:00,565.6,565.6,564.74,565.45,3729.0,563.8362,563.8362,562.9789,563.6867,3729.0
2024-12-02 15:00:00,565.58,566.13,565.55,566.03,1840.0,563.8163,564.3646,563.7864,564.2649,1840.0
2024-12-02 15:10:00,566.07,566.8,566.06,566.8,3307.0,564.3047,565.0325,564.2948,565.0325,3307.0
2024-12-02 15:20:00,566.55,567.19,566.54,566.86,700.0,564.7832,565.4212,564.7733,565.0923,700.0
2024-12-02 15:30:00,566.87,567.1,566.44,566.62,2000.0,565.1022,565.3315,564.6736,564.853,2000.0
2024-12-02 15:40:00,566.4,566.63,566.17,566.36,4328.0,564.6337,564.863,564.4044,564.5938,4328.0
2024-12-02 15:50:00,566.43,569.29,566.35,568.62,52905.0,564.6636,567.5147,564.5839,566.8468,52905.0
2024-12-03 09:30:00,564.28,564.28,560.8,560.8,6591.0,562.5203,562.5203,559.0512,559.0512,6591.0
2024-12-03 09:40:00,560.87,560.96,559.78,559.79,1886.0,559.121,559.2107,558.0344,558.0443,1886.0
2024-12-03 09:50:00,559.79,561.54,559.78,560.94,3116.0,558.0443,559.7889,558.0344,559.1907,3116.0
2024-12-03 10:00:00,561.48,561.48,560.82,561.02,4826.0,559.7291,559.7291,559.0711,559.2705,4826.0
2024-12-03 10:10:00,561.1,562.4,561.01,562.04,3705.0,559.3502,560.6462,559.2605,560.2873,3705.0
2024-12-03 10:20:00,562.33,562.69,561.56,561.73,1753.0,560.5764,560.9353,559.8088,559.9783,1753.0
2024-12-03 10:30:00,562.04,564.05,561.79,564.05,3152.0,560.2873,562.291,560.0381,562.291,3152.0
2024-12-03 10:40:00,564.24,564.24,563.09,564.22,2611.0,562.4804,562.4804,561.334,562.4605,2611.0
2024-12-03 10:50:00,563.72,564.97,563.71,564.78,1300.0,561.9621,563.2082,561.9521,563.0188,1300.0
2024-12-03 11:00:00,564.68,564.68,563.96,564.16,1969.0,562.9191,562.9191,562.2013,562.4007,1969.0
2024-12-03 11:10:00,563.97,564.35,563.69,564.35,4834.0,562.2113,562.5901,561.9322,562.5901,4834.0
2024-12-03 11:20:00,564.08,564.28,563.94,564.09,2109.0,562.3209,562.5203,562.1814,562.3309,2109.0
2024-12-03 11:30:00,563.83,564.07,562.76,562.76,4225.0,562.0717,562.311,561.0051,561.0051,4225.0
2024-12-03 11:40:00,562.76,563.26,562.75,563.26,1920.0,561.0051,561.5035,560.9951,561.5035,1920.0
2024-12-03 11:50:00,562.97,563.32,562.32,562.63,5197.0,561.2144,561.5633,560.5664,560.8755,5197.0
2024-12-03 12:00:00,562.31,562.38,561.97,561.97,800.0,560.5565,560.6262,560.2175,560.2175,800.0
2024-12-03 12:10:00,562.08,562.08,561.85,561.89,800.0,560.3272,560.3272,560.0979,560.1378,800.0
2024-12-03 12:20:00,561.78,562.36,561.78,562.28,1507.0,560.0281,560.6063,560.0281,560.5266,1507.0
2024-12-03 12:30:00,562.56,563.16,562.55,563.16,605.0,560.8057,561.4038,560.7957,561.4038,605.0
2024-12-03 12:40:00,563.45,563.86,563.28,563.86,830.0,561.6929,562.1016,561.5234,562.1016,830.0
2024-12-03 12:50:00,563.94,563.95,563.72,563.83,1700.0,562.1814,562.1913,561.9621,562.0717,1700.0
2024-12-03 13:00:00,564.23,564.23,564.07,564.08,848.0,562.4705,562.4705,562.311,562.3209,848.0
2024-12-03 13:10:00,563.99,563.99,563.89,563.89,493.0,562.2312,562.2312,562.1315,562.1315,493.0
2024-12-03 13:20:00,563.89,564.68,563.89,564.49,2123.0,562.1315,562.9191,562.1315,562.7297,2123.0
2024-12-03 13:30:00,564.54,564.54,564.06,564.46,928.0,562.7795,562.7795,562.301,562.6998,928.0
2024-12-03 13:40:00,564.24,564.63,564.11,564.59,1877.0,562.4804,562.8692,562.3509,562.8294,1877.0
2024-12-03 13:50:00,564.72,565.05,564.72,565.05,407.0,562.9589,563.2879,562.9589,563.2879,407.0
2024-12-03 14:00:00,565.03,565.03,564.08,564.64,5603.0,563.268,563.268,562.3209,562.8792,5603.0
2024-12-03 14:10:00,564.5,565.07,564.5,565.07,1100.0,562.7396,563.3079,562.7396,563.3079,1100.0
2024-12-03 14:20:00,565.3,565.67,565.06,565.67,1439.0,563.5371,563.906,563.2979,563.906,1439.0
2024-12-03 14:30:00,565.57,565.93,565.03,565.16,1936.0,563.8063,564.1652,563.268,563.3976,1936.0
2024-12-03 14:40:00,565.07,565.38,565.0,565.38,1561.0,563.3079,563.6169,563.2381,563.6169,1561.0
2024-12-03 14:50:00,565.56,565.87,565.52,565.52,545.0,563.7963,564.1054,563.7565,563.7565,545.0
2024-12-03 15:00:00,565.5,565.89,565.09,565.89,10396.0,563.7365,564.1253,563.3278,564.1253,10396.0
2024-12-03 15:10:00,566.31,566.34,565.19,565.69,8627.0,564.544,564.5739,563.4275,563.9259,8627.0
2024-12-03 15:20:00,565.69,566.44,565.69,565.99,3166.0,563.9259,564.6736,563.9259,564.225,3166.0
2024-12-03 15:30:00,566.06,566.81,566.06,566.81,2000.0,564.2948,565.0424,564.2948,565.0424,2000.0
2024-12-03 15:40:00,566.53,567.51,566.25,567.15,9908.0,564.7633,565.7402,564.4842,565.3814,9908.0
2024-12-03 15:50:00,566.82,567.44,565.41,567.17,37746.0,565.0524,565.6705,563.6468,565.4013,37746.0
2024-12-04 09:30:00,571.22,572.9,569.73,570.95,8747.0,569.4387,571.1134,567.9533,569.1695,8747.0
2024-12-04 09:40:00,571.47,572.8,570.46,572.54,2178.0,569.6879,571.0138,568.681,570.7546,2178.0
2024-12-04 09:50:00,572.97,573.2,571.28,571.28,2276.0,571.1832,571.4125,569.4985,569.4985,2276.0
2024-12-04 10:00:00,571.65,572.07,567.7,568.82,6710.0,569.8673,570.286,565.9297,567.0462,6710.0
2024-12-04 10:10:00,568.82,569.61,568.33,569.61,10890.0,567.0462,567.8337,566.5577,567.8337,10890.0
2024-12-04 10:20:00,569.61,570.23,568.99,570.17,17007.0,567.8337,568.4518,567.2156,568.392,17007.0
2024-12-04 10:30:00,570.62,573.57,570.31,571.95,19205.0,568.8405,571.7814,568.5315,570.1664,19205.0
2024-12-04 10:40:00,573.07,573.11,573.05,573.05,2265.0,571.2829,571.3228,571.263,571.263,2265.0
2024-12-04 10:50:00,575.0,575.26,574.54,575.25,2108.0,573.2069,573.4661,572.7483,573.4561,2108.0
2024-12-04 11:00:00,575.25,576.56,575.25,575.6,3957.0,573.4561,574.762,573.4561,573.805,3957.0
2024-12-04 11:10:00,576.4,577.59,576.0,577.2,8534.0,574.6025,575.7888,574.2038,575.4,8534.0
2024-12-04 11:20:00,577.17,578.81,577.1,578.81,3584.0,575.3701,577.005,575.3003,577.005,3584.0
2024-12-04 11:30:00,578.65,578.66,577.12,578.07,3082.0,576.8455,576.8555,575.3203,576.2673,3082.0
2024-12-04 11:40:00,577.89,578.01,576.97,577.97,1670.0,576.0879,576.2075,575.1707,576.1676,1670.0
2024-12-04 11:50:00,577.88,578.98,577.88,578.06,5300.0,576.0779,577.1745,576.0779,576.2573,5300.0
2024-12-04 12:00:00,577.72,578.18,577.19,577.96,2520.0,575.9184,576.377,575.3901,576.1577,2520.0
2024-12-04 12:10:00,578.18,578.32,577.11,578.32,4055.0,576.377,576.5165,575.3103,576.5165,4055.0
2024-12-04 12:20:00,577.89,578.32,577.87,578.2,2042.0,576.0879,576.5165,576.0679,576.3969,2042.0
2024-12-04 12:30:00,578.31,578.34,578.0,578.14,2045.0,576.5066,576.5365,576.1975,576.3371,2045.0
2024-12-04 12:40:00,578.54,579.0,577.99,577.99,1757.0,576.7359,577.1944,576.1876,576.1876,1757.0
2024-12-04 12:50:00,578.6,578.82,577.81,578.64,3900.0,576.7957,577.015,576.0081,576.8355,3900.0
2024-12-04 13:00:00,578.97,578.97,577.39,577.92,3558.0,577.1645,577.1645,575.5894,576.1178,3558.0
2024-12-04 13:10:00,578.48,578.48,576.58,577.41,4099.0,576.676,576.676,574.782,575.6094,4099.0
2024-12-04 13:20:00,577.12,577.54,576.05,577.21,6831.0,575.3203,575.739,574.2536,575.41,6831.0
2024-12-04 13:30:00,577.21,577.56,576.48,577.0,4375.0,575.41,575.7589,574.6823,575.2007,4375.0
2024-12-04 13:40:00,577.58,578.42,577.05,577.05,2279.0,575.7788,576.6162,575.2505,575.2505,2279.0
2024-12-04 13:50:00,577.44,578.5,577.43,578.48,1000.0,575.6393,576.696,575.6293,576.676,1000.0
2024-12-04 14:00:00,578.27,579.1,578.16,578.45,6057.0,576.4667,577.2941,576.357,576.6461,6057.0
2024-12-04 14:10:00,578.32,578.34,577.62,578.34,5190.0,576.5165,576.5365,575.8187,576.5365,5190.0
2024-12-04 14:20:00,578.1,579.13,578.09,578.44,1565.0,576.2972,577.324,576.2873,576.6362,1565.0
2024-12-04 14:30:00,578.11,578.66,578.11,578.63,1569.0,576.3072,576.8555,576.3072,576.8256,1569.0
2024-12-04 14:40:00,578.38,578.77,577.9,578.77,1521.0,576.5764,576.9651,576.0978,576.9651,1521.0
2024-12-04 14:50:00,578.46,579.9,578.44,579.51,2687.0,576.6561,578.0916,576.6362,577.7028,2687.0
2024-12-04 15:00:00,579.05,579.05,578.14,578.63,4016.0,577.2443,577.2443,576.3371,576.8256,4016.0
2024-12-04 15:10:00,578.48,578.95,578.47,578.74,2168.0,576.676,577.1446,576.6661,576.9352,2168.0
2024-12-04 15:20:00,579.05,579.82,579.02,579.3,3108.0,577.2443,578.0119,577.2144,577.4935,3108.0
2024-12-04 15:30:00,579.18,580.0,579.18,580.0,2242.0,577.3739,578.1913,577.3739,578.1913,2242.0
2024-12-04 15:40:00,580.09,580.09,579.25,579.75,7168.0,578.281,578.281,577.4436,577.9421,7168.0
2024-12-04 15:50:00,579.75,579.75,575.75,575.95,40865.0,577.9421,577.9421,573.9546,574.1539,40865.0
2024-12-05 09:30:00,571.0,571.0,558.08,558.08,49608.0,569.2194,569.2194,556.3397,556.3397,49608.0
2024-12-05 09:40:00,558.16,562.34,555.53,555.66,13565.0,556.4194,560.5864,553.7976,553.9272,13565.0
2024-12-05 09:50:00,555.52,557.48,553.4,556.67,22897.0,553.7876,555.7415,551.6742,554.9341,22897.0
2024-12-05 10:00:00,556.45,558.9,555.94,557.84,20580.0,554.7147,557.1571,554.2063,556.1004,20580.0
2024-12-05 10:10:00,557.09,557.38,555.18,556.1,14475.0,555.3527,555.6418,553.4487,554.3658,14475.0
2024-12-05 10:20:00,556.25,556.95,555.97,556.57,6648.0,554.5154,555.2132,554.2362,554.8344,6648.0
2024-12-05 10:30:00,556.5,557.3,554.36,554.36,3691.0,554.7646,555.5621,552.6313,552.6313,3691.0
2024-12-05 10:40:00,555.34,555.34,553.64,553.95,2845.0,553.6082,553.6082,551.9135,552.2225,2845.0
2024-12-05 10:50:00,554.73,554.73,552.21,552.38,4007.0,553.0001,553.0001,550.488,550.6574,4007.0
2024-12-05 11:00:00,552.27,552.75,550.41,552.59,11441.0,550.5478,551.0263,548.6936,550.8668,11441.0
2024-12-05 11:10:00,553.09,554.41,552.41,553.86,5967.0,551.3652,552.6811,550.6873,552.1328,5967.0
2024-12-05 11:20:00,553.88,555.88,553.88,555.3,3264.0,552.1528,554.1465,552.1528,553.5683,3264.0
2024-12-05 11:30:00,555.3,558.68,554.71,558.52,3728.0,553.5683,556.9378,552.9802,556.7783,3728.0
2024-12-05 11:40:00,559.46,559.46,557.92,558.23,2058.0,557.7154,557.7154,556.1802,556.4892,2058.0
2024-12-05 11:50:00,558.46,558.68,557.84,557.85,1413.0,556.7185,556.9378,556.1004,556.1104,1413.0
2024-12-05 12:00:00,558.33,558.33,557.69,558.22,22625.0,556.5889,556.5889,555.9509,556.4792,22625.0
2024-12-05 12:10:00,558.21,558.21,556.88,556.89,6599.0,556.4692,556.4692,555.1434,555.1534,6599.0
2024-12-05 12:20:00,556.7,556.7,556.6,556.6,200.0,554.964,554.964,554.8643,554.8643,200.0
2024-12-05 12:30:00,556.58,557.1,556.5,556.71,853.0,554.8443,555.3627,554.7646,554.9739,853.0
2024-12-05 12:40:00,556.33,557.36,556.33,556.53,916.0,554.5951,555.6219,554.5951,554.7945,916.0
2024-12-05 12:50:00,556.71,556.75,556.71,556.71,402.0,554.9739,555.0138,554.9739,554.9739,402.0
2024-12-05 13:00:00,556.34,556.56,556.34,556.56,600.0,554.6051,554.8244,554.6051,554.8244,600.0
2024-12-05 13:10:00,556.18,556.18,555.69,556.07,902.0,554.4456,554.4456,553.9571,554.3359,902.0
2024-12-05 13:20:00,556.61,556.67,555.85,556.67,1000.0,554.8742,554.9341,554.1166,554.9341,1000.0
2024-12-05 13:30:00,556.74,557.02,556.13,556.54,3729.0,555.0038,555.283,554.3957,554.8045,3729.0
2024-12-05 13:40:00,556.2,556.2,556.19,556.2,100.0,554.4655,554.4655,554.4555,554.4655,100.0
2024-12-05 13:50:00,555.91,556.24,555.91,556.24,400.0,554.1764,554.5054,554.1764,554.5054,400.0
2024-12-05 14:00:00,556.0,556.79,555.98,556.58,990.0,554.2661,555.0537,554.2462,554.8443,990.0
2024-12-05 14:10:00,556.53,556.53,555.48,555.75,866.0,554.7945,554.7945,553.7478,554.0169,866.0
2024-12-05 14:20:00,556.31,556.31,555.85,556.24,2615.0,554.5752,554.5752,554.1166,554.5054,2615.0
2024-12-05 14:30:00,556.24,557.39,556.12,557.05,5777.0,554.5054,555.6518,554.3858,555.3129,5777.0
2024-12-05 14:40:00,556.78,556.78,555.7,556.03,2532.0,555.0437,555.0437,553.9671,554.296,2532.0
2024-12-05 14:50:00,555.88,555.88,554.76,555.03,795.0,554.1465,554.1465,553.03,553.2992,795.0
2024-12-05 15:00:00,554.91,554.91,554.0,554.0,1159.0,553.1795,553.1795,552.2724,552.2724,1159.0
2024-12-05 15:10:00,554.06,554.39,553.68,553.68,2654.0,552.3322,552.6612,551.9534,551.9534,2654.0
2024-12-05 15:20:00,553.73,554.49,553.55,554.49,3806.0,552.0032,552.7609,551.8238,552.7609,3806.0
2024-12-05 15:30:00,554.6,555.19,554.49,554.87,3214.0,552.8705,553.4587,552.7609,553.1397,3214.0
2024-12-05 15:40:00,554.88,555.59,554.88,555.5,4514.0,553.1496,553.8574,553.1496,553.7677,4514.0
2024-12-05 15:50:00,555.36,559.91,555.36,557.9,93583.0,553.6281,558.1639,553.6281,556.1602,93583.0
2024-12-06 09:30:00,557.0,560.0,552.23,552.24,14237.0,555.263,558.2537,550.5079,550.5179,14237.0
2024-12-06 09:40:00,551.62,555.0,550.06,552.02,3925.0,549.8998,553.2693,548.3447,550.2986,3925.0
2024-12-06 09:50:00,552.0,553.81,552.0,553.81,1406.0,550.2786,552.083,550.2786,552.083,1406.0
2024-12-06 10:00:00,554.36,554.6,551.69,554.0,3456.0,552.6313,552.8705,549.9696,552.2724,3456.0
2024-12-06 10:10:00,553.04,555.0,553.04,554.46,4502.0,551.3154,553.2693,551.3154,552.7309,4502.0
2024-12-06 10:20:00,554.67,555.37,554.05,554.05,4739.0,552.9403,553.6381,552.3222,552.3222,4739.0
2024-12-06 10:30:00,553.98,555.78,552.71,552.71,4882.0,552.2524,554.0468,550.9864,550.9864,4882.0
2024-12-06 10:40:00,554.23,554.32,553.99,554.23,955.0,552.5017,552.5914,552.2624,552.5017,955.0
2024-12-06 10:50:00,553.87,555.0,553.33,554.47,1875.0,552.1428,553.2693,551.6045,552.7409,1875.0
2024-12-06 11:00:00,553.93,554.72,553.93,554.63,736.0,552.2026,552.9901,552.2026,552.9004,736.0
2024-12-06 11:10:00,554.37,555.0,554.37,554.38,800.0,552.6412,553.2693,552.6412,552.6512,800.0
2024-12-06 11:20:00,553.81,553.82,552.56,553.64,4939.0,552.083,552.0929,550.8369,551.9135,4939.0
2024-12-06 11:30:00,553.29,553.59,552.86,552.86,1201.0,551.5646,551.8637,551.1359,551.1359,1201.0
2024-12-06 11:40:00,552.69,552.69,552.69,552.69,200.0,550.9665,550.9665,550.9665,550.9665,200.0
2024-12-06 11:50:00,552.72,552.72,552.16,552.16,1200.0,550.9964,550.9964,550.4381,550.4381,1200.0
2024-12-06 12:00:00,552.31,552.42,552.31,552.42,1000.0,550.5876,550.6973,550.5876,550.6973,1000.0
2024-12-06 12:10:00,552.13,552.13,551.29,552.04,2508.0,550.4082,550.4082,549.5708,550.3185,2508.0
2024-12-06 12:20:00,552.08,552.08,551.36,551.36,1232.0,550.3584,550.3584,549.6406,549.6406,1232.0
2024-12-06 12:30:00,551.54,551.83,551.21,551.21,864.0,549.82,550.1091,549.4911,549.4911,864.0
2024-12-06 12:40:00,551.4,551.59,550.71,550.71,3488.0,549.6805,549.8699,548.9926,548.9926,3488.0
2024-12-06 12:50:00,550.44,551.08,550.33,551.08,1301.0,548.7235,549.3615,548.6138,549.3615,1301.0
2024-12-06 13:00:00,551.04,551.61,551.0,551.45,4300.0,549.3216,549.8898,549.2817,549.7303,4300.0
2024-12-06 13:10:00,551.61,552.01,551.44,551.73,8494.0,549.8898,550.2886,549.7204,550.0095,8494.0
2024-12-06 13:20:00,551.73,552.96,551.72,552.24,3008.0,550.0095,551.2356,549.9995,550.5179,3008.0
2024-12-06 13:30:00,552.53,552.53,551.22,551.23,6061.0,550.807,550.807,549.501,549.511,6061.0
2024-12-06 13:40:00,550.99,551.71,550.8,551.71,6759.0,549.2718,549.9895,549.0824,549.9895,6759.0
2024-12-06 13:50:00,551.8,552.0,551.41,551.41,1643.0,550.0792,550.2786,549.6905,549.6905,1643.0
2024-12-06 14:00:00,551.28,551.83,551.06,551.48,602.0,549.5609,550.1091,549.3415,549.7602,602.0
2024-12-06 14:10:00,551.05,551.19,550.25,550.74,712.0,549.3316,549.4711,548.5341,549.0225,712.0
2024-12-06 14:20:00,550.65,550.68,550.39,550.45,717.0,548.9328,548.9627,548.6736,548.7334,717.0
2024-12-06 14:30:00,550.58,550.83,550.15,550.15,4883.0,548.863,549.1123,548.4344,548.4344,4883.0
2024-12-06 14:40:00,550.21,551.68,550.1,551.68,12159.0,548.4942,549.9596,548.3845,549.9596,12159.0
2024-12-06 14:50:00,550.88,551.52,550.67,551.33,3484.0,549.1621,549.8001,548.9528,549.6107,3484.0
2024-12-06 15:00:00,551.61,552.0,550.87,551.78,5096.0,549.8898,550.2786,549.1521,550.0593,5096.0
2024-12-06 15:10:00,551.69,553.0,551.68,552.75,5478.0,549.9696,551.2755,549.9596,551.0263,5478.0
2024-12-06 15:20:00,552.56,552.7,551.67,552.57,5247.0,550.8369,550.9764,549.9496,550.8468,5247.0
2024-12-06 15:30:00,552.54,552.55,551.84,552.05,4971.0,550.8169,550.8269,550.1191,550.3285,4971.0
2024-12-06 15:40:00,551.9,552.02,551.73,552.02,7804.0,550.1789,550.2986,550.0095,550.2986,7804.0
2024-12-06 15:50:00,551.92,553.0,550.67,551.19,40213.0,550.1989,551.2755,548.9528,549.4711,40213.0
2024-12-09 09:30:00,549.83,551.07,549.45,550.21,6471.0,548.1154,549.3515,547.7366,548.4942,6471.0
2024-12-09 09:40:00,549.64,550.99,548.99,549.8,7296.0,547.926,549.2718,547.278,548.0855,7296.0
2024-12-09 09:50:00,549.13,549.25,548.57,548.74,640.0,547.4176,547.5372,546.8593,547.0288,640.0
2024-12-09 10:00:00,548.75,549.6,548.26,548.58,2405.0,547.0388,547.8861,546.5503,546.8693,2405.0
2024-12-09 10:10:00,548.5,549.61,548.49,549.49,9900.0,546.7895,547.8961,546.7796,547.7764,9900.0
2024-12-09 10:20:00,549.97,550.26,548.29,548.41,3095.0,548.2549,548.544,546.5802,546.6998,3095.0
2024-12-09 10:30:00,548.14,548.98,548.14,548.74,3963.0,546.4307,547.268,546.4307,547.0288,3963.0
2024-12-09 10:40:00,548.88,549.44,548.27,549.44,12421.0,547.1683,547.7266,546.5602,547.7266,12421.0
2024-12-09 10:50:00,549.45,549.45,548.28,548.58,2682.0,547.7366,547.7366,546.5702,546.8693,2682.0
2024-12-09 11:00:00,548.84,549.0,548.46,548.79,6169.0,547.1285,547.288,546.7497,547.0786,6169.0
2024-12-09 11:10:00,549.38,549.75,549.38,549.64,1526.0,547.6668,548.0356,547.6668,547.926,1526.0
2024-12-09 11:20:00,549.68,549.92,549.32,549.58,1735.0,547.9659,548.2051,547.607,547.8662,1735.0
2024-12-09 11:30:00,549.36,549.36,549.12,549.19,1233.0,547.6468,547.6468,547.4076,547.4774,1233.0
2024-12-09 11:40:00,549.33,549.41,549.33,549.38,1338.0,547.6169,547.6967,547.6169,547.6668,1338.0
2024-12-09 11:50:00,549.41,549.8,549.41,549.8,2239.0,547.6967,548.0855,547.6967,548.0855,2239.0
2024-12-09 12:00:00,549.6,549.6,548.67,548.89,2245.0,547.8861,547.8861,546.959,547.1783,2245.0
2024-12-09 12:10:00,548.38,548.4,548.22,548.4,1526.0,546.6699,546.6898,546.5104,546.6898,1526.0
2024-12-09 12:20:00,548.45,548.45,548.07,548.07,200.0,546.7397,546.7397,546.3609,546.3609,200.0
2024-12-09 12:30:00,548.49,548.54,547.24,547.24,5141.0,546.7796,546.8294,545.5335,545.5335,5141.0
2024-12-09 12:40:00,547.33,547.75,547.15,547.28,1925.0,545.6232,546.0419,545.4437,545.5733,1925.0
2024-12-09 12:50:00,547.53,547.53,547.15,547.27,3938.0,545.8226,545.8226,545.4437,545.5634,3938.0
2024-12-09 13:00:00,547.1,547.44,547.06,547.44,1369.0,545.3939,545.7328,545.354,545.7328,1369.0
2024-12-09 13:10:00,547.26,547.51,547.14,547.14,4742.0,545.5534,545.8026,545.4338,545.4338,4742.0
2024-12-09 13:20:00,547.14,547.64,547.14,547.46,1015.0,545.4338,545.9322,545.4338,545.7528,1015.0
2024-12-09 13:30:00,547.46,549.31,547.26,549.31,5200.0,545.7528,547.597,545.5534,547.597,5200.0
2024-12-09 13:40:00,549.0,550.0,549.0,549.57,3200.0,547.288,548.2849,547.288,547.8562,3200.0
2024-12-09 13:50:00,549.62,550.8,549.4,550.04,7574.0,547.906,549.0824,547.6867,548.3247,7574.0
2024-12-09 14:00:00,550.01,550.04,549.65,549.86,2100.0,548.2948,548.3247,547.9359,548.1453,2100.0
2024-12-09 14:10:00,549.79,550.21,549.51,549.51,2821.0,548.0755,548.4942,547.7964,547.7964,2821.0
2024-12-09 14:20:00,549.7,549.78,549.52,549.66,3900.0,547.9858,548.0655,547.8063,547.9459,3900.0
2024-12-09 14:30:00,549.77,549.9,549.6,549.79,2125.0,548.0556,548.1852,547.8861,548.0755,2125.0
2024-12-09 14:40:00,549.58,549.82,549.09,549.6,3513.0,547.8662,548.1054,547.3777,547.8861,3513.0
2024-12-09 14:50:00,549.46,550.85,549.13,550.3,9959.0,547.7465,549.1322,547.4176,548.5839,9959.0
2024-12-09 15:00:00,550.19,550.2,549.5,550.07,2855.0,548.4743,548.4842,547.7864,548.3546,2855.0
2024-12-09 15:10:00,550.07,550.07,549.28,550.04,2308.0,548.3546,548.3546,547.5671,548.3247,2308.0
2024-12-09 15:20:00,550.26,550.26,549.19,549.37,2469.0,548.544,548.544,547.4774,547.6568,2469.0
2024-12-09 15:30:00,549.37,549.52,548.48,548.49,9952.0,547.6568,547.8063,546.7696,546.7796,9952.0
2024-12-09 15:40:00,548.31,548.46,548.02,548.4,3605.0,546.6001,546.7497,546.311,546.6898,3605.0
2024-12-09 15:50:00,548.39,548.95,547.64,548.33,46970.0,546.6799,547.2381,545.9322,546.6201,46970.0
2024-12-10 09:30:00,547.83,547.83,541.3,541.3,4545.0,546.1216,546.1216,539.612,539.612,4545.0
2024-12-10 09:40:00,542.34,542.59,540.91,542.23,7460.0,540.6487,540.898,539.2232,540.5391,7460.0
2024-12-10 09:50:00,542.69,545.09,542.69,544.0,5793.0,540.9976,543.3902,540.9976,542.3036,5793.0
2024-12-10 10:00:00,544.0,544.75,543.42,544.25,3431.0,542.3036,543.0512,541.7254,542.5528,3431.0
2024-12-10 10:10:00,544.07,545.53,544.06,545.4,3314.0,542.3733,543.8288,542.3634,543.6992,3314.0
2024-12-10 10:20:00,546.01,546.36,546.01,546.36,2400.0,544.3073,544.6562,544.3073,544.6562,2400.0
2024-12-10 10:30:00,546.6,546.86,546.36,546.85,5673.0,544.8955,545.1546,544.6562,545.1447,5673.0
2024-12-10 10:40:00,547.0,547.94,547.0,547.94,1000.0,545.2942,546.2313,545.2942,546.2313,1000.0
2024-12-10 10:50:00,547.95,548.6,547.85,547.85,4221.0,546.2412,546.8892,546.1416,546.1416,4221.0
2024-12-10 11:00:00,547.74,550.19,547.74,550.19,2167.0,546.0319,548.4743,546.0319,548.4743,2167.0
2024-12-10 11:10:00,549.99,550.5,549.77,550.5,900.0,548.2749,548.7833,548.0556,548.7833,900.0
2024-12-10 11:20:00,550.5,550.56,549.43,550.31,12319.0,548.7833,548.8431,547.7166,548.5939,12319.0
2024-12-10 11:30:00,551.3,552.0,551.12,551.37,2332.0,549.5808,550.2786,549.4014,549.6506,2332.0
2024-12-10 11:40:00,551.22,551.64,550.88,551.0,2304.0,549.501,549.9197,549.1621,549.2817,2304.0
2024-12-10 11:50:00,551.24,551.24,550.1,550.35,1200.0,549.521,549.521,548.3845,548.6338,1200.0
2024-12-10 12:00:00,550.09,550.35,549.9,550.11,2357.0,548.3746,548.6338,548.1852,548.3945,2357.0
2024-12-10 12:10:00,549.66,550.11,549.66,549.98,862.0,547.9459,548.3945,547.9459,548.2649,862.0
2024-12-10 12:20:00,549.98,550.49,549.93,550.43,3779.0,548.2649,548.7733,548.2151,548.7135,3779.0
2024-12-10 12:30:00,550.06,550.43,550.06,550.43,400.0,548.3447,548.7135,548.3447,548.7135,400.0
2024-12-10 12:40:00,550.65,550.66,550.01,550.01,833.0,548.9328,548.9428,548.2948,548.2948,833.0
2024-12-10 12:50:00,550.0,550.23,548.84,549.08,2300.0,548.2849,548.5141,547.1285,547.3677,2300.0
2024-12-10 13:00:00,548.66,549.49,548.66,549.49,300.0,546.949,547.7764,546.949,547.7764,300.0
2024-12-10 13:10:00,549.41,549.41,549.07,549.07,300.0,547.6967,547.6967,547.3578,547.3578,300.0
2024-12-10 13:20:00,549.26,549.43,549.18,549.43,400.0,547.5472,547.7166,547.4674,547.7166,400.0
2024-12-10 13:30:00,549.65,549.71,549.38,549.38,2210.0,547.9359,547.9958,547.6668,547.6668,2210.0
2024-12-10 13:40:00,549.38,549.57,549.38,549.57,400.0,547.6668,547.8562,547.6668,547.8562,400.0
2024-12-10 13:50:00,549.63,549.63,549.54,549.54,350.0,547.916,547.916,547.8263,547.8263,350.0
2024-12-10 14:00:00,549.32,550.0,549.32,549.6,3285.0,547.607,548.2849,547.607,547.8861,3285.0
2024-12-10 14:10:00,549.6,549.66,549.42,549.43,350.0,547.8861,547.9459,547.7067,547.7166,350.0
2024-12-10 14:20:00,549.56,550.0,549.42,549.8,2898.0,547.8462,548.2849,547.7067,548.0855,2898.0
2024-12-10 14:30:00,549.99,551.0,549.99,550.86,2822.0,548.2749,549.2817,548.2749,549.1422,2822.0
2024-12-10 14:40:00,550.86,551.48,550.45,550.74,19398.0,549.1422,549.7602,548.7334,549.0225,19398.0
2024-12-10 14:50:00,550.46,550.68,549.88,549.88,9180.0,548.7434,548.9627,548.1652,548.1652,9180.0
2024-12-10 15:00:00,550.29,552.0,550.29,552.0,52612.0,548.5739,550.2786,548.5739,550.2786,52612.0
2024-12-10 15:10:00,552.0,552.27,551.05,551.06,8900.0,550.2786,550.5478,549.3316,549.3415,8900.0
2024-12-10 15:20:00,551.31,551.31,549.89,550.19,4506.0,549.5908,549.5908,548.1752,548.4743,4506.0
2024-12-10 15:30:00,549.88,549.92,548.96,549.23,5137.0,548.1652,548.2051,547.2481,547.5173,5137.0
2024-12-10 15:40:00,549.23,549.78,548.99,549.07,5434.0,547.5173,548.0655,547.278,547.3578,5434.0
2024-12-10 15:50:00,548.86,549.82,548.1,549.61,26825.0,547.1484,548.1054,546.3908,547.8961,26825.0
2024-12-11 09:30:00,550.66,552.69,550.64,551.56,8645.0,548.9428,550.9665,548.9229,549.84,8645.0
2024-12-11 09:40:00,552.0,553.0,551.05,552.53,5773.0,550.2786,551.2755,549.3316,550.807,5773.0
2024-12-11 09:50:00,552.37,553.34,552.11,552.5,4017.0,550.6475,551.6144,550.3883,550.7771,4017.0
2024-12-11 10:00:00,551.75,552.81,551.36,551.86,4976.0,550.0294,551.0861,549.6406,550.1391,4976.0
2024-12-11 10:10:00,552.67,552.91,551.82,551.85,835.0,550.9465,551.1858,550.0992,550.1291,835.0
2024-12-11 10:20:00,551.76,552.66,551.76,552.52,1900.0,550.0394,550.9366,550.0394,550.797,1900.0
2024-12-11 10:30:00,553.0,553.04,551.75,552.58,9311.0,551.2755,551.3154,550.0294,550.8568,9311.0
2024-12-11 10:40:00,552.4,552.69,552.09,552.1,5947.0,550.6774,550.9665,550.3683,550.3783,5947.0
2024-12-11 10:50:00,552.13,552.8,552.11,552.68,5745.0,550.4082,551.0761,550.3883,550.9565,5745.0
2024-12-11 11:00:00,552.14,552.35,551.0,551.66,10214.0,550.4182,550.6275,549.2817,549.9397,10214.0
2024-12-11 11:10:00,551.71,551.99,551.13,551.45,4600.0,549.9895,550.2686,549.4113,549.7303,4600.0
2024-12-11 11:20:00,551.91,552.49,551.51,552.49,4961.0,550.1889,550.7671,549.7901,550.7671,4961.0
2024-12-11 11:30:00,552.39,553.0,551.73,553.0,3355.0,550.6674,551.2755,550.0095,551.2755,3355.0
2024-12-11 11:40:00,553.25,553.46,552.67,553.05,1142.0,551.5247,551.7341,550.9465,551.3253,1142.0
2024-12-11 11:50:00,553.05,553.28,552.49,552.51,3235.0,551.3253,551.5546,550.7671,550.787,3235.0
2024-12-11 12:00:00,552.51,552.99,552.13,552.56,2728.0,550.787,551.2655,550.4082,550.8369,2728.0
2024-12-11 12:10:00,552.56,552.56,552.2,552.33,2376.0,550.8369,550.8369,550.478,550.6076,2376.0
2024-12-11 12:20:00,552.64,553.18,552.43,553.18,3662.0,550.9166,551.4549,550.7073,551.4549,3662.0
2024-12-11 12:30:00,553.0,553.1,552.61,552.75,1489.0,551.2755,551.3752,550.8867,551.0263,1489.0
2024-12-11 12:40:00,552.75,553.2,552.75,553.13,3584.0,551.0263,551.4749,551.0263,551.4051,3584.0
2024-12-11 12:50:00,552.75,552.75,552.75,552.75,100.0,551.0263,551.0263,551.0263,551.0263,100.0
2024-12-11 13:00:00,552.75,553.13,552.61,553.12,2955.0,551.0263,551.4051,550.8867,551.3951,2955.0
2024-12-11 13:10:00,552.6,552.71,552.25,552.3,3026.0,550.8767,550.9864,550.5278,550.5777,3026.0
2024-12-11 13:20:00,552.11,552.56,551.99,552.56,750.0,550.3883,550.8369,550.2686,550.8369,750.0
2024-12-11 13:30:00,551.94,552.11,551.48,552.08,13574.0,550.2188,550.3883,549.7602,550.3584,13574.0
2024-12-11 13:40:00,551.65,551.94,551.59,551.6,550.0,549.9297,550.2188,549.8699,549.8799,550.0
2024-12-11 13:50:00,551.59,551.59,551.52,551.52,400.0,549.8699,549.8699,549.8001,549.8001,400.0
2024-12-11 14:00:00,551.52,551.52,550.75,551.0,5075.0,549.8001,549.8001,549.0325,549.2817,5075.0
2024-12-11 14:10:00,550.67,550.67,549.84,549.84,600.0,548.9528,548.9528,548.1254,548.1254,600.0
2024-12-11 14:20:00,549.71,550.3,549.71,550.3,831.0,547.9958,548.5839,547.9958,548.5839,831.0
2024-12-11 14:30:00,550.3,551.15,550.3,550.9,6167.0,548.5839,549.4313,548.5839,549.182,6167.0
2024-12-11 14:40:00,550.6,550.79,550.24,550.24,1807.0,548.883,549.0724,548.5241,548.5241,1807.0
2024-12-11 14:50:00,550.62,551.61,550.61,551.61,3596.0,548.9029,549.8898,548.893,549.8898,3596.0
2024-12-11 15:00:00,552.01,552.12,550.97,550.98,3464.0,550.2886,550.3982,549.2518,549.2618,3464.0
2024-12-11 15:10:00,550.98,551.09,550.59,550.59,2761.0,549.2618,549.3715,548.873,548.873,2761.0
2024-12-11 15:20:00,550.59,551.0,550.41,550.99,11519.0,548.873,549.2817,548.6936,549.2718,11519.0
2024-12-11 15:30:00,550.97,551.29,550.6,550.92,9878.0,549.2518,549.5708,548.883,549.202,9878.0
2024-12-11 15:40:00,550.89,551.0,550.27,550.56,18032.0,549.1721,549.2817,548.554,548.8431,18032.0
2024-12-11 15:50:00,550.55,551.34,549.95,550.03,20484.0,548.8331,549.6207,548.235,548.3148,20484.0
2024-12-12 09:30:00,549.41,549.5,545.28,548.22,5345.0,547.6967,547.7864,543.5796,546.5104,5345.0
2024-12-12 09:40:00,548.17,550.33,548.16,549.57,764.0,546.4606,548.6138,546.4506,547.8562,764.0
2024-12-12 09:50:00,548.67,550.14,548.67,549.87,1500.0,546.959,548.4244,546.959,548.1553,1500.0
2024-12-12 10:00:00,549.84,550.94,548.97,550.94,2501.0,548.1254,549.2219,547.2581,549.2219,2501.0
2024-12-12 10:10:00,550.66,551.16,550.59,550.99,880.0,548.9428,549.4412,548.873,549.2718,880.0
2024-12-12 10:20:00,551.03,551.99,551.03,551.95,700.0,549.3116,550.2686,549.3116,550.2288,700.0
2024-12-12 10:30:00,552.2,552.2,549.44,550.51,8525.0,550.478,550.478,547.7266,548.7933,8525.0
2024-12-12 10:40:00,550.91,551.03,550.5,550.97,4886.0,549.192,549.3116,548.7833,549.2518,4886.0
2024-12-12 10:50:00,550.51,550.73,549.83,550.28,2218.0,548.7933,549.0126,548.1154,548.564,2218.0
2024-12-12 11:00:00,550.27,550.28,549.29,549.83,2460.0,548.554,548.564,547.5771,548.1154,2460.0
2024-12-12 11:10:00,550.18,551.02,550.18,551.02,800.0,548.4643,549.3017,548.4643,549.3017,800.0
2024-12-12 11:20:00,551.16,551.16,551.16,551.16,100.0,549.4412,549.4412,549.4412,549.4412,100.0
2024-12-12 11:30:00,551.02,551.05,550.61,551.05,1383.0,549.3017,549.3316,548.893,549.3316,1383.0
2024-12-12 11:40:00,550.75,550.75,550.31,550.31,625.0,549.0325,549.0325,548.5939,548.5939,625.0
2024-12-12 11:50:00,550.31,550.54,549.9,550.0,600.0,548.5939,548.8232,548.1852,548.2849,600.0
2024-12-12 12:00:00,550.12,550.42,550.12,550.42,800.0,548.4045,548.7035,548.4045,548.7035,800.0
2024-12-12 12:10:00,550.5,550.86,550.5,550.5,1635.0,548.7833,549.1422,548.7833,548.7833,1635.0
2024-12-12 12:20:00,550.69,550.69,550.17,550.33,2652.0,548.9727,548.9727,548.4543,548.6138,2652.0
2024-12-12 12:30:00,550.44,550.8,549.86,550.71,1611.0,548.7235,549.0824,548.1453,548.9926,1611.0
2024-12-12 12:40:00,550.43,550.5,550.0,550.0,950.0,548.7135,548.7833,548.2849,548.2849,950.0
2024-12-12 12:50:00,549.88,550.59,549.56,550.59,815.0,548.1652,548.873,547.8462,548.873,815.0
2024-12-12 13:00:00,550.25,550.67,550.14,550.15,3607.0,548.5341,548.9528,548.4244,548.4344,3607.0
2024-12-12 13:10:00,550.27,550.56,549.98,550.27,1143.0,548.554,548.8431,548.2649,548.554,1143.0
2024-12-12 13:20:00,550.18,550.18,549.9,549.9,600.0,548.4643,548.4643,548.1852,548.1852,600.0
2024-12-12 13:30:00,549.25,549.25,548.52,548.68,1211.0,547.5372,547.5372,546.8095,546.969,1211.0
2024-12-12 13:40:00,548.67,548.67,548.26,548.26,900.0,546.959,546.959,546.5503,546.5503,900.0
2024-12-12 13:50:00,548.43,548.68,548.25,548.49,3706.0,546.7197,546.969,546.5403,546.7796,3706.0
2024-12-12 14:00:00,548.19,548.51,548.15,548.5,600.0,546.4805,546.7995,546.4406,546.7895,600.0
2024-12-12 14:10:00,548.07,548.48,547.62,548.48,2314.0,546.3609,546.7696,545.9123,546.7696,2314.0
2024-12-12 14:20:00,548.48,548.62,548.21,548.33,933.0,546.7696,546.9092,546.5004,546.6201,933.0
2024-12-12 14:30:00,548.32,549.27,548.24,549.23,3644.0,546.6101,547.5571,546.5303,547.5173,3644.0
2024-12-12 14:40:00,549.08,549.08,548.73,548.82,1389.0,547.3677,547.3677,547.0188,547.1085,1389.0
2024-12-12 14:50:00,549.0,549.0,547.95,548.18,2124.0,547.288,547.288,546.2412,546.4705,2124.0
2024-12-12 15:00:00,548.03,548.41,547.71,548.3,3960.0,546.321,546.6998,546.002,546.5902,3960.0
2024-12-12 15:10:00,548.34,549.82,548.11,549.82,4041.0,546.63,548.1054,546.4007,548.1054,4041.0
2024-12-12 15:20:00,549.76,549.77,549.25,549.32,2020.0,548.0456,548.0556,547.5372,547.607,2020.0
2024-12-12 15:30:00,549.14,549.66,548.86,549.07,2315.0,547.4275,547.9459,547.1484,547.3578,2315.0
2024-12-12 15:40:00,549.02,549.35,548.45,548.8,5151.0,547.3079,547.6369,546.7397,547.0886,5151.0
2024-12-12 15:50:00,548.75,549.89,548.04,548.28,16561.0,547.0388,548.1752,546.331,546.5702,16561.0
2024-12-13 09:30:00,543.65,545.8,540.34,544.6,7090.0,541.9547,544.0979,538.655,542.9017,7090.0
2024-12-13 09:40:00,545.24,545.64,544.6,545.64,732.0,543.5397,543.9384,542.9017,543.9384,732.0
2024-12-13 09:50:00,545.8,545.86,543.51,545.0,11434.0,544.0979,544.1578,541.8151,543.3004,11434.0
2024-12-13 10:00:00,545.17,545.17,543.69,544.35,3424.0,543.4699,543.4699,541.9945,542.6525,3424.0
2024-12-13 10:10:00,544.36,544.36,543.46,543.78,5240.0,542.6624,542.6624,541.7652,542.0842,5240.0
2024-12-13 10:20:00,544.18,544.18,542.96,543.96,1965.0,542.483,542.483,541.2668,542.2637,1965.0
2024-12-13 10:30:00,543.96,544.03,543.56,543.61,2400.0,542.2637,542.3335,541.8649,541.9148,2400.0
2024-12-13 10:40:00,543.69,543.69,542.64,543.4,3006.0,541.9945,541.9945,540.9478,541.7054,3006.0
2024-12-13 10:50:00,542.96,543.68,542.61,543.54,2042.0,541.2668,541.9846,540.9179,541.845,2042.0
2024-12-13 11:00:00,544.5,545.15,544.49,545.15,800.0,542.802,543.45,542.792,543.45,800.0
2024-12-13 11:10:00,544.57,544.57,543.97,543.98,948.0,542.8718,542.8718,542.2737,542.2836,948.0
2024-12-13 11:20:00,543.69,543.89,543.69,543.88,1277.0,541.9945,542.1939,541.9945,542.1839,1277.0
2024-12-13 11:30:00,543.89,544.29,543.89,544.08,1677.0,542.1939,542.5927,542.1939,542.3833,1677.0
2024-12-13 11:40:00,544.1,544.16,543.37,543.62,5557.0,542.4033,542.4631,541.6755,541.9247,5557.0
2024-12-13 11:50:00,543.32,544.01,543.32,544.01,2812.0,541.6257,542.3135,541.6257,542.3135,2812.0
2024-12-13 12:00:00,543.97,543.97,543.5,543.72,740.0,542.2737,542.2737,541.8051,542.0244,740.0
2024-12-13 12:10:00,543.56,543.61,542.43,542.49,4532.0,541.8649,541.9148,540.7385,540.7983,4532.0
2024-12-13 12:20:00,542.47,542.47,541.62,542.04,5514.0,540.7783,540.7783,539.931,540.3497,5514.0
2024-12-13 12:30:00,542.04,542.04,542.04,542.04,0.0,540.3497,540.3497,540.3497,540.3497,0.0
2024-12-13 12:40:00,542.11,542.11,541.7,541.91,600.0,540.4195,540.4195,540.0107,540.2201,600.0
2024-12-13 12:50:00,541.35,541.69,541.33,541.68,3258.0,539.6618,540.0008,539.6419,539.9908,3258.0
2024-12-13 13:00:00,541.78,542.09,541.46,541.75,2629.0,540.0905,540.3995,539.7715,540.0606,2629.0
2024-12-13 13:10:00,541.86,541.94,541.65,541.68,514.0,540.1702,540.25,539.9609,539.9908,514.0
2024-12-13 13:20:00,541.81,542.47,541.52,542.26,93495.0,540.1204,540.7783,539.8313,540.569,93495.0
2024-12-13 13:30:00,542.74,542.94,542.51,542.94,900.0,541.0475,541.2469,540.8182,541.2469,900.0
2024-12-13 13:40:00,542.71,543.88,542.48,543.88,94121.0,541.0176,542.1839,540.7883,542.1839,94121.0
2024-12-13 13:50:00,543.88,544.46,543.87,544.42,2245.0,542.1839,542.7621,542.174,542.7223,2245.0
2024-12-13 14:00:00,544.07,545.43,544.07,545.43,5107.0,542.3733,543.7291,542.3733,543.7291,5107.0
2024-12-13 14:10:00,545.33,545.33,544.61,544.8,2366.0,543.6294,543.6294,542.9117,543.1011,2366.0
2024-12-13 14:20:00,544.58,544.58,544.0,544.0,1460.0,542.8818,542.8818,542.3036,542.3036,1460.0
2024-12-13 14:30:00,544.17,544.44,543.9,544.32,762.0,542.473,542.7422,542.2039,542.6226,762.0
2024-12-13 14:40:00,544.19,544.19,543.58,544.08,2500.0,542.493,542.493,541.8849,542.3833,2500.0
2024-12-13 14:50:00,544.77,544.77,543.83,543.83,1548.0,543.0712,543.0712,542.1341,542.1341,1548.0
2024-12-13 15:00:00,543.9,544.03,543.46,543.67,2283.0,542.2039,542.3335,541.7652,541.9746,2283.0
2024-12-13 15:10:00,543.67,543.96,543.62,543.84,1688.0,541.9746,542.2637,541.9247,542.1441,1688.0
2024-12-13 15:20:00,543.73,544.84,543.6,544.38,3907.0,542.0344,543.1409,541.9048,542.6824,3907.0
2024-12-13 15:30:00,544.63,544.67,543.99,544.01,3416.0,542.9316,542.9715,542.2936,542.3135,3416.0
2024-12-13 15:40:00,543.93,545.2,543.93,544.46,6343.0,542.2338,543.4998,542.2338,542.7621,6343.0
2024-12-13 15:50:00,544.54,545.13,543.48,543.63,23569.0,542.8419,543.43,541.7852,541.9347,23569.0
2024-12-16 09:30:00,543.04,544.56,541.77,543.49,14751.0,541.3466,542.8618,540.0805,541.7952,14751.0
2024-12-16 09:40:00,544.3,544.78,543.0,543.0,2469.0,542.6026,543.0811,541.3067,541.3067,2469.0
2024-12-16 09:50:00,542.72,544.3,542.39,543.59,5551.0,541.0276,542.6026,540.6986,541.8948,5551.0
2024-12-16 10:00:00,544.07,545.49,543.92,545.49,3594.0,542.3733,543.7889,542.2238,543.7889,3594.0
2024-12-16 10:10:00,544.88,545.5,544.86,545.28,3849.0,543.1808,543.7989,543.1609,543.5796,3849.0
2024-12-16 10:20:00,545.04,545.04,544.35,544.56,1300.0,543.3403,543.3403,542.6525,542.8618,1300.0
2024-12-16 10:30:00,544.11,544.45,543.55,544.01,3820.0,542.4132,542.7522,541.855,542.3135,3820.0
2024-12-16 10:40:00,543.81,544.64,543.69,544.59,9180.0,542.1142,542.9416,541.9945,542.8917,9180.0
2024-12-16 10:50:00,544.67,545.54,544.67,545.52,3800.0,542.9715,543.8388,542.9715,543.8188,3800.0
2024-12-16 11:00:00,545.5,545.58,544.87,544.87,2490.0,543.7989,543.8786,543.1709,543.1709,2490.0
2024-12-16 11:10:00,544.92,545.32,544.28,544.28,2400.0,543.2207,543.6194,542.5827,542.5827,2400.0
2024-12-16 11:20:00,544.28,544.43,543.44,544.11,3300.0,542.5827,542.7322,541.7453,542.4132,3300.0
2024-12-16 11:30:00,543.97,544.13,543.37,543.59,1019.0,542.2737,542.4332,541.6755,541.8948,1019.0
2024-12-16 11:40:00,543.54,544.3,543.54,543.64,1766.0,541.845,542.6026,541.845,541.9447,1766.0
2024-12-16 11:50:00,543.87,544.0,543.23,543.23,2905.0,542.174,542.3036,541.536,541.536,2905.0
2024-12-16 12:00:00,543.28,543.75,543.28,543.63,1300.0,541.5858,542.0543,541.5858,541.9347,1300.0
2024-12-16 12:10:00,543.78,543.92,543.43,543.43,3531.0,542.0842,542.2238,541.7353,541.7353,3531.0
2024-12-16 12:20:00,543.7,543.86,543.42,543.65,1200.0,542.0045,542.164,541.7254,541.9547,1200.0
2024-12-16 12:30:00,543.65,543.84,543.24,543.31,3076.0,541.9547,542.1441,541.5459,541.6157,3076.0
2024-12-16 12:40:00,543.11,543.56,543.1,543.21,3322.0,541.4163,541.8649,541.4064,541.516,3322.0
2024-12-16 12:50:00,543.2,543.2,542.62,542.62,2424.0,541.5061,541.5061,540.9279,540.9279,2424.0
2024-12-16 13:00:00,543.0,543.04,542.73,542.8,1770.0,541.3067,541.3466,541.0375,541.1073,1770.0
2024-12-16 13:10:00,542.82,542.97,542.51,542.8,1490.0,541.1272,541.2768,540.8182,541.1073,1490.0
2024-12-16 13:20:00,542.61,543.4,542.61,543.0,1100.0,540.9179,541.7054,540.9179,541.3067,1100.0
2024-12-16 13:30:00,543.16,543.68,542.93,543.11,5522.0,541.4662,541.9846,541.2369,541.4163,5522.0
2024-12-16 13:40:00,543.0,545.0,542.88,544.79,6584.0,541.3067,543.3004,541.1871,543.0911,6584.0
2024-12-16 13:50:00,545.0,545.71,545.0,545.38,1500.0,543.3004,544.0082,543.3004,543.6793,1500.0
2024-12-16 14:00:00,545.46,545.85,545.46,545.8,2629.0,543.759,544.1478,543.759,544.0979,2629.0
2024-12-16 14:10:00,545.51,545.6,545.38,545.38,1050.0,543.8089,543.8986,543.6793,543.6793,1050.0
2024-12-16 14:20:00,545.36,545.52,544.5,544.81,2518.0,543.6593,543.8188,542.802,543.111,2518.0
2024-12-16 14:30:00,544.38,544.6,543.94,544.58,3630.0,542.6824,542.9017,542.2438,542.8818,3630.0
2024-12-16 14:40:00,544.65,544.66,544.05,544.13,1688.0,542.9515,542.9615,542.3534,542.4332,1688.0
2024-12-16 14:50:00,544.13,544.21,543.56,544.21,5651.0,542.4332,542.5129,541.8649,542.5129,5651.0
2024-12-16 15:00:00,544.2,544.2,543.5,543.69,2380.0,542.5029,542.5029,541.8051,541.9945,2380.0
2024-12-16 15:10:00,543.81,544.02,543.5,543.81,4047.0,542.1142,542.3235,541.8051,542.1142,4047.0
2024-12-16 15:20:00,543.72,544.47,543.65,544.15,6828.0,542.0244,542.7721,541.9547,542.4531,6828.0
2024-12-16 15:30:00,544.18,544.18,543.33,543.6,2339.0,542.483,542.483,541.6357,541.9048,2339.0
2024-12-16 15:40:00,543.48,544.16,543.39,543.9,7270.0,541.7852,542.4631,541.6955,542.2039,7270.0
2024-12-16 15:50:00,543.77,543.77,541.87,542.07,31186.0,542.0743,542.0743,540.1802,540.3796,31186.0
2024-12-17 09:30:00,540.82,543.65,540.0,542.84,17950.0,539.1335,541.9547,538.316,541.1472,17950.0
2024-12-17 09:40:00,541.06,543.03,541.04,542.33,3689.0,539.3727,541.3366,539.3528,540.6388,3689.0
2024-12-17 09:50:00,541.9,543.0,541.9,543.0,2126.0,540.2101,541.3067,540.2101,541.3067,2126.0
2024-12-17 10:00:00,542.68,542.68,541.12,541.13,13627.0,540.9877,540.9877,539.4325,539.4425,13627.0
2024-12-17 10:10:00,541.28,543.51,541.28,542.54,20788.0,539.592,541.8151,539.592,540.8481,20788.0
2024-12-17 10:20:00,542.9,543.63,542.01,542.01,20298.0,541.207,541.9347,540.3198,540.3198,20298.0
2024-12-17 10:30:00,542.04,542.28,541.33,541.33,2967.0,540.3497,540.5889,539.6419,539.6419,2967.0
2024-12-17 10:40:00,541.2,541.85,540.64,540.65,5757.0,539.5123,540.1603,538.954,538.964,5757.0
2024-12-17 10:50:00,540.36,540.54,540.33,540.54,500.0,538.6749,538.8544,538.645,538.8544,500.0
2024-12-17 11:00:00,540.23,540.8,539.94,540.37,17957.0,538.5453,539.1135,538.2562,538.6849,17957.0
2024-12-17 11:10:00,540.27,540.42,539.72,539.8,1529.0,538.5852,538.7347,538.0369,538.1167,1529.0
2024-12-17 11:20:00,540.01,540.02,538.66,538.69,9984.0,538.326,538.336,536.9802,537.0101,9984.0
2024-12-17 11:30:00,538.64,539.01,538.04,538.05,1500.0,536.9603,537.3291,536.3621,536.3721,1500.0
2024-12-17 11:40:00,538.27,540.16,537.32,540.15,7132.0,536.5914,538.4755,535.6444,538.4656,7132.0
2024-12-17 11:50:00,539.77,540.32,539.45,539.64,9261.0,538.0868,538.635,537.7678,537.9572,9261.0
2024-12-17 12:00:00,539.74,539.74,538.85,539.34,1014.0,538.0568,538.0568,537.1696,537.6581,1014.0
2024-12-17 12:10:00,539.43,539.43,538.52,538.83,2321.0,537.7478,537.7478,536.8407,537.1497,2321.0
2024-12-17 12:20:00,539.31,539.51,538.99,538.99,1064.0,537.6282,537.8276,537.3092,537.3092,1064.0
2024-12-17 12:30:00,538.87,539.6,538.87,539.48,2826.0,537.1896,537.9173,537.1896,537.7977,2826.0
2024-12-17 12:40:00,539.84,539.84,539.32,539.61,2002.0,538.1565,538.1565,537.6382,537.9273,2002.0
2024-12-17 12:50:00,539.42,540.31,539.41,540.16,103112.0,537.7378,538.6251,537.7279,538.4755,103112.0
2024-12-17 13:00:00,540.05,540.34,539.6,539.82,7736.0,538.3659,538.655,537.9173,538.1366,7736.0
2024-12-17 13:10:00,539.65,540.05,539.51,539.71,5801.0,537.9671,538.3659,537.8276,538.0269,5801.0
2024-12-17 13:20:00,539.71,539.71,539.32,539.49,8436.0,538.0269,538.0269,537.6382,537.8076,8436.0
2024-12-17 13:30:00,539.49,540.13,539.38,540.12,11758.0,537.8076,538.4456,537.698,538.4357,11758.0
2024-12-17 13:40:00,539.89,540.05,539.16,539.38,2125.0,538.2064,538.3659,537.4787,537.698,2125.0
2024-12-17 13:50:00,539.55,539.57,539.2,539.5,1800.0,537.8674,537.8874,537.5185,537.8176,1800.0
2024-12-17 14:00:00,539.5,539.51,539.11,539.4,1812.0,537.8176,537.8276,537.4288,537.7179,1812.0
2024-12-17 14:10:00,539.23,539.47,539.23,539.37,1432.0,537.5484,537.7877,537.5484,537.688,1432.0
2024-12-17 14:20:00,539.53,539.95,539.38,539.72,2269.0,537.8475,538.2662,537.698,538.0369,2269.0
2024-12-17 14:30:00,539.59,539.66,539.25,539.47,1402.0,537.9073,537.9771,537.5684,537.7877,1402.0
2024-12-17 14:40:00,539.52,539.75,539.47,539.47,1120.0,537.8375,538.0668,537.7877,537.7877,1120.0
2024-12-17 14:50:00,539.67,539.69,539.24,539.68,1712.0,537.9871,538.007,537.5584,537.997,1712.0
2024-12-17 15:00:00,539.67,539.67,538.7,539.29,2592.0,537.9871,537.9871,537.0201,537.6083,2592.0
2024-12-17 15:10:00,538.93,539.05,537.49,537.61,6213.0,537.2494,537.369,535.8139,535.9335,6213.0
2024-12-17 15:20:00,537.25,537.34,536.9,536.92,3883.0,535.5746,535.6643,535.2257,535.2456,3883.0
2024-12-17 15:30:00,537.24,537.44,536.77,537.01,16567.0,535.5646,535.764,535.0961,535.3354,16567.0
2024-12-17 15:40:00,537.01,537.69,536.89,537.54,16633.0,535.3354,536.0132,535.2157,535.8637,16633.0
2024-12-17 15:50:00,537.53,537.82,536.4,536.77,57918.0,535.8537,536.1428,534.7273,535.0961,57918.0
2024-12-18 09:30:00,536.75,536.75,534.97,535.44,8687.0,535.0762,535.0762,533.3017,533.7703,8687.0
2024-12-18 09:40:00,535.03,535.06,533.4,534.86,3489.0,533.3615,533.3914,531.7366,533.1921,3489.0
2024-12-18 09:50:00,535.0,535.82,534.57,535.18,10721.0,533.3316,534.1491,532.903,533.5111,10721.0
2024-12-18 10:00:00,534.81,536.6,534.73,536.6,12600.0,533.1422,534.9266,533.0625,534.9266,12600.0
2024-12-18 10:10:00,536.88,538.02,535.88,538.02,13760.0,535.2058,536.3422,534.2089,536.3422,13760.0
2024-12-18 10:20:00,538.02,538.02,536.5,536.5,1950.0,536.3422,536.3422,534.827,534.827,1950.0
2024-12-18 10:30:00,536.5,537.38,536.32,536.62,2157.0,534.827,535.7042,534.6475,534.9466,2157.0
2024-12-18 10:40:00,536.48,536.48,535.17,535.67,2446.0,534.807,534.807,533.5011,533.9995,2446.0
2024-12-18 10:50:00,535.76,536.28,535.67,536.28,2596.0,534.0893,534.6076,533.9995,534.6076,2596.0
2024-12-18 11:00:00,536.26,537.0,535.53,536.15,9014.0,534.5877,535.3254,533.86,534.478,9014.0
2024-12-18 11:10:00,535.98,535.98,534.43,534.43,3107.0,534.3086,534.3086,532.7634,532.7634,3107.0
2024-12-18 11:20:00,534.41,535.15,534.01,535.02,4842.0,532.7435,533.4812,532.3447,533.3516,4842.0
2024-12-18 11:30:00,535.09,536.27,534.87,536.27,5027.0,533.4213,534.5977,533.202,534.5977,5027.0
2024-12-18 11:40:00,536.56,537.09,536.42,537.09,1648.0,534.8868,535.4151,534.7472,535.4151,1648.0
2024-12-18 11:50:00,536.86,537.71,536.86,537.71,2227.0,535.1858,536.0332,535.1858,536.0332,2227.0
2024-12-18 12:00:00,537.47,537.55,537.19,537.47,1260.0,535.7939,535.8737,535.5148,535.7939,1260.0
2024-12-18 12:10:00,537.49,537.63,537.08,537.35,5518.0,535.8139,535.9534,535.4051,535.6743,5518.0
2024-12-18 12:20:00,537.76,537.89,537.04,537.04,2141.0,536.083,536.2126,535.3653,535.3653,2141.0
2024-12-18 12:30:00,536.88,537.66,536.8,537.37,10519.0,535.2058,535.9833,535.126,535.6942,10519.0
2024-12-18 12:40:00,537.44,537.6,537.27,537.38,1478.0,535.764,535.9235,535.5946,535.7042,1478.0
2024-12-18 12:50:00,537.62,537.62,537.26,537.38,4036.0,535.9435,535.9435,535.5846,535.7042,4036.0
2024-12-18 13:00:00,537.38,537.38,536.97,537.15,1300.0,535.7042,535.7042,535.2955,535.4749,1300.0
2024-12-18 13:10:00,536.77,536.77,536.33,536.54,3113.0,535.0961,535.0961,534.6575,534.8668,3113.0
2024-12-18 13:20:00,536.97,536.98,536.12,536.13,750.0,535.2955,535.3055,534.4481,534.4581,750.0
2024-12-18 13:30:00,535.99,536.29,535.99,536.23,1420.0,534.3185,534.6176,534.3185,534.5578,1420.0
2024-12-18 13:40:00,536.23,536.23,535.92,536.06,1474.0,534.5578,534.5578,534.2488,534.3883,1474.0
2024-12-18 13:50:00,536.13,536.13,535.7,535.71,1904.0,534.4581,534.4581,534.0294,534.0394,1904.0
2024-12-18 14:00:00,535.51,536.51,533.49,533.49,6390.0,533.84,534.8369,531.8263,531.8263,6390.0
2024-12-18 14:10:00,533.07,533.07,531.67,531.68,1824.0,531.4076,531.4076,530.012,530.022,1824.0
2024-12-18 14:20:00,531.15,531.92,530.45,530.46,4180.0,529.4936,530.2612,528.7958,528.8058,4180.0
2024-12-18 14:30:00,530.76,531.52,530.76,531.37,1700.0,529.1049,529.8625,529.1049,529.7129,1700.0
2024-12-18 14:40:00,531.17,531.39,530.08,530.33,4777.0,529.5136,529.7329,528.427,528.6762,4777.0
2024-12-18 14:50:00,530.33,530.69,528.19,528.19,4565.0,528.6762,529.0351,526.5429,526.5429,4565.0
2024-12-18 15:00:00,528.37,529.23,528.19,528.64,12672.0,526.7223,527.5796,526.5429,526.9915,12672.0
2024-12-18 15:10:00,528.79,529.19,528.26,528.54,7626.0,527.141,527.5397,526.6126,526.8918,7626.0
2024-12-18 15:20:00,528.58,530.33,528.56,530.0,45645.0,526.9316,528.6762,526.9117,528.3472,45645.0
2024-12-18 15:30:00,530.28,531.36,529.38,529.73,7060.0,528.6263,529.703,527.7292,528.0781,7060.0
2024-12-18 15:40:00,529.54,529.8,527.35,528.85,12655.0,527.8887,528.1478,525.7055,527.2008,12655.0
2024-12-18 15:50:00,528.84,530.01,526.34,526.75,30417.0,527.1908,528.3572,524.6986,525.1074,30417.0
2024-12-19 09:30:00,528.56,532.69,527.33,530.74,7754.0,526.9117,531.0288,525.6855,529.0849,7754.0
2024-12-19 09:40:00,529.45,529.63,527.0,527.9,4067.0,527.7989,527.9784,525.3566,526.2538,4067.0
2024-12-19 09:50:00,527.56,527.56,525.5,525.95,2732.0,525.9148,525.9148,523.8613,524.3099,2732.0
2024-12-19 10:00:00,525.95,527.17,525.94,526.08,4821.0,524.3099,525.526,524.2999,524.4394,4821.0
2024-12-19 10:10:00,526.42,527.02,525.53,527.02,4080.0,524.7784,525.3765,523.8912,525.3765,4080.0
2024-12-19 10:20:00,526.61,526.61,525.46,526.1,2578.0,524.9678,524.9678,523.8214,524.4594,2578.0
2024-12-19 10:30:00,526.06,526.63,525.51,525.72,2436.0,524.4195,524.9877,523.8712,524.0806,2436.0
2024-12-19 10:40:00,525.66,526.25,524.87,525.27,5049.0,524.0208,524.6089,523.2332,523.632,5049.0
2024-12-19 10:50:00,525.54,525.82,525.0,525.82,1800.0,523.9011,524.1803,523.3628,524.1803,1800.0
2024-12-19 11:00:00,525.04,525.67,525.0,525.16,1725.0,523.4027,524.0307,523.3628,523.5223,1725.0
2024-12-19 11:10:00,525.33,525.33,524.41,524.79,2150.0,523.6918,523.6918,522.7747,523.1535,2150.0
2024-12-19 11:20:00,524.79,525.44,524.53,524.55,5853.0,523.1535,523.8014,522.8943,522.9142,5853.0
2024-12-19 11:30:00,524.54,526.16,524.54,525.83,1873.0,522.9042,524.5192,522.9042,524.1902,1873.0
2024-12-19 11:40:00,525.33,526.63,525.33,526.17,1965.0,523.6918,524.9877,523.6918,524.5292,1965.0
2024-12-19 11:50:00,526.0,526.06,524.62,524.63,3972.0,524.3597,524.4195,522.984,522.994,3972.0
2024-12-19 12:00:00,524.84,525.33,524.84,525.03,1007.0,523.2033,523.6918,523.2033,523.3927,1007.0
2024-12-19 12:10:00,525.05,525.89,525.05,525.86,1125.0,523.4127,524.25,523.4127,524.2201,1125.0
2024-12-19 12:20:00,525.75,525.76,525.24,525.24,1028.0,524.1105,524.1204,523.6021,523.6021,1028.0
2024-12-19 12:30:00,525.22,525.44,524.64,525.1,7628.0,523.5821,523.8014,523.0039,523.4625,7628.0
2024-12-19 12:40:00,525.13,525.43,523.94,524.02,3471.0,523.4924,523.7915,522.3061,522.3859,3471.0
2024-12-19 12:50:00,523.6,524.55,523.29,524.37,2826.0,521.9672,522.9142,521.6581,522.7348,2826.0
2024-12-19 13:00:00,524.37,524.48,523.16,524.31,1470.0,522.7348,522.8444,521.5286,522.675,1470.0
2024-12-19 13:10:00,524.42,525.02,524.42,525.02,709.0,522.7846,523.3828,522.7846,523.3828,709.0
2024-12-19 13:20:00,524.78,525.44,524.78,525.08,5647.0,523.1435,523.8014,523.1435,523.4426,5647.0
2024-12-19 13:30:00,525.02,525.04,524.81,525.04,1180.0,523.3828,523.4027,523.1734,523.4027,1180.0
2024-12-19 13:40:00,525.0,525.09,524.15,524.47,1888.0,523.3628,523.4525,522.5155,522.8345,1888.0
2024-12-19 13:50:00,524.87,525.63,524.64,525.48,2200.0,523.2332,523.9908,523.0039,523.8413,2200.0
2024-12-19 14:00:00,525.53,525.74,524.66,524.66,6313.0,523.8912,524.1005,523.0239,523.0239,6313.0
2024-12-19 14:10:00,524.66,524.66,523.88,523.88,2961.0,523.0239,523.0239,522.2463,522.2463,2961.0
2024-12-19 14:20:00,523.89,525.0,523.89,524.83,767.0,522.2563,523.3628,522.2563,523.1933,767.0
2024-12-19 14:30:00,524.51,525.0,524.51,524.74,1405.0,522.8743,523.3628,522.8743,523.1036,1405.0
2024-12-19 14:40:00,524.73,524.8,524.54,524.56,867.0,523.0937,523.1634,522.9042,522.9242,867.0
2024-12-19 14:50:00,524.69,525.0,524.5,524.71,3427.0,523.0538,523.3628,522.8644,523.0737,3427.0
2024-12-19 15:00:00,524.71,524.9,523.92,523.92,2731.0,523.0737,523.2631,522.2862,522.2862,2731.0
2024-12-19 15:10:00,523.97,524.41,523.54,524.41,2593.0,522.336,522.7747,521.9074,522.7747,2593.0
2024-12-19 15:20:00,524.21,525.0,524.09,524.61,8128.0,522.5753,523.3628,522.4557,522.974,8128.0
2024-12-19 15:30:00,524.25,524.45,522.92,523.45,5138.0,522.6152,522.8145,521.2893,521.8176,5138.0
2024-12-19 15:40:00,524.25,524.26,523.55,523.55,1369.0,522.6152,522.6251,521.9173,521.9173,1369.0
2024-12-19 15:50:00,523.68,523.68,521.45,521.56,20743.0,522.0469,522.0469,519.8239,519.9335,20743.0
2024-12-20 09:30:00,519.64,524.14,518.5,521.74,124158.0,518.0195,522.5055,516.8831,520.113,124158.0
2024-12-20 09:40:00,522.27,522.78,520.28,521.38,8166.0,520.6413,521.1497,518.6575,519.7541,8166.0
2024-12-20 09:50:00,521.1,521.1,519.64,519.81,9513.0,519.475,519.475,518.0195,518.189,9513.0
2024-12-20 10:00:00,520.17,521.22,519.59,520.9,9674.0,518.5479,519.5946,517.9697,519.2756,9674.0
2024-12-20 10:10:00,521.23,521.23,520.27,520.27,3498.0,519.6046,519.6046,518.6476,518.6476,3498.0
2024-12-20 10:20:00,520.27,522.36,520.08,522.3,5690.0,518.6476,520.731,518.4582,520.6712,5690.0
2024-12-20 10:30:00,522.75,523.35,521.23,522.08,16103.0,521.1198,521.718,519.6046,520.4519,16103.0
2024-12-20 10:40:00,521.37,523.04,521.37,523.04,12303.0,519.7441,521.4089,519.7441,521.4089,12303.0
2024-12-20 10:50:00,522.92,523.18,522.2,523.02,22601.0,521.2893,521.5485,520.5715,521.389,22601.0
2024-12-20 11:00:00,523.04,524.23,522.77,523.74,8084.0,521.4089,522.5952,521.1398,522.1067,8084.0
2024-12-20 11:10:00,524.36,525.76,524.36,525.48,2455.0,522.7248,524.1204,522.7248,523.8413,2455.0
2024-12-20 11:20:00,525.02,526.01,524.47,526.01,5257.0,523.3828,524.3697,522.8345,524.3697,5257.0
2024-12-20 11:30:00,526.01,527.74,526.01,527.13,4515.0,524.3697,526.0943,524.3697,525.4862,4515.0
2024-12-20 11:40:00,527.38,527.76,527.1,527.31,1671.0,525.7354,526.1142,525.4563,525.6656,1671.0
2024-12-20 11:50:00,527.6,528.61,526.87,527.98,3449.0,525.9547,526.9616,525.227,526.3335,3449.0
2024-12-20 12:00:00,527.69,528.5,527.58,528.09,3675.0,526.0444,526.8519,525.9348,526.4432,3675.0
2024-12-20 12:10:00,527.73,529.55,527.52,529.18,3921.0,526.0843,527.8986,525.875,527.5298,3921.0
2024-12-20 12:20:00,529.18,529.91,529.17,529.83,6052.0,527.5298,528.2575,527.5198,528.1778,6052.0
2024-12-20 12:30:00,529.4,530.18,528.91,529.05,3470.0,527.7491,528.5267,527.2606,527.4002,3470.0
2024-12-20 12:40:00,529.15,529.56,528.77,529.56,707.0,527.4999,527.9086,527.1211,527.9086,707.0
2024-12-20 12:50:00,530.0,530.54,529.64,529.93,3523.0,528.3472,528.8855,527.9883,528.2774,3523.0
2024-12-20 13:00:00,529.7,529.7,528.15,528.53,3019.0,528.0482,528.0482,526.503,526.8818,3019.0
2024-12-20 13:10:00,528.5,528.5,526.99,527.8,7235.0,526.8519,526.8519,525.3466,526.1541,7235.0
2024-12-20 13:20:00,527.55,527.88,527.14,527.32,2348.0,525.9049,526.2338,525.4961,525.6756,2348.0
2024-12-20 13:30:00,527.23,527.29,526.44,526.45,1600.0,525.5859,525.6457,524.7983,524.8083,1600.0
2024-12-20 13:40:00,526.13,526.68,526.13,526.27,2223.0,524.4893,525.0376,524.4893,524.6289,2223.0
2024-12-20 13:50:00,526.12,526.73,525.87,526.09,2323.0,524.4793,525.0874,524.2301,524.4494,2323.0
2024-12-20 14:00:00,526.23,526.37,525.9,526.0,3300.0,524.589,524.7285,524.26,524.3597,3300.0
2024-12-20 14:10:00,525.8,525.8,525.79,525.8,500.0,524.1603,524.1603,524.1504,524.1603,500.0
2024-12-20 14:20:00,525.83,526.54,525.82,526.54,1563.0,524.1902,524.898,524.1803,524.898,1563.0
2024-12-20 14:30:00,526.3,526.9,526.24,526.37,4465.0,524.6588,525.2569,524.5989,524.7285,4465.0
2024-12-20 14:40:00,525.88,525.9,525.27,525.63,1332.0,524.2401,524.26,523.632,523.9908,1332.0
2024-12-20 14:50:00,525.68,525.74,525.04,525.25,1236.0,524.0407,524.1005,523.4027,523.612,1236.0
2024-12-20 15:00:00,525.14,525.68,524.88,524.9,2314.0,523.5024,524.0407,523.2432,523.2631,2314.0
2024-12-20 15:10:00,525.02,525.06,524.19,524.53,3745.0,523.3828,523.4226,522.5553,522.8943,3745.0
2024-12-20 15:20:00,524.62,524.84,524.22,524.59,3200.0,522.984,523.2033,522.5852,522.9541,3200.0
2024-12-20 15:30:00,524.6,525.53,523.7,525.52,7322.0,522.9641,523.8912,522.0669,523.8812,7322.0
2024-12-20 15:40:00,525.57,525.57,524.71,524.71,5314.0,523.931,523.931,523.0737,523.0737,5314.0
2024-12-20 15:50:00,525.08,525.81,524.21,525.52,40479.0,523.4426,524.1703,522.5753,523.8812,40479.0
2024-12-23 09:30:00,522.91,525.24,522.5,523.54,6719.0,521.2793,523.6021,520.8706,521.9074,6719.0
2024-12-23 09:40:00,524.92,524.92,523.55,524.47,1030.0,523.2831,523.2831,521.9173,522.8345,1030.0
2024-12-23 09:50:00,522.89,523.84,522.05,523.84,3864.0,521.2594,522.2064,520.422,522.2064,3864.0
2024-12-23 10:00:00,523.64,524.46,522.75,523.4,2816.0,522.0071,522.8245,521.1198,521.7678,2816.0
2024-12-23 10:10:00,523.88,524.52,523.51,524.24,1290.0,522.2463,522.8843,521.8775,522.6052,1290.0
2024-12-23 10:20:00,524.14,524.57,523.84,524.43,2505.0,522.5055,522.9342,522.2064,522.7946,2505.0
2024-12-23 10:30:00,525.12,525.12,524.61,525.06,300.0,523.4824,523.4824,522.974,523.4226,300.0
2024-12-23 10:40:00,525.06,525.06,523.94,524.06,2422.0,523.4226,523.4226,522.3061,522.4257,2422.0
2024-12-23 10:50:00,524.01,524.29,523.34,523.45,3038.0,522.3759,522.655,521.708,521.8176,3038.0
2024-12-23 11:00:00,524.29,524.89,523.69,523.84,3178.0,522.655,523.2532,522.0569,522.2064,3178.0
2024-12-23 11:10:00,523.78,524.66,523.78,524.28,1660.0,522.1466,523.0239,522.1466,522.6451,1660.0
2024-12-23 11:20:00,524.48,524.48,523.82,523.85,992.0,522.8444,522.8444,522.1865,522.2164,992.0
2024-12-23 11:30:00,523.7,524.08,523.35,523.73,1600.0,522.0669,522.4457,521.718,522.0968,1600.0
2024-12-23 11:40:00,524.22,524.73,524.22,524.73,816.0,522.5852,523.0937,522.5852,523.0937,816.0
2024-12-23 11:50:00,525.12,525.21,524.65,524.95,1529.0,523.4824,523.5722,523.0139,523.313,1529.0
2024-12-23 12:00:00,524.95,525.27,524.71,524.72,1322.0,523.313,523.632,523.0737,523.0837,1322.0
2024-12-23 12:10:00,525.2,525.77,524.75,525.11,1020.0,523.5622,524.1304,523.1136,523.4725,1020.0
2024-12-23 12:20:00,525.37,525.37,524.04,524.55,5645.0,523.7317,523.7317,522.4058,522.9142,5645.0
2024-12-23 12:30:00,524.51,524.51,524.15,524.44,1759.0,522.8743,522.8743,522.5155,522.8046,1759.0
2024-12-23 12:40:00,525.08,525.22,524.71,525.12,2000.0,523.4426,523.5821,523.0737,523.4824,2000.0
2024-12-23 12:50:00,525.36,525.53,525.17,525.19,2500.0,523.7217,523.8912,523.5323,523.5522,2500.0
2024-12-23 13:00:00,525.17,525.52,525.17,525.51,300.0,523.5323,523.8812,523.5323,523.8712,300.0
2024-12-23 13:10:00,525.81,525.87,525.1,525.26,1335.0,524.1703,524.2301,523.4625,523.622,1335.0
2024-12-23 13:20:00,524.84,525.98,524.84,525.98,2123.0,523.2033,524.3398,523.2033,524.3398,2123.0
2024-12-23 13:30:00,525.7,526.13,525.7,526.13,700.0,524.0606,524.4893,524.0606,524.4893,700.0
2024-12-23 13:40:00,526.25,526.25,525.19,525.36,2053.0,524.6089,524.6089,523.5522,523.7217,2053.0
2024-12-23 13:50:00,525.66,525.77,525.34,525.34,1910.0,524.0208,524.1304,523.7018,523.7018,1910.0
2024-12-23 14:00:00,525.48,525.72,525.17,525.39,1968.0,523.8413,524.0806,523.5323,523.7516,1968.0
2024-12-23 14:10:00,525.22,525.8,525.21,525.67,1623.0,523.5821,524.1603,523.5722,524.0307,1623.0
2024-12-23 14:20:00,525.35,525.35,524.59,524.59,1877.0,523.7117,523.7117,522.9541,522.9541,1877.0
2024-12-23 14:30:00,525.02,525.62,524.79,524.79,1100.0,523.3828,523.9809,523.1535,523.1535,1100.0
2024-12-23 14:40:00,524.92,525.13,524.75,525.02,1771.0,523.2831,523.4924,523.1136,523.3828,1771.0
2024-12-23 14:50:00,524.85,525.62,524.82,524.92,2869.0,523.2133,523.9809,523.1834,523.2831,2869.0
2024-12-23 15:00:00,524.79,524.88,524.19,524.19,1243.0,523.1535,523.2432,522.5553,522.5553,1243.0
2024-12-23 15:10:00,524.48,524.67,523.33,523.34,3207.0,522.8444,523.0338,521.698,521.708,3207.0
2024-12-23 15:20:00,523.6,524.82,523.59,524.64,2522.0,521.9672,523.1834,521.9572,523.0039,2522.0
2024-12-23 15:30:00,524.92,525.47,524.64,524.83,3503.0,523.2831,523.8313,523.0039,523.1933,3503.0
2024-12-23 15:40:00,525.12,525.82,524.72,524.93,4265.0,523.4824,524.1803,523.0837,523.293,4265.0
2024-12-23 15:50:00,524.93,525.3,524.43,524.8,19633.0,523.293,523.6619,522.7946,523.1634,19633.0
2024-12-24 09:30:00,522.83,525.65,521.63,524.3,9223.0,521.1996,524.0108,520.0033,522.665,9223.0
2024-12-24 09:40:00,524.3,525.27,523.19,523.19,1460.0,522.665,523.632,521.5585,521.5585,1460.0
2024-12-24 09:50:00,523.31,525.24,523.3,524.3,2246.0,521.6781,523.6021,521.6681,522.665,2246.0
2024-12-24 10:00:00,525.48,526.39,525.15,525.37,1000.0,523.8413,524.7485,523.5123,523.7317,1000.0
2024-12-24 10:10:00,525.86,527.01,525.54,525.55,4160.0,524.2201,525.3665,523.9011,523.9111,4160.0
2024-12-24 10:20:00,525.99,526.0,524.67,524.86,1587.0,524.3497,524.3597,523.0338,523.2233,1587.0
2024-12-24 10:30:00,524.57,525.98,524.56,525.82,1210.0,522.9342,524.3398,522.9242,524.1803,1210.0
2024-12-24 10:40:00,525.78,525.78,525.2,525.41,1614.0,524.1404,524.1404,523.5622,523.7715,1614.0
2024-12-24 10:50:00,525.11,525.12,524.75,525.04,1197.0,523.4725,523.4824,523.1136,523.4027,1197.0
2024-12-24 11:00:00,525.0,526.14,525.0,526.14,1040.0,523.3628,524.4993,523.3628,524.4993,1040.0
2024-12-24 11:10:00,525.03,525.59,524.78,525.49,849.0,523.3927,523.951,523.1435,523.8513,849.0
2024-12-24 11:20:00,525.18,525.45,524.87,525.4,1077.0,523.5423,523.8114,523.2332,523.7616,1077.0
2024-12-24 11:30:00,525.66,525.66,525.64,525.64,200.0,524.0208,524.0208,524.0008,524.0008,200.0
2024-12-24 11:40:00,525.99,526.03,525.39,525.39,2194.0,524.3497,524.3896,523.7516,523.7516,2194.0
2024-12-24 11:50:00,525.23,526.12,524.17,525.22,3740.0,523.5921,524.4793,522.5354,523.5821,3740.0
2024-12-24 12:00:00,525.64,526.22,525.64,526.02,1300.0,524.0008,524.579,524.0008,524.3796,1300.0
2024-12-24 12:10:00,526.02,526.36,525.8,526.36,3658.0,524.3796,524.7186,524.1603,524.7186,3658.0
2024-12-24 12:20:00,525.82,526.78,525.82,526.02,1009.0,524.1803,525.1373,524.1803,524.3796,1009.0
2024-12-24 12:30:00,526.05,527.23,525.69,527.23,1387.0,524.4095,525.5859,524.0507,525.5859,1387.0
2024-12-24 12:40:00,526.93,527.16,526.37,526.45,1900.0,525.2868,525.5161,524.7285,524.8083,1900.0
2024-12-24 12:50:00,526.67,528.18,526.55,527.75,13738.0,525.0276,526.5329,524.908,526.1042,13738.0
2024-12-26 09:30:00,525.31,527.2,525.22,527.18,3170.0,523.6718,525.556,523.5821,525.536,3170.0
2024-12-26 09:40:00,526.39,527.16,525.83,527.16,600.0,524.7485,525.5161,524.1902,525.5161,600.0
2024-12-26 09:50:00,527.48,527.55,526.7,526.72,1130.0,525.8351,525.9049,525.0575,525.0774,1130.0
2024-12-26 10:00:00,527.88,528.14,527.88,528.14,338.0,526.2338,526.493,526.2338,526.493,338.0
2024-12-26 10:10:00,527.65,527.94,527.07,527.13,3396.0,526.0045,526.2936,525.4264,525.4862,3396.0
2024-12-26 10:20:00,527.22,527.28,526.88,526.88,615.0,525.5759,525.6357,525.237,525.237,615.0
2024-12-26 10:30:00,527.28,527.28,526.0,526.12,2090.0,525.6357,525.6357,524.3597,524.4793,2090.0
2024-12-26 10:40:00,525.84,526.83,525.79,526.83,1098.0,524.2002,525.1871,524.1504,525.1871,1098.0
2024-12-26 10:50:00,527.07,527.07,526.95,526.96,597.0,525.4264,525.4264,525.3067,525.3167,597.0
2024-12-26 11:00:00,526.89,526.9,526.76,526.85,1300.0,525.2469,525.2569,525.1173,525.207,1300.0
2024-12-26 11:10:00,526.75,526.86,526.13,526.86,1700.0,525.1074,525.217,524.4893,525.217,1700.0
2024-12-26 11:20:00,526.66,526.66,526.2,526.32,820.0,525.0176,525.0176,524.5591,524.6787,820.0
2024-12-26 11:30:00,526.35,526.81,526.35,526.8,2243.0,524.7086,525.1672,524.7086,525.1572,2243.0
2024-12-26 11:40:00,527.0,527.0,526.86,526.97,664.0,525.3566,525.3566,525.217,525.3267,664.0
2024-12-26 11:50:00,526.97,527.11,526.64,526.91,1205.0,525.3267,525.4662,524.9977,525.2669,1205.0
2024-12-26 12:00:00,526.98,527.0,526.97,527.0,400.0,525.3366,525.3566,525.3267,525.3566,400.0
2024-12-26 12:10:00,527.0,527.81,527.0,527.52,2420.0,525.3566,526.1641,525.3566,525.875,2420.0
2024-12-26 12:20:00,527.28,527.28,526.58,526.71,1159.0,525.6357,525.6357,524.9379,525.0675,1159.0
2024-12-26 12:30:00,526.59,526.6,526.27,526.27,2100.0,524.9479,524.9578,524.6289,524.6289,2100.0
2024-12-26 12:40:00,526.5,527.01,526.26,526.73,5229.0,524.8581,525.3665,524.6189,525.0874,5229.0
2024-12-26 12:50:00,526.4,526.52,526.4,526.4,400.0,524.7584,524.8781,524.7584,524.7584,400.0
2024-12-26 13:00:00,526.5,526.74,526.5,526.74,500.0,524.8581,525.0974,524.8581,525.0974,500.0
2024-12-26 13:10:00,526.87,527.05,526.7,526.96,1306.0,525.227,525.4064,525.0575,525.3167,1306.0
2024-12-26 13:20:00,526.98,527.01,526.64,526.64,10709.0,525.3366,525.3665,524.9977,524.9977,10709.0
2024-12-26 13:30:00,526.59,526.81,526.34,526.81,600.0,524.9479,525.1672,524.6986,525.1672,600.0
2024-12-26 13:40:00,526.82,527.34,526.65,526.65,2362.0,525.1771,525.6955,525.0077,525.0077,2362.0
2024-12-26 13:50:00,526.73,527.03,526.73,527.02,1025.0,525.0874,525.3865,525.0874,525.3765,1025.0
2024-12-26 14:00:00,527.14,527.42,527.09,527.09,5241.0,525.4961,525.7753,525.4463,525.4463,5241.0
2024-12-26 14:10:00,526.96,527.04,526.71,526.72,782.0,525.3167,525.3965,525.0675,525.0774,782.0
2024-12-26 14:20:00,527.02,527.26,526.73,527.21,1869.0,525.3765,525.6158,525.0874,525.5659,1869.0
2024-12-26 14:30:00,527.25,527.45,527.04,527.25,1179.0,525.6058,525.8052,525.3965,525.6058,1179.0
2024-12-26 14:40:00,527.25,527.57,527.05,527.57,2698.0,525.6058,525.9248,525.4064,525.9248,2698.0
2024-12-26 14:50:00,527.95,528.03,527.83,527.87,1559.0,526.3036,526.3834,526.184,526.2239,1559.0
2024-12-26 15:00:00,528.0,528.0,527.84,527.85,649.0,526.3535,526.3535,526.194,526.2039,649.0
2024-12-26 15:10:00,527.82,527.85,527.58,527.85,925.0,526.174,526.2039,525.9348,526.2039,925.0
2024-12-26 15:20:00,527.85,528.43,527.85,528.43,1559.0,526.2039,526.7821,526.2039,526.7821,1559.0
2024-12-26 15:30:00,528.27,528.56,528.03,528.56,600.0,526.6226,526.9117,526.3834,526.9117,600.0
2024-12-26 15:40:00,528.28,528.41,527.87,527.87,1001.0,526.6326,526.7622,526.2239,526.2239,1001.0
2024-12-26 15:50:00,528.05,528.16,527.02,527.24,23644.0,526.4033,526.513,525.3765,525.5958,23644.0
2024-12-27 09:30:00,525.06,526.79,523.78,526.61,4359.0,523.4226,525.1472,522.1466,524.9678,4359.0
2024-12-27 09:40:00,526.25,527.59,526.25,527.36,900.0,524.6089,525.9447,524.6089,525.7155,900.0
2024-12-27 09:50:00,527.3,527.56,526.57,527.12,2421.0,525.6556,525.9148,524.9279,525.4762,2421.0
2024-12-27 10:00:00,526.63,526.64,525.07,525.39,1200.0,524.9877,524.9977,523.4326,523.7516,1200.0
2024-12-27 10:10:00,525.43,525.54,524.51,525.11,1207.0,523.7915,523.9011,522.8743,523.4725,1207.0
2024-12-27 10:20:00,524.26,524.75,523.58,523.59,4181.0,522.6251,523.1136,521.9472,521.9572,4181.0
2024-12-27 10:30:00,523.75,524.14,522.87,524.14,755.0,522.1167,522.5055,521.2395,522.5055,755.0
2024-12-27 10:40:00,524.06,524.79,524.05,524.34,900.0,522.4257,523.1535,522.4158,522.7049,900.0
2024-12-27 10:50:00,524.8,525.04,524.23,524.24,948.0,523.1634,523.4027,522.5952,522.6052,948.0
2024-12-27 11:00:00,524.15,524.15,522.75,523.17,2524.0,522.5155,522.5155,521.1198,521.5385,2524.0
2024-12-27 11:10:00,523.57,523.58,523.57,523.57,200.0,521.9373,521.9472,521.9373,521.9373,200.0
2024-12-27 11:20:00,522.9,523.8,522.7,523.8,1340.0,521.2694,522.1666,521.07,522.1666,1340.0
2024-12-27 11:30:00,523.54,524.4,523.54,523.73,700.0,521.9074,522.7647,521.9074,522.0968,700.0
2024-12-27 11:40:00,522.83,523.2,522.83,522.85,438.0,521.1996,521.5684,521.1996,521.2195,438.0
2024-12-27 11:50:00,522.2,522.51,521.92,521.92,600.0,520.5715,520.8806,520.2924,520.2924,600.0
2024-12-27 12:00:00,521.9,521.9,521.66,521.67,985.0,520.2725,520.2725,520.0332,520.0432,985.0
2024-12-27 12:10:00,521.54,522.11,521.25,521.4,3833.0,519.9136,520.4818,519.6245,519.774,3833.0
2024-12-27 12:20:00,520.86,521.47,520.86,521.47,400.0,519.2357,519.8438,519.2357,519.8438,400.0
2024-12-27 12:30:00,521.56,521.56,520.21,520.65,1880.0,519.9335,519.9335,518.5878,519.0264,1880.0
2024-12-27 12:40:00,520.94,521.98,520.94,521.77,3491.0,519.3155,520.3522,519.3155,520.1429,3491.0
2024-12-27 12:50:00,522.14,522.69,521.77,522.42,2600.0,520.5117,521.06,520.1429,520.7909,2600.0
2024-12-27 13:00:00,522.04,522.55,521.83,522.16,1100.0,520.412,520.9205,520.2027,520.5317,1100.0
2024-12-27 13:10:00,522.64,522.64,522.55,522.56,200.0,521.0102,521.0102,520.9205,520.9304,200.0
2024-12-27 13:20:00,523.1,523.1,521.78,521.78,825.0,521.4687,521.4687,520.1529,520.1529,825.0
2024-12-27 13:30:00,521.88,523.1,521.88,523.02,2234.0,520.2525,521.4687,520.2525,521.389,2234.0
2024-12-27 13:40:00,523.31,523.48,522.94,523.38,2269.0,521.6781,521.8476,521.3092,521.7479,2269.0
2024-12-27 13:50:00,524.18,524.69,523.98,524.08,1703.0,522.5454,523.0538,522.346,522.4457,1703.0
2024-12-27 14:00:00,524.45,524.68,523.81,524.65,2257.0,522.8145,523.0438,522.1765,523.0139,2257.0
2024-12-27 14:10:00,524.84,524.84,524.61,524.84,900.0,523.2033,523.2033,522.974,523.2033,900.0
2024-12-27 14:20:00,525.0,525.0,524.21,524.59,700.0,523.3628,523.3628,522.5753,522.9541,700.0
2024-12-27 14:30:00,524.47,524.9,524.46,524.9,2500.0,522.8345,523.2631,522.8245,523.2631,2500.0
2024-12-27 14:40:00,524.8,525.36,524.8,525.14,2501.0,523.1634,523.7217,523.1634,523.5024,2501.0
2024-12-27 14:50:00,525.26,525.89,525.26,525.89,1200.0,523.622,524.25,523.622,524.25,1200.0
2024-12-27 15:00:00,525.45,525.66,524.57,524.93,3773.0,523.8114,524.0208,522.9342,523.293,3773.0
2024-12-27 15:10:00,524.31,524.32,523.82,523.82,994.0,522.675,522.6849,522.1865,522.1865,994.0
2024-12-27 15:20:00,523.09,523.79,523.09,523.47,2620.0,521.4588,522.1566,521.4588,521.8376,2620.0
2024-12-27 15:30:00,523.47,523.75,522.84,523.08,1600.0,521.8376,522.1167,521.2095,521.4488,1600.0
2024-12-27 15:40:00,523.09,523.27,522.55,523.23,1700.0,521.4588,521.6382,520.9205,521.5983,1700.0
2024-12-27 15:50:00,523.42,524.18,522.97,524.17,19549.0,521.7877,522.5454,521.3391,522.5354,19549.0
2024-12-30 09:30:00,519.51,519.51,518.14,518.14,5191.0,517.8899,517.8899,516.5242,516.5242,5191.0
2024-12-30 09:40:00,517.38,517.38,515.13,515.13,925.0,515.7666,515.7666,513.5236,513.5236,925.0
2024-12-30 09:50:00,516.57,516.57,513.91,514.01,4165.0,514.9591,514.9591,512.3074,512.4071,4165.0
2024-12-30 10:00:00,514.9,515.28,514.08,514.98,4042.0,513.2943,513.6731,512.4769,513.3741,4042.0
2024-12-30 10:10:00,514.98,515.41,514.16,514.58,1953.0,513.3741,513.8027,512.5566,512.9753,1953.0
2024-12-30 10:20:00,514.16,514.79,514.16,514.16,600.0,512.5566,513.1847,512.5566,512.5566,600.0
2024-12-30 10:30:00,514.16,515.59,514.1,515.59,1696.0,512.5566,513.9822,512.4968,513.9822,1696.0
2024-12-30 10:40:00,515.71,515.71,515.4,515.4,468.0,514.1018,514.1018,513.7928,513.7928,468.0
2024-12-30 10:50:00,515.4,515.98,515.4,515.98,300.0,513.7928,514.3709,513.7928,514.3709,300.0
2024-12-30 11:00:00,516.36,516.56,516.36,516.41,782.0,514.7498,514.9491,514.7498,514.7996,782.0
2024-12-30 11:10:00,516.17,517.24,516.17,516.88,2844.0,514.5603,515.627,514.5603,515.2681,2844.0
2024-12-30 11:20:00,517.37,517.39,516.28,517.39,1079.0,515.7566,515.7765,514.67,515.7765,1079.0
2024-12-30 11:30:00,517.5,517.95,517.01,517.01,804.0,515.8862,516.3348,515.3977,515.3977,804.0
2024-12-30 11:40:00,517.57,518.88,517.57,517.79,1741.0,515.956,517.2619,515.956,516.1753,1741.0
2024-12-30 11:50:00,518.06,518.73,517.68,518.73,1169.0,516.4445,517.1124,516.0656,517.1124,1169.0
2024-12-30 12:00:00,518.92,519.91,518.92,519.91,2850.0,517.3018,518.2887,517.3018,518.2887,2850.0
2024-12-30 12:10:00,519.6,520.41,519.6,519.96,1882.0,517.9797,518.7871,517.9797,518.3385,1882.0
2024-12-30 12:20:00,520.11,521.07,519.61,520.91,11974.0,518.4881,519.4451,517.9896,519.2856,11974.0
2024-12-30 12:30:00,520.55,520.62,520.36,520.36,500.0,518.9267,518.9965,518.7373,518.7373,500.0
2024-12-30 12:40:00,520.62,521.46,520.5,521.38,2670.0,518.9965,519.8339,518.8768,519.7541,2670.0
2024-12-30 12:50:00,521.47,521.47,520.09,521.4,1660.0,519.8438,519.8438,518.4681,519.774,1660.0
2024-12-30 13:00:00,521.08,521.23,520.32,521.23,906.0,519.455,519.6046,518.6974,519.6046,906.0
2024-12-30 13:10:00,521.5,521.5,521.18,521.18,652.0,519.8737,519.8737,519.5547,519.5547,652.0
2024-12-30 13:20:00,521.82,521.82,520.22,520.6,1711.0,520.1927,520.1927,518.5977,518.9765,1711.0
2024-12-30 13:30:00,520.19,521.05,520.03,520.67,1790.0,518.5678,519.4251,518.4083,519.0463,1790.0
2024-12-30 13:40:00,520.48,520.8,520.48,520.69,1300.0,518.8569,519.1759,518.8569,519.0663,1300.0
2024-12-30 13:50:00,521.17,521.57,520.9,521.57,1029.0,519.5448,519.9435,519.2756,519.9435,1029.0
2024-12-30 14:00:00,521.08,521.39,520.53,520.89,5349.0,519.455,519.7641,518.9068,519.2656,5349.0
2024-12-30 14:10:00,520.61,520.89,520.33,520.34,4227.0,518.9865,519.2656,518.7074,518.7173,4227.0
2024-12-30 14:20:00,519.34,520.41,519.33,520.41,1244.0,517.7205,518.7871,517.7105,518.7871,1244.0
2024-12-30 14:30:00,520.44,520.44,519.99,520.31,1360.0,518.817,518.817,518.3684,518.6874,1360.0
2024-12-30 14:40:00,520.31,520.84,520.3,520.84,4205.0,518.6874,519.2158,518.6775,519.2158,4205.0
2024-12-30 14:50:00,520.5,521.02,520.46,521.02,871.0,518.8768,519.3952,518.837,519.3952,871.0
2024-12-30 15:00:00,520.77,521.09,520.32,521.09,1400.0,519.146,519.465,518.6974,519.465,1400.0
2024-12-30 15:10:00,521.02,521.4,520.39,521.15,1607.0,519.3952,519.774,518.7672,519.5248,1607.0
2024-12-30 15:20:00,521.15,521.16,520.17,520.17,2715.0,519.5248,519.5348,518.5479,518.5479,2715.0
2024-12-30 15:30:00,520.18,520.68,519.66,520.5,4657.0,518.5578,519.0563,518.0395,518.8768,4657.0
2024-12-30 15:40:00,520.68,521.07,520.31,521.0,2315.0,519.0563,519.4451,518.6874,519.3753,2315.0
2024-12-30 15:50:00,520.69,521.41,519.81,519.81,21231.0,519.0663,519.784,518.189,518.189,21231.0
2024-12-31 09:30:00,521.06,522.0,520.0,520.08,4049.0,519.4351,520.3722,518.3784,518.4582,4049.0
2024-12-31 09:40:00,519.42,522.02,519.42,521.1,1449.0,517.8002,520.3921,517.8002,519.475,1449.0
2024-12-31 09:50:00,521.07,521.07,520.55,520.74,800.0,519.4451,519.4451,518.9267,519.1161,800.0
2024-12-31 10:00:00,521.11,521.11,520.0,520.0,1283.0,519.4849,519.4849,518.3784,518.3784,1283.0
2024-12-31 10:10:00,520.32,521.22,520.31,520.83,2410.0,518.6974,519.5946,518.6874,519.2058,2410.0
2024-12-31 10:20:00,521.18,521.67,520.31,520.31,1770.0,519.5547,520.0432,518.6874,518.6874,1770.0
2024-12-31 10:30:00,519.93,520.48,519.39,520.48,2146.0,518.3086,518.8569,517.7703,518.8569,2146.0
2024-12-31 10:40:00,520.6,520.6,519.59,520.04,988.0,518.9765,518.9765,517.9697,518.4183,988.0
2024-12-31 10:50:00,519.64,520.55,519.55,519.55,929.0,518.0195,518.9267,517.9298,517.9298,929.0
2024-12-31 11:00:00,519.53,519.76,518.87,519.39,4726.0,517.9099,518.1392,517.2519,517.7703,4726.0
2024-12-31 11:10:00,519.08,519.62,519.06,519.5,1048.0,517.4613,517.9996,517.4413,517.88,1048.0
2024-12-31 11:20:00,519.39,520.25,519.35,519.73,1421.0,517.7703,518.6276,517.7304,518.1092,1421.0
2024-12-31 11:30:00,519.38,519.44,518.87,518.87,1764.0,517.7603,517.8202,517.2519,517.2519,1764.0
2024-12-31 11:40:00,518.93,519.51,518.71,519.5,3524.0,517.3117,517.8899,517.0924,517.88,3524.0
2024-12-31 11:50:00,519.41,519.41,518.35,518.35,576.0,517.7902,517.7902,516.7336,516.7336,576.0
2024-12-31 12:00:00,518.27,518.76,517.7,518.76,1430.0,516.6538,517.1423,516.0856,517.1423,1430.0
2024-12-31 12:10:00,518.3,518.65,518.3,518.65,500.0,516.6837,517.0326,516.6837,517.0326,500.0
2024-12-31 12:20:00,518.38,518.38,518.24,518.24,319.0,516.7635,516.7635,516.6239,516.6239,319.0
2024-12-31 12:30:00,517.79,518.44,517.36,517.8,1536.0,516.1753,516.8233,515.7466,516.1853,1536.0
2024-12-31 12:40:00,517.94,518.11,517.44,517.71,1954.0,516.3248,516.4943,515.8264,516.0955,1954.0
2024-12-31 12:50:00,517.9,519.41,517.83,519.41,1364.0,516.285,517.7902,516.2152,517.7902,1364.0
2024-12-31 13:00:00,518.88,519.41,518.62,519.41,630.0,517.2619,517.7902,517.0027,517.7902,630.0
2024-12-31 13:10:00,519.0,519.01,517.78,517.78,1463.0,517.3815,517.3915,516.1653,516.1653,1463.0
2024-12-31 13:20:00,517.75,517.79,516.91,517.38,916.0,516.1354,516.1753,515.298,515.7666,916.0
2024-12-31 13:30:00,517.38,517.91,517.37,517.91,1200.0,515.7666,516.2949,515.7566,516.2949,1200.0
2024-12-31 13:40:00,517.97,518.84,517.86,518.76,1943.0,516.3547,517.222,516.2451,517.1423,1943.0
2024-12-31 13:50:00,519.24,519.24,518.17,518.17,1193.0,517.6208,517.6208,516.5541,516.5541,1193.0
2024-12-31 14:00:00,517.94,518.54,517.93,518.48,1214.0,516.3248,516.923,516.3149,516.8631,1214.0
2024-12-31 14:10:00,518.71,519.04,518.11,518.2,900.0,517.0924,517.4214,516.4943,516.584,900.0
2024-12-31 14:20:00,517.69,517.92,517.13,517.86,1276.0,516.0756,516.3049,515.5174,516.2451,1276.0
2024-12-31 14:30:00,517.54,518.33,517.51,518.05,3068.0,515.9261,516.7136,515.8962,516.4345,3068.0
2024-12-31 14:40:00,518.05,518.15,517.59,517.94,1784.0,516.4345,516.5342,515.9759,516.3248,1784.0
2024-12-31 14:50:00,517.96,518.65,517.96,518.65,1800.0,516.3448,517.0326,516.3448,517.0326,1800.0
2024-12-31 15:00:00,518.45,518.78,518.44,518.47,889.0,516.8332,517.1622,516.8233,516.8532,889.0
2024-12-31 15:10:00,518.39,518.61,517.82,518.02,6921.0,516.7734,516.9927,516.2052,516.4046,6921.0
2024-12-31 15:20:00,518.0,519.3,517.94,519.19,5155.0,516.3846,517.6806,516.3248,517.5709,5155.0
2024-12-31 15:30:00,519.18,519.18,518.47,518.47,1131.0,517.561,517.561,516.8532,516.8532,1131.0
2024-12-31 15:40:00,518.28,518.7,517.86,518.67,3656.0,516.6638,517.0825,516.2451,517.0526,3656.0
2024-12-31 15:50:00,518.54,520.0,518.18,519.7,20903.0,516.923,518.3784,516.5641,518.0793,20903.0
2025-01-02 09:30:00,523.91,524.7,522.39,522.79,4223.0,522.2762,523.0637,520.761,521.1597,4223.0
2025-01-02 09:40:00,523.26,524.06,522.59,523.55,1630.0,521.6282,522.4257,520.9603,521.9173,1630.0
2025-01-02 09:50:00,523.65,524.09,523.18,524.0,1799.0,522.017,522.4557,521.5485,522.3659,1799.0
2025-01-02 10:00:00,523.79,524.09,522.6,522.6,3087.0,522.1566,522.4557,520.9703,520.9703,3087.0
2025-01-02 10:10:00,522.5,523.16,521.63,521.66,5419.0,520.8706,521.5286,520.0033,520.0332,5419.0
2025-01-02 10:20:00,521.0,521.0,519.68,520.0,3130.0,519.3753,519.3753,518.0594,518.3784,3130.0
2025-01-02 10:30:00,519.58,520.17,519.47,519.99,1440.0,517.9597,518.5479,517.8501,518.3684,1440.0
2025-01-02 10:40:00,520.41,520.81,519.47,520.81,2726.0,518.7871,519.1859,517.8501,519.1859,2726.0
2025-01-02 10:50:00,521.09,521.09,519.45,519.46,540.0,519.465,519.465,517.8301,517.8401,540.0
2025-01-02 11:00:00,519.84,519.84,517.87,518.07,2051.0,518.2189,518.2189,516.255,516.4544,2051.0
2025-01-02 11:10:00,517.9,518.7,517.9,518.6,2000.0,516.285,517.0825,516.285,516.9828,2000.0
2025-01-02 11:20:00,518.6,518.72,518.27,518.27,2000.0,516.9828,517.1024,516.6538,516.6538,2000.0
2025-01-02 11:30:00,518.27,519.32,518.12,519.32,5160.0,516.6538,517.7005,516.5043,517.7005,5160.0
2025-01-02 11:40:00,518.77,518.96,518.35,518.62,8090.0,517.1522,517.3416,516.7336,517.0027,8090.0
2025-01-02 11:50:00,519.42,519.42,518.54,518.54,1125.0,517.8002,517.8002,516.923,516.923,1125.0
2025-01-02 12:00:00,518.88,518.88,518.14,518.39,2311.0,517.2619,517.2619,516.5242,516.7734,2311.0
2025-01-02 12:10:00,517.84,518.72,517.84,518.48,4032.0,516.2251,517.1024,516.2251,516.8631,4032.0
2025-01-02 12:20:00,518.05,518.11,516.63,516.63,1719.0,516.4345,516.4943,515.0189,515.0189,1719.0
2025-01-02 12:30:00,516.47,516.81,515.74,515.87,1310.0,514.8594,515.1984,514.1317,514.2613,1310.0
2025-01-02 12:40:00,516.08,516.2,515.09,515.42,1835.0,514.4706,514.5903,513.4837,513.8127,1835.0
2025-01-02 12:50:00,515.14,516.56,515.14,516.48,1996.0,513.5336,514.9491,513.5336,514.8694,1996.0
2025-01-02 13:00:00,515.9,516.08,514.4,516.04,1500.0,514.2912,514.4706,512.7959,514.4308,1500.0
2025-01-02 13:10:00,515.79,515.79,514.59,514.92,600.0,514.1815,514.1815,512.9853,513.3142,600.0
2025-01-02 13:20:00,515.03,515.21,514.61,515.2,1398.0,513.4239,513.6033,513.0052,513.5934,1398.0
2025-01-02 13:30:00,513.98,514.77,513.92,514.77,1465.0,512.3772,513.1647,512.3174,513.1647,1465.0
2025-01-02 13:40:00,514.14,514.83,514.14,514.39,800.0,512.5367,513.2245,512.5367,512.7859,800.0
2025-01-02 13:50:00,514.04,514.13,513.64,514.07,900.0,512.437,512.5267,512.0382,512.4669,900.0
2025-01-02 14:00:00,514.0,514.81,514.0,514.81,1930.0,512.3971,513.2046,512.3971,513.2046,1930.0
2025-01-02 14:10:00,514.35,514.81,514.35,514.38,580.0,512.746,513.2046,512.746,512.7759,580.0
2025-01-02 14:20:00,514.83,515.29,514.51,515.28,2072.0,513.2245,513.6831,512.9055,513.6731,2072.0
2025-01-02 14:30:00,514.7,515.0,514.58,514.59,700.0,513.0949,513.394,512.9753,512.9853,700.0
2025-01-02 14:40:00,514.77,515.19,514.6,515.05,3989.0,513.1647,513.5834,512.9952,513.4438,3989.0
2025-01-02 14:50:00,514.8,515.4,514.19,514.54,2126.0,513.1946,513.7928,512.5865,512.9354,2126.0
2025-01-02 15:00:00,514.27,515.41,514.27,515.41,2300.0,512.6663,513.8027,512.6663,513.8027,2300.0
2025-01-02 15:10:00,515.4,516.18,515.39,515.39,2045.0,513.7928,514.5703,513.7828,513.7828,2045.0
2025-01-02 15:20:00,516.15,516.41,515.9,515.96,3402.0,514.5404,514.7996,514.2912,514.351,3402.0
2025-01-02 15:30:00,516.0,516.46,515.28,515.9,4281.0,514.3909,514.8494,513.6731,514.2912,4281.0
2025-01-02 15:40:00,515.68,516.34,515.59,515.88,6361.0,514.0719,514.7298,513.9822,514.2713,6361.0
2025-01-02 15:50:00,515.87,515.87,513.62,513.79,53323.0,514.2613,514.2613,512.0183,512.1878,53323.0
2025-01-03 09:30:00,520.66,520.66,515.11,515.11,10353.0,519.8684,519.8684,514.3268,514.3268,10353.0
2025-01-03 09:40:00,515.43,515.56,513.2,514.06,5977.0,514.6463,514.7761,512.4197,513.2784,5977.0
2025-01-03 09:50:00,514.15,514.35,513.32,514.17,1700.0,513.3683,513.568,512.5396,513.3883,1700.0
2025-01-03 10:00:00,514.25,515.93,514.24,515.89,1057.0,513.4681,515.1456,513.4582,515.1056,1057.0
2025-01-03 10:10:00,515.87,515.9,514.03,514.21,6171.0,515.0857,515.1156,513.2485,513.4282,6171.0
2025-01-03 10:20:00,513.89,514.69,513.89,514.69,2439.0,513.1087,513.9075,513.1087,513.9075,2439.0
2025-01-03 10:30:00,516.38,516.39,515.81,515.81,757.0,515.5949,515.6049,515.0258,515.0258,757.0
2025-01-03 10:40:00,516.05,516.21,515.75,515.75,1989.0,515.2654,515.4252,514.9659,514.9659,1989.0
2025-01-03 10:50:00,515.73,515.96,515.73,515.96,800.0,514.9459,515.1755,514.9459,515.1755,800.0
2025-01-03 11:00:00,516.11,516.77,515.24,515.42,2965.0,515.3253,515.9843,514.4566,514.6364,2965.0
2025-01-03 11:10:00,515.21,515.38,515.2,515.32,1473.0,514.4267,514.5964,514.4167,514.5365,1473.0
2025-01-03 11:20:00,515.36,515.56,515.06,515.56,3596.0,514.5765,514.7761,514.2769,514.7761,3596.0
2025-01-03 11:30:00,515.35,516.29,515.33,516.05,2981.0,514.5665,515.505,514.5465,515.2654,2981.0
2025-01-03 11:40:00,516.47,516.47,516.46,516.47,320.0,515.6848,515.6848,515.6748,515.6848,320.0
2025-01-03 11:50:00,516.46,516.75,515.74,515.8,3136.0,515.6748,515.9643,514.9559,515.0158,3136.0
2025-01-03 12:00:00,515.8,516.53,515.75,516.01,2982.0,515.0158,515.7447,514.9659,515.2255,2982.0
2025-01-03 12:10:00,516.06,516.33,515.19,515.19,1657.0,515.2754,515.545,514.4067,514.4067,1657.0
2025-01-03 12:20:00,515.25,515.96,515.25,515.96,1504.0,514.4666,515.1755,514.4666,515.1755,1504.0
2025-01-03 12:30:00,516.09,516.09,515.6,516.01,2097.0,515.3053,515.3053,514.8161,515.2255,2097.0
2025-01-03 12:40:00,516.13,516.13,515.82,516.11,1256.0,515.3453,515.3453,515.0358,515.3253,1256.0
2025-01-03 12:50:00,516.06,516.22,515.61,515.93,1425.0,515.2754,515.4351,514.8261,515.1456,1425.0
2025-01-03 13:00:00,516.19,516.19,515.6,515.81,1251.0,515.4052,515.4052,514.8161,515.0258,1251.0
2025-01-03 13:10:00,516.03,516.03,515.77,515.77,239.0,515.2454,515.2454,514.9858,514.9858,239.0
2025-01-03 13:20:00,516.07,516.07,515.85,515.99,1820.0,515.2854,515.2854,515.0657,515.2055,1820.0
2025-01-03 13:30:00,516.25,516.54,515.78,516.34,4242.0,515.4651,515.7547,514.9958,515.555,4242.0
2025-01-03 13:40:00,516.13,516.77,516.13,516.77,600.0,515.3453,515.9843,515.3453,515.9843,600.0
2025-01-03 13:50:00,516.72,516.94,516.46,516.59,1517.0,515.9344,516.1541,515.6748,515.8046,1517.0
2025-01-03 14:00:00,516.64,516.78,515.72,515.72,2265.0,515.8545,515.9943,514.9359,514.9359,2265.0
2025-01-03 14:10:00,516.03,516.31,516.03,516.31,910.0,515.2454,515.525,515.2454,515.525,910.0
2025-01-03 14:20:00,516.02,516.3,515.46,516.3,2646.0,515.2354,515.515,514.6763,515.515,2646.0
2025-01-03 14:30:00,516.25,516.26,515.79,516.04,900.0,515.4651,515.4751,515.0058,515.2554,900.0
2025-01-03 14:40:00,516.1,516.14,515.98,516.1,1219.0,515.3153,515.3553,515.1955,515.3153,1219.0
2025-01-03 14:50:00,515.84,516.18,515.84,515.97,3200.0,515.0557,515.3952,515.0557,515.1855,3200.0
2025-01-03 15:00:00,515.75,515.79,514.94,515.79,4597.0,514.9659,515.0058,514.1571,515.0058,4597.0
2025-01-03 15:10:00,515.68,516.01,515.35,515.89,1200.0,514.896,515.2255,514.5665,515.1056,1200.0
2025-01-03 15:20:00,515.78,516.26,515.61,516.26,1844.0,514.9958,515.4751,514.8261,515.4751,1844.0
2025-01-03 15:30:00,515.92,516.1,515.7,515.9,579.0,515.1356,515.3153,514.9159,515.1156,579.0
2025-01-03 15:40:00,515.71,515.83,514.32,514.52,7254.0,514.9259,515.0457,513.538,513.7377,7254.0
2025-01-03 15:50:00,514.54,515.1,514.12,514.52,17599.0,513.7577,514.3168,513.3383,513.7377,17599.0
2025-01-06 09:30:00,512.74,513.45,511.3,511.45,19281.0,511.9604,512.6694,510.5226,510.6724,19281.0
2025-01-06 09:40:00,510.98,513.06,510.97,512.58,18027.0,510.2031,512.28,510.1931,511.8007,18027.0
2025-01-06 09:50:00,512.84,512.84,511.52,512.01,4200.0,512.0603,512.0603,510.7423,511.2315,4200.0
2025-01-06 10:00:00,511.92,512.65,511.08,511.56,12616.0,511.1417,511.8706,510.303,510.7822,12616.0
2025-01-06 10:10:00,511.56,511.57,508.95,509.13,14729.0,510.7822,510.7922,508.1762,508.3559,14729.0
2025-01-06 10:20:00,508.92,509.23,507.36,507.36,14035.0,508.1462,508.4558,506.5886,506.5886,14035.0
2025-01-06 10:30:00,507.6,507.9,506.59,507.61,4697.0,506.8283,507.1278,505.8198,506.8382,4697.0
2025-01-06 10:40:00,507.82,508.69,507.82,508.61,7206.0,507.0479,507.9166,507.0479,507.8367,7206.0
2025-01-06 10:50:00,508.83,508.97,507.9,507.9,5360.0,508.0564,508.1962,507.1278,507.1278,5360.0
2025-01-06 11:00:00,507.93,508.34,507.6,508.24,6894.0,507.1577,507.5671,506.8283,507.4673,6894.0
2025-01-06 11:10:00,508.78,509.02,508.25,508.98,4905.0,508.0065,508.2461,507.4773,508.2062,4905.0
2025-01-06 11:20:00,508.98,509.76,508.87,509.21,5792.0,508.2062,508.985,508.0963,508.4358,5792.0
2025-01-06 11:30:00,509.59,509.77,508.08,508.09,5994.0,508.8152,508.995,507.3075,507.3175,5994.0
2025-01-06 11:40:00,508.11,508.83,507.69,507.8,6368.0,507.3375,508.0564,506.9181,507.0279,6368.0
2025-01-06 11:50:00,507.63,508.42,507.63,508.15,5970.0,506.8582,507.647,506.8582,507.3774,5970.0
2025-01-06 12:00:00,507.92,509.56,507.92,509.2,12662.0,507.1478,508.7853,507.1478,508.4258,12662.0
2025-01-06 12:10:00,509.13,510.16,508.67,509.8,8120.0,508.3559,509.3844,507.8966,509.0249,8120.0
2025-01-06 12:20:00,509.81,509.91,508.92,508.92,3576.0,509.0349,509.1347,508.1462,508.1462,3576.0
2025-01-06 12:30:00,508.71,508.71,507.97,508.03,5767.0,507.9366,507.9366,507.1977,507.2576,5767.0
2025-01-06 12:40:00,508.27,508.47,507.3,507.67,5502.0,507.4972,507.6969,506.5287,506.8981,5502.0
2025-01-06 12:50:00,507.78,507.88,507.07,507.14,2351.0,507.008,507.1078,506.2991,506.369,2351.0
2025-01-06 13:00:00,507.08,507.08,505.48,505.77,7501.0,506.309,506.309,504.7115,505.001,7501.0
2025-01-06 13:10:00,505.28,506.69,505.15,506.69,3077.0,504.5118,505.9196,504.382,505.9196,3077.0
2025-01-06 13:20:00,506.69,506.85,506.61,506.75,4035.0,505.9196,506.0794,505.8398,505.9795,4035.0
2025-01-06 13:30:00,507.01,507.01,506.0,506.3,5014.0,506.2391,506.2391,505.2307,505.5302,5014.0
2025-01-06 13:40:00,505.98,506.19,504.75,505.81,7555.0,505.2107,505.4204,503.9826,505.041,7555.0
2025-01-06 13:50:00,505.5,506.25,505.34,506.06,4324.0,504.7314,505.4803,504.5717,505.2906,4324.0
2025-01-06 14:00:00,505.6,506.11,505.45,505.93,5895.0,504.8313,505.3405,504.6815,505.1608,5895.0
2025-01-06 14:10:00,505.93,508.21,505.92,508.1,13597.0,505.1608,507.4373,505.1508,507.3275,13597.0
2025-01-06 14:20:00,508.22,508.53,507.72,507.77,6046.0,507.4473,507.7568,506.9481,506.998,6046.0
2025-01-06 14:30:00,507.63,508.95,507.63,508.6,4684.0,506.8582,508.1762,506.8582,507.8267,4684.0
2025-01-06 14:40:00,508.53,508.6,508.12,508.23,5927.0,507.7568,507.8267,507.3475,507.4573,5927.0
2025-01-06 14:50:00,508.39,508.49,507.34,507.71,6539.0,507.6171,507.7169,506.5686,506.9381,6539.0
2025-01-06 15:00:00,507.3,507.9,507.3,507.9,4522.0,506.5287,507.1278,506.5287,507.1278,4522.0
2025-01-06 15:10:00,507.89,508.13,507.12,507.25,9834.0,507.1178,507.3574,506.349,506.4788,9834.0
2025-01-06 15:20:00,507.27,508.35,507.26,508.35,7183.0,506.4988,507.5771,506.4888,507.5771,7183.0
2025-01-06 15:30:00,508.26,508.31,507.24,507.24,10742.0,507.4872,507.5372,506.4688,506.4688,10742.0
2025-01-06 15:40:00,507.36,507.63,506.28,506.89,25435.0,506.5886,506.8582,505.5103,506.1193,25435.0
2025-01-06 15:50:00,506.89,507.61,506.31,507.16,47364.0,506.1193,506.8382,505.5402,506.3889,47364.0
2025-01-07 09:30:00,508.47,509.05,505.81,508.81,20152.0,507.6969,508.276,505.041,508.0364,20152.0
2025-01-07 09:40:00,507.47,509.87,507.18,509.21,5829.0,506.6984,509.0948,506.4089,508.4358,5829.0
2025-01-07 09:50:00,509.85,511.52,509.85,511.39,5618.0,509.0748,510.7423,509.0748,510.6125,5618.0
2025-01-07 10:00:00,511.22,512.21,510.01,512.14,4272.0,510.4427,511.4312,509.2346,511.3613,4272.0
2025-01-07 10:10:00,512.4,512.99,511.35,512.99,4428.0,511.621,512.2101,510.5726,512.2101,4428.0
2025-01-07 10:20:00,513.13,513.66,512.52,512.95,5302.0,512.3498,512.879,511.7408,512.1701,5302.0
2025-01-07 10:30:00,512.88,512.94,511.12,511.17,8940.0,512.1002,512.1601,510.3429,510.3928,8940.0
2025-01-07 10:40:00,511.51,511.61,509.92,509.93,1700.0,510.7323,510.8322,509.1447,509.1547,1700.0
2025-01-07 10:50:00,510.2,511.45,510.2,510.88,2335.0,509.4243,510.6724,509.4243,510.1033,2335.0
2025-01-07 11:00:00,511.86,512.62,510.94,511.77,7920.0,511.0818,511.8406,510.1632,510.9919,7920.0
2025-01-07 11:10:00,511.45,511.78,510.07,510.18,2400.0,510.6724,511.0019,509.2945,509.4043,2400.0
2025-01-07 11:20:00,510.4,510.65,509.5,510.01,2954.0,509.624,509.8736,508.7254,509.2346,2954.0
2025-01-07 11:30:00,509.27,510.08,508.54,510.08,2657.0,508.4957,509.3045,507.7668,509.3045,2657.0
2025-01-07 11:40:00,509.45,509.6,509.04,509.05,1000.0,508.6754,508.8252,508.2661,508.276,1000.0
2025-01-07 11:50:00,508.5,508.5,506.82,506.91,7768.0,507.7269,507.7269,506.0494,506.1393,7768.0
2025-01-07 12:00:00,507.11,508.25,507.1,508.15,2435.0,506.339,507.4773,506.329,507.3774,2435.0
2025-01-07 12:10:00,507.82,508.1,507.48,507.81,2021.0,507.0479,507.3275,506.7084,507.0379,2021.0
2025-01-07 12:20:00,507.81,507.82,506.76,506.76,2615.0,507.0379,507.0479,505.9895,505.9895,2615.0
2025-01-07 12:30:00,507.0,507.48,506.57,506.58,2416.0,506.2292,506.7084,505.7998,505.8098,2416.0
2025-01-07 12:40:00,506.48,506.48,505.85,505.87,830.0,505.71,505.71,505.0809,505.1009,830.0
2025-01-07 12:50:00,505.71,506.46,505.44,506.46,3795.0,504.9411,505.69,504.6715,505.69,3795.0
2025-01-07 13:00:00,506.54,506.99,506.53,506.99,429.0,505.7699,506.2192,505.7599,506.2192,429.0
2025-01-07 13:10:00,506.75,506.85,506.61,506.61,840.0,505.9795,506.0794,505.8398,505.8398,840.0
2025-01-07 13:20:00,506.84,507.34,506.51,507.34,3383.0,506.0694,506.5686,505.7399,506.5686,3383.0
2025-01-07 13:30:00,507.09,507.13,506.56,506.68,1637.0,506.319,506.359,505.7898,505.9097,1637.0
2025-01-07 13:40:00,506.51,506.74,506.13,506.22,1209.0,505.7399,505.9696,505.3605,505.4503,1209.0
2025-01-07 13:50:00,506.12,506.32,505.97,505.97,700.0,505.3505,505.5502,505.2007,505.2007,700.0
2025-01-07 14:00:00,505.92,507.32,505.82,506.76,4211.0,505.1508,506.5487,505.051,505.9895,4211.0
2025-01-07 14:10:00,507.24,507.74,506.89,507.06,1510.0,506.4688,506.968,506.1193,506.2891,1510.0
2025-01-07 14:20:00,507.06,507.44,507.01,507.17,2845.0,506.2891,506.6685,506.2391,506.3989,2845.0
2025-01-07 14:30:00,507.39,507.39,506.06,506.06,2730.0,506.6186,506.6186,505.2906,505.2906,2730.0
2025-01-07 14:40:00,506.01,506.86,506.0,506.55,3311.0,505.2407,506.0894,505.2307,505.7798,3311.0
2025-01-07 14:50:00,506.87,506.87,506.39,506.72,3177.0,506.0994,506.0994,505.6201,505.9496,3177.0
2025-01-07 15:00:00,506.16,506.16,505.27,505.36,1512.0,505.3904,505.3904,504.5018,504.5917,1512.0
2025-01-07 15:10:00,505.25,505.77,505.22,505.59,3759.0,504.4818,505.001,504.4519,504.8213,3759.0
2025-01-07 15:20:00,505.42,505.42,504.65,505.26,3470.0,504.6516,504.6516,503.8827,504.4918,3470.0
2025-01-07 15:30:00,505.26,505.53,504.53,504.66,3159.0,504.4918,504.7614,503.7629,503.8927,3159.0
2025-01-07 15:40:00,504.76,505.26,504.7,504.73,4732.0,503.9926,504.4918,503.9327,503.9626,4732.0
2025-01-07 15:50:00,504.92,507.24,504.91,507.1,36174.0,504.1523,506.4688,504.1423,506.329,36174.0
2025-01-08 09:30:00,507.32,508.69,506.23,506.96,9683.0,506.5487,507.9166,505.4603,506.1892,9683.0
2025-01-08 09:40:00,507.32,508.06,506.64,507.9,6235.0,506.5487,507.2876,505.8697,507.1278,6235.0
2025-01-08 09:50:00,507.91,508.04,505.94,505.95,15367.0,507.1378,507.2676,505.1708,505.1808,15367.0
2025-01-08 10:00:00,506.26,506.86,505.66,506.61,3784.0,505.4903,506.0894,504.8912,505.8398,3784.0
2025-01-08 10:10:00,507.18,507.18,504.95,504.95,9389.0,506.4089,506.4089,504.1823,504.1823,9389.0
2025-01-08 10:20:00,504.8,505.05,504.3,505.04,1713.0,504.0325,504.2821,503.5333,504.2721,1713.0
2025-01-08 10:30:00,505.02,505.48,504.73,505.48,2013.0,504.2522,504.7115,503.9626,504.7115,2013.0
2025-01-08 10:40:00,505.51,505.66,504.53,505.42,8101.0,504.7414,504.8912,503.7629,504.6516,8101.0
2025-01-08 10:50:00,505.54,507.14,505.54,506.55,2120.0,504.7714,506.369,504.7714,505.7798,2120.0
2025-01-08 11:00:00,507.86,507.86,507.45,507.5,834.0,507.0879,507.0879,506.6785,506.7284,834.0
2025-01-08 11:10:00,507.27,507.49,506.79,506.79,1471.0,506.4988,506.7184,506.0195,506.0195,1471.0
2025-01-08 11:20:00,507.15,507.25,507.15,507.25,1121.0,506.3789,506.4788,506.3789,506.4788,1121.0
2025-01-08 11:30:00,507.1,507.67,507.09,507.58,5174.0,506.329,506.8981,506.319,506.8083,5174.0
2025-01-08 11:40:00,507.62,508.78,507.61,508.78,3618.0,506.8482,508.0065,506.8382,508.0065,3618.0
2025-01-08 11:50:00,508.44,508.44,508.03,508.06,1388.0,507.667,507.667,507.2576,507.2876,1388.0
2025-01-08 12:00:00,508.08,508.58,507.59,507.59,3286.0,507.3075,507.8068,506.8183,506.8183,3286.0
2025-01-08 12:10:00,507.63,507.64,507.18,507.35,1015.0,506.8582,506.8682,506.4089,506.5786,1015.0
2025-01-08 12:20:00,507.35,508.38,507.09,507.09,2471.0,506.5786,507.6071,506.319,506.319,2471.0
2025-01-08 12:30:00,507.64,507.64,506.97,507.18,1388.0,506.8682,506.8682,506.1992,506.4089,1388.0
2025-01-08 12:40:00,507.63,507.95,507.38,507.43,1614.0,506.8582,507.1777,506.6086,506.6585,1614.0
2025-01-08 12:50:00,507.02,507.67,507.02,507.67,500.0,506.2491,506.8981,506.2491,506.8981,500.0
2025-01-08 13:00:00,507.59,508.25,507.35,507.64,1827.0,506.8183,507.4773,506.5786,506.8682,1827.0
2025-01-08 13:10:00,507.62,507.87,507.36,507.73,2143.0,506.8482,507.0978,506.5886,506.9581,2143.0
2025-01-08 13:20:00,507.73,509.26,507.72,509.26,1380.0,506.9581,508.4857,506.9481,508.4857,1380.0
2025-01-08 13:30:00,509.05,509.6,508.97,509.42,3089.0,508.276,508.8252,508.1962,508.6455,3089.0
2025-01-08 13:40:00,509.36,509.89,509.06,509.49,1342.0,508.5856,509.1148,508.286,508.7154,1342.0
2025-01-08 13:50:00,509.45,510.4,508.82,510.4,8455.0,508.6754,509.624,508.0464,509.624,8455.0
2025-01-08 14:00:00,510.8,511.87,510.21,511.87,3945.0,510.0234,511.0918,509.4343,511.0918,3945.0
2025-01-08 14:10:00,511.72,511.72,510.66,510.84,2345.0,510.942,510.942,509.8836,510.0633,2345.0
2025-01-08 14:20:00,510.74,511.33,510.74,511.18,1163.0,509.9635,510.5526,509.9635,510.4028,1163.0
2025-01-08 14:30:00,511.35,511.35,509.92,509.97,3741.0,510.5726,510.5726,509.1447,509.1946,3741.0
2025-01-08 14:40:00,510.24,510.27,509.03,509.45,3912.0,509.4642,509.4942,508.2561,508.6754,3912.0
2025-01-08 14:50:00,509.71,509.71,508.79,508.79,700.0,508.935,508.935,508.0164,508.0164,700.0
2025-01-08 15:00:00,509.44,509.66,509.08,509.08,2692.0,508.6655,508.8851,508.306,508.306,2692.0
2025-01-08 15:10:00,509.34,509.45,509.09,509.27,1983.0,508.5656,508.6754,508.316,508.4957,1983.0
2025-01-08 15:20:00,509.2,509.71,509.2,509.49,3488.0,508.4258,508.935,508.4258,508.7154,3488.0
2025-01-08 15:30:00,509.43,510.48,509.35,509.7,9859.0,508.6555,509.7039,508.5756,508.9251,9859.0
2025-01-08 15:40:00,509.52,509.53,509.0,509.0,7289.0,508.7453,508.7553,508.2261,508.2261,7289.0
2025-01-08 15:50:00,509.16,510.53,508.99,510.08,63656.0,508.3859,509.7538,508.2161,509.3045,63656.0
2025-01-10 09:30:00,507.47,510.76,506.52,507.65,10827.0,506.6984,509.9834,505.7499,506.8782,10827.0
2025-01-10 09:40:00,509.46,509.46,508.3,509.35,10018.0,508.6854,508.6854,507.5272,508.5756,10018.0
2025-01-10 09:50:00,507.7,507.86,506.38,507.5,2970.0,506.9281,507.0879,505.6101,506.7284,2970.0
2025-01-10 10:00:00,507.28,507.28,503.61,504.21,11864.0,506.5087,506.5087,502.8443,503.4434,11864.0
2025-01-10 10:10:00,504.27,504.6,503.3,504.44,9217.0,503.5033,503.8328,502.5348,503.6731,9217.0
2025-01-10 10:20:00,504.71,505.39,504.44,504.44,2305.0,503.9426,504.6216,503.6731,503.6731,2305.0
2025-01-10 10:30:00,504.29,504.83,503.69,503.69,6647.0,503.5233,504.0625,502.9242,502.9242,6647.0
2025-01-10 10:40:00,503.4,503.84,503.0,503.77,1259.0,502.6346,503.074,502.2352,503.0041,1259.0
2025-01-10 10:50:00,503.65,503.93,502.56,503.93,3985.0,502.8843,503.1638,501.7959,503.1638,3985.0
2025-01-10 11:00:00,503.81,504.52,503.11,504.52,2009.0,503.044,503.7529,502.3451,503.7529,2009.0
2025-01-10 11:10:00,503.94,504.24,503.62,504.24,920.0,503.1738,503.4734,502.8543,503.4734,920.0
2025-01-10 11:20:00,504.25,504.46,503.8,503.8,2105.0,503.4833,503.693,503.034,503.034,2105.0
2025-01-10 11:30:00,503.78,504.11,503.5,503.5,3349.0,503.0141,503.3436,502.7345,502.7345,3349.0
2025-01-10 11:40:00,503.79,504.31,503.04,503.29,5676.0,503.024,503.5433,502.2752,502.5248,5676.0
2025-01-10 11:50:00,503.43,503.82,502.65,502.65,1100.0,502.6646,503.054,501.8858,501.8858,1100.0
2025-01-10 12:00:00,502.74,502.99,502.17,502.17,900.0,501.9756,502.2253,501.4065,501.4065,900.0
2025-01-10 12:10:00,502.5,503.84,502.5,503.8,2850.0,501.736,503.074,501.736,503.034,2850.0
2025-01-10 12:20:00,503.6,503.68,502.62,503.68,2903.0,502.8343,502.9142,501.8558,502.9142,2903.0
2025-01-10 12:30:00,503.77,504.18,503.56,504.09,1965.0,503.0041,503.4135,502.7944,503.3236,1965.0
2025-01-10 12:40:00,504.23,504.23,503.52,503.52,5817.0,503.4634,503.4634,502.7545,502.7545,5817.0
2025-01-10 12:50:00,503.52,503.58,502.84,503.58,4915.0,502.7545,502.8144,502.0755,502.8144,4915.0
2025-01-10 13:00:00,503.06,504.32,503.06,504.31,930.0,502.2952,503.5532,502.2952,503.5433,930.0
2025-01-10 13:10:00,504.05,504.38,503.83,504.36,16235.0,503.2836,503.6131,503.064,503.5932,16235.0
2025-01-10 13:20:00,504.35,504.88,504.0,504.48,16464.0,503.5832,504.1124,503.2337,503.713,16464.0
2025-01-10 13:30:00,504.38,504.72,503.89,504.72,6695.0,503.6131,503.9526,503.1239,503.9526,6695.0
2025-01-10 13:40:00,504.89,505.04,504.16,505.04,3803.0,504.1224,504.2721,503.3935,504.2721,3803.0
2025-01-10 13:50:00,505.06,505.13,504.59,504.88,4795.0,504.2921,504.362,503.8228,504.1124,4795.0
2025-01-10 14:00:00,504.71,504.87,503.59,503.59,4660.0,503.9426,504.1024,502.8243,502.8243,4660.0
2025-01-10 14:10:00,503.56,504.2,503.56,504.2,3579.0,502.7944,503.4334,502.7944,503.4334,3579.0
2025-01-10 14:20:00,503.96,504.84,503.74,504.83,1877.0,503.1938,504.0724,502.9741,504.0625,1877.0
2025-01-10 14:30:00,504.79,504.79,504.15,504.39,3240.0,504.0225,504.0225,503.3835,503.6231,3240.0
2025-01-10 14:40:00,504.33,504.33,503.57,503.57,3745.0,503.5632,503.5632,502.8044,502.8044,3745.0
2025-01-10 14:50:00,503.8,504.54,503.78,504.17,1255.0,503.034,503.7729,503.0141,503.4035,1255.0
2025-01-10 15:00:00,504.23,504.61,503.88,503.88,3629.0,503.4634,503.8428,503.1139,503.1139,3629.0
2025-01-10 15:10:00,503.92,503.92,502.88,502.88,3319.0,503.1538,503.1538,502.1154,502.1154,3319.0
2025-01-10 15:20:00,503.06,503.43,502.95,503.22,6704.0,502.2952,502.6646,502.1853,502.4549,6704.0
2025-01-10 15:30:00,503.31,503.46,502.86,503.26,4154.0,502.5448,502.6945,502.0955,502.4949,4154.0
2025-01-10 15:40:00,503.08,503.13,502.1,502.42,14022.0,502.3151,502.365,501.3366,501.6561,14022.0
2025-01-10 15:50:00,502.45,503.0,502.26,502.59,32219.0,501.6861,502.2352,501.4964,501.8259,32219.0
2025-01-13 09:30:00,499.47,504.38,499.47,502.0,11902.0,498.7106,503.6131,498.7106,501.2368,11902.0
2025-01-13 09:40:00,503.09,503.28,501.5,502.09,3709.0,502.3251,502.5148,500.7375,501.3266,3709.0
2025-01-13 09:50:00,501.46,504.61,501.46,504.61,871.0,500.6976,503.8428,500.6976,503.8428,871.0
2025-01-13 10:00:00,504.74,504.74,502.35,503.34,1600.0,503.9726,503.9726,501.5862,502.5747,1600.0
2025-01-13 10:10:00,503.4,504.35,503.21,503.64,2541.0,502.6346,503.5832,502.4449,502.8743,2541.0
2025-01-13 10:20:00,503.81,503.94,502.95,503.62,2323.0,503.044,503.1738,502.1853,502.8543,2323.0
2025-01-13 10:30:00,503.92,505.76,503.72,505.33,29452.0,503.1538,504.991,502.9542,504.5617,29452.0
2025-01-13 10:40:00,504.89,507.58,504.88,507.11,7075.0,504.1224,506.8083,504.1124,506.339,7075.0
2025-01-13 10:50:00,507.37,507.6,507.07,507.36,2630.0,506.5986,506.8283,506.2991,506.5886,2630.0
2025-01-13 11:00:00,507.61,507.81,506.05,506.15,1940.0,506.8382,507.0379,505.2806,505.3805,1940.0
2025-01-13 11:10:00,506.64,507.13,505.99,506.79,2003.0,505.8697,506.359,505.2207,506.0195,2003.0
2025-01-13 11:20:00,506.86,507.86,506.86,507.3,6958.0,506.0894,507.0879,506.0894,506.5287,6958.0
2025-01-13 11:30:00,507.31,507.64,506.63,506.67,4613.0,506.5387,506.8682,505.8597,505.8997,4613.0
2025-01-13 11:40:00,506.89,507.26,506.33,506.33,1529.0,506.1193,506.4888,505.5602,505.5602,1529.0
2025-01-13 11:50:00,506.42,506.71,505.88,505.88,1300.0,505.65,505.9396,505.1109,505.1109,1300.0
2025-01-13 12:00:00,505.79,506.59,505.78,506.59,1399.0,505.021,505.8198,505.011,505.8198,1399.0
2025-01-13 12:10:00,506.83,507.83,506.65,507.83,2710.0,506.0594,507.0579,505.8797,507.0579,2710.0
2025-01-13 12:20:00,507.53,507.8,506.94,506.94,5481.0,506.7584,507.0279,506.1693,506.1693,5481.0
2025-01-13 12:30:00,506.98,507.07,506.61,506.61,1524.0,506.2092,506.2991,505.8398,505.8398,1524.0
2025-01-13 12:40:00,506.71,507.33,506.71,507.14,2990.0,505.9396,506.5587,505.9396,506.369,2990.0
2025-01-13 12:50:00,507.04,508.33,506.93,507.96,1872.0,506.2691,507.5571,506.1593,507.1877,1872.0
2025-01-13 13:00:00,508.2,508.27,507.41,507.86,2641.0,507.4273,507.4972,506.6385,507.0879,2641.0
2025-01-13 13:10:00,507.75,507.82,507.41,507.81,611.0,506.978,507.0479,506.6385,507.0379,611.0
2025-01-13 13:20:00,508.0,508.7,507.89,508.37,12695.0,507.2276,507.9266,507.1178,507.5971,12695.0
2025-01-13 13:30:00,508.37,508.37,507.41,507.41,6223.0,507.5971,507.5971,506.6385,506.6385,6223.0
2025-01-13 13:40:00,507.76,507.91,506.78,507.06,7275.0,506.988,507.1378,506.0095,506.2891,7275.0
2025-01-13 13:50:00,506.98,506.98,505.81,506.69,2228.0,506.2092,506.2092,505.041,505.9196,2228.0
2025-01-13 14:00:00,506.57,507.07,506.09,506.88,1105.0,505.7998,506.2991,505.3205,506.1093,1105.0
2025-01-13 14:10:00,506.88,507.62,506.87,507.07,1200.0,506.1093,506.8482,506.0994,506.2991,1200.0
2025-01-13 14:20:00,506.97,508.16,506.97,508.16,8307.0,506.1992,507.3874,506.1992,507.3874,8307.0
2025-01-13 14:30:00,508.16,508.45,507.52,508.26,4021.0,507.3874,507.677,506.7484,507.4872,4021.0
2025-01-13 14:40:00,508.48,508.9,508.36,508.9,4323.0,507.7069,508.1263,507.5871,508.1263,4323.0
2025-01-13 14:50:00,508.9,509.86,508.78,509.86,2834.0,508.1263,509.0848,508.0065,509.0848,2834.0
2025-01-13 15:00:00,509.81,509.81,508.53,508.64,6917.0,509.0349,509.0349,507.7568,507.8667,6917.0
2025-01-13 15:10:00,508.88,508.88,508.47,508.66,3125.0,508.1063,508.1063,507.6969,507.8866,3125.0
2025-01-13 15:20:00,508.67,508.76,507.96,508.0,9546.0,507.8966,507.9865,507.1877,507.2276,9546.0
2025-01-13 15:30:00,507.72,508.08,507.57,507.68,3772.0,506.9481,507.3075,506.7983,506.9081,3772.0
2025-01-13 15:40:00,508.07,508.12,507.64,507.83,6805.0,507.2975,507.3475,506.8682,507.0579,6805.0
2025-01-13 15:50:00,508.03,508.65,507.47,508.01,36403.0,507.2576,507.8767,506.6984,507.2376,36403.0
2025-01-14 09:30:00,506.76,507.41,505.6,506.89,5176.0,505.9895,506.6385,504.8313,506.1193,5176.0
2025-01-14 09:40:00,506.53,507.98,506.53,507.98,700.0,505.7599,507.2077,505.7599,507.2077,700.0
2025-01-14 09:50:00,507.77,508.55,506.58,506.84,5293.0,506.998,507.7768,505.8098,506.0694,5293.0
2025-01-14 10:00:00,507.9,508.95,507.81,508.9,734.0,507.1278,508.1762,507.0379,508.1263,734.0
2025-01-14 10:10:00,508.52,508.87,507.83,508.7,2077.0,507.7469,508.0963,507.0579,507.9266,2077.0
2025-01-14 10:20:00,508.39,508.6,507.3,507.95,4562.0,507.6171,507.8267,506.5287,507.1777,4562.0
2025-01-14 10:30:00,508.0,508.67,507.41,508.45,5890.0,507.2276,507.8966,506.6385,507.677,5890.0
2025-01-14 10:40:00,509.26,509.26,508.04,508.6,2997.0,508.4857,508.4857,507.2676,507.8267,2997.0
2025-01-14 10:50:00,508.0,509.7,507.39,509.14,3700.0,507.2276,508.9251,506.6186,508.3659,3700.0
2025-01-14 11:00:00,508.95,508.95,508.14,508.71,1438.0,508.1762,508.1762,507.3674,507.9366,1438.0
2025-01-14 11:10:00,508.62,508.62,507.26,508.19,1173.0,507.8467,507.8467,506.4888,507.4174,1173.0
2025-01-14 11:20:00,508.37,509.18,508.18,508.67,2290.0,507.5971,508.4058,507.4074,507.8966,2290.0
2025-01-14 11:30:00,508.86,508.96,508.25,508.25,1283.0,508.0863,508.1862,507.4773,507.4773,1283.0
2025-01-14 11:40:00,508.26,508.52,507.83,507.98,2342.0,507.4872,507.7469,507.0579,507.2077,2342.0
2025-01-14 11:50:00,508.03,508.05,507.51,507.83,10455.0,507.2576,507.2776,506.7384,507.0579,10455.0
2025-01-14 12:00:00,507.43,507.89,507.22,507.77,5508.0,506.6585,507.1178,506.4488,506.998,5508.0
2025-01-14 12:10:00,507.75,508.07,507.4,507.97,4818.0,506.978,507.2975,506.6286,507.1977,4818.0
2025-01-14 12:20:00,507.85,507.85,507.42,507.85,2037.0,507.0779,507.0779,506.6485,507.0779,2037.0
2025-01-14 12:30:00,507.7,508.07,506.77,507.64,9572.0,506.9281,507.2975,505.9995,506.8682,9572.0
2025-01-14 12:40:00,507.76,508.39,507.6,508.18,6167.0,506.988,507.6171,506.8283,507.4074,6167.0
2025-01-14 12:50:00,508.33,508.34,507.8,507.89,2101.0,507.5571,507.5671,507.0279,507.1178,2101.0
2025-01-14 13:00:00,508.0,508.77,507.98,508.77,3010.0,507.2276,507.9965,507.2077,507.9965,3010.0
2025-01-14 13:10:00,508.81,509.34,508.61,509.18,4431.0,508.0364,508.5656,507.8367,508.4058,4431.0
2025-01-14 13:20:00,509.21,509.5,508.85,509.44,6400.0,508.4358,508.7254,508.0764,508.6655,6400.0
2025-01-14 13:30:00,509.44,509.61,509.19,509.61,8270.0,508.6655,508.8352,508.4158,508.8352,8270.0
2025-01-14 13:40:00,510.05,510.46,510.02,510.35,1700.0,509.2745,509.6839,509.2446,509.5741,1700.0
2025-01-14 13:50:00,510.41,510.57,510.23,510.36,833.0,509.634,509.7937,509.4543,509.5841,833.0
2025-01-14 14:00:00,510.44,510.77,509.98,510.77,2488.0,509.6639,509.9934,509.2046,509.9934,2488.0
2025-01-14 14:10:00,510.53,510.68,510.12,510.45,5210.0,509.7538,509.9036,509.3444,509.6739,5210.0
2025-01-14 14:20:00,510.45,510.45,509.95,509.95,2186.0,509.6739,509.6739,509.1747,509.1747,2186.0
2025-01-14 14:30:00,509.77,510.3,509.75,509.99,2003.0,508.995,509.5241,508.975,509.2146,2003.0
2025-01-14 14:40:00,510.16,510.29,509.86,510.19,3160.0,509.3844,509.5142,509.0848,509.4143,3160.0
2025-01-14 14:50:00,509.91,510.39,509.5,509.57,4695.0,509.1347,509.614,508.7254,508.7953,4695.0
2025-01-14 15:00:00,509.84,509.84,508.51,508.79,2920.0,509.0648,509.0648,507.7369,508.0164,2920.0
2025-01-14 15:10:00,508.76,509.12,508.53,508.88,5860.0,507.9865,508.3459,507.7568,508.1063,5860.0
2025-01-14 15:20:00,508.88,509.38,508.88,509.06,9164.0,508.1063,508.6055,508.1063,508.286,9164.0
2025-01-14 15:30:00,509.0,509.41,508.83,508.94,9890.0,508.2261,508.6355,508.0564,508.1662,9890.0
2025-01-14 15:40:00,508.85,510.34,508.81,510.34,11362.0,508.0764,509.5641,508.0364,509.5641,11362.0
2025-01-14 15:50:00,510.37,511.87,509.86,510.61,64371.0,509.594,511.0918,509.0848,509.8337,64371.0
2025-01-15 09:30:00,517.98,521.01,514.0,515.04,35500.0,517.1925,520.2179,513.2185,514.2569,35500.0
2025-01-15 09:40:00,515.04,515.83,514.64,515.32,5712.0,514.2569,515.0457,513.8575,514.5365,5712.0
2025-01-15 09:50:00,515.33,515.99,514.39,514.67,2981.0,514.5465,515.2055,513.6079,513.8875,2981.0
2025-01-15 10:00:00,515.19,515.39,514.35,514.81,15354.0,514.4067,514.6064,513.568,514.0273,15354.0
2025-01-15 10:10:00,514.8,516.43,514.61,516.43,3813.0,514.0173,515.6448,513.8276,515.6448,3813.0
2025-01-15 10:20:00,516.07,516.8,515.7,516.73,5775.0,515.2854,516.0143,514.9159,515.9444,5775.0
2025-01-15 10:30:00,517.11,517.49,516.1,516.4,20968.0,516.3238,516.7032,515.3153,515.6149,20968.0
2025-01-15 10:40:00,516.04,516.54,515.24,515.24,5005.0,515.2554,515.7547,514.4566,514.4566,5005.0
2025-01-15 10:50:00,515.25,515.66,515.0,515.36,3585.0,514.4666,514.876,514.217,514.5765,3585.0
2025-01-15 11:00:00,515.38,515.97,514.87,515.28,8357.0,514.5964,515.1855,514.0872,514.4966,8357.0
2025-01-15 11:10:00,515.48,515.48,514.71,514.71,4248.0,514.6963,514.6963,513.9274,513.9274,4248.0
2025-01-15 11:20:00,515.08,515.84,514.94,515.59,4129.0,514.2969,515.0557,514.1571,514.8061,4129.0
2025-01-15 11:30:00,515.43,515.46,514.86,515.18,4581.0,514.6463,514.6763,514.0772,514.3967,4581.0
2025-01-15 11:40:00,515.2,515.2,514.5,514.7,9990.0,514.4167,514.4167,513.7178,513.9175,9990.0
2025-01-15 11:50:00,514.54,514.54,513.77,514.22,4661.0,513.7577,513.7577,512.9889,513.4382,4661.0
2025-01-15 12:00:00,514.26,515.24,514.12,515.24,3150.0,513.4781,514.4566,513.3383,514.4566,3150.0
2025-01-15 12:10:00,515.06,515.58,515.02,515.35,3201.0,514.2769,514.7961,514.237,514.5665,3201.0
2025-01-15 12:20:00,515.35,515.39,514.62,515.25,11070.0,514.5665,514.6064,513.8376,514.4666,11070.0
2025-01-15 12:30:00,515.18,515.69,515.12,515.62,7015.0,514.3967,514.906,514.3368,514.8361,7015.0
2025-01-15 12:40:00,515.39,515.58,515.22,515.46,4094.0,514.6064,514.7961,514.4367,514.6763,4094.0
2025-01-15 12:50:00,515.38,515.94,515.11,515.46,21744.0,514.5964,515.1556,514.3268,514.6763,21744.0
2025-01-15 13:00:00,515.54,516.32,515.5,515.95,16160.0,514.7562,515.535,514.7162,515.1656,16160.0
2025-01-15 13:10:00,516.0,516.12,515.54,515.58,8383.0,515.2155,515.3353,514.7562,514.7961,8383.0
2025-01-15 13:20:00,515.52,516.59,515.52,516.59,9875.0,514.7362,515.8046,514.7362,515.8046,9875.0
2025-01-15 13:30:00,516.69,516.76,516.16,516.49,7981.0,515.9044,515.9743,515.3752,515.7047,7981.0
2025-01-15 13:40:00,516.56,516.77,516.29,516.44,17892.0,515.7746,515.9843,515.505,515.6548,17892.0
2025-01-15 13:50:00,516.54,516.72,516.33,516.38,17090.0,515.7547,515.9344,515.545,515.5949,17090.0
2025-01-15 14:00:00,516.41,516.51,516.03,516.03,2631.0,515.6249,515.7247,515.2454,515.2454,2631.0
2025-01-15 14:10:00,516.07,516.28,515.84,516.01,1021.0,515.2854,515.4951,515.0557,515.2255,1021.0
2025-01-15 14:20:00,516.08,516.72,516.03,516.72,12297.0,515.2954,515.9344,515.2454,515.9344,12297.0
2025-01-15 14:30:00,517.88,518.06,517.58,517.94,6300.0,517.0926,517.2723,516.7931,517.1525,6300.0
2025-01-15 14:40:00,518.11,519.03,518.1,518.6,3055.0,517.3223,518.2409,517.3123,517.8115,3055.0
2025-01-15 14:50:00,518.92,519.01,518.31,518.34,5568.0,518.131,518.2209,517.522,517.5519,5568.0
2025-01-15 15:00:00,518.4,519.81,518.1,518.67,87838.0,517.6118,519.0197,517.3123,517.8814,87838.0
2025-01-15 15:10:00,519.33,519.43,519.1,519.21,1449.0,518.5404,518.6403,518.3108,518.4206,1449.0
2025-01-15 15:20:00,519.36,520.55,519.2,520.02,3600.0,518.5704,519.7586,518.4106,519.2294,3600.0
2025-01-15 15:30:00,519.84,519.89,518.81,519.05,9735.0,519.0496,519.0996,518.0212,518.2608,9735.0
2025-01-15 15:40:00,519.05,519.12,518.28,518.82,15169.0,518.2608,518.3307,517.492,518.0312,15169.0
2025-01-15 15:50:00,518.85,519.96,517.43,517.87,83643.0,518.0611,519.1695,516.6433,517.0826,83643.0
2025-01-16 09:30:00,518.8,519.0,518.08,518.08,3279.0,518.0112,518.2109,517.2923,517.2923,3279.0
2025-01-16 09:40:00,519.31,519.88,519.05,519.06,1865.0,518.5204,519.0896,518.2608,518.2708,1865.0
2025-01-16 09:50:00,519.4,519.4,518.5,518.62,1441.0,518.6103,518.6103,517.7117,517.8315,1441.0
2025-01-16 10:00:00,518.14,518.75,517.41,518.75,2281.0,517.3522,517.9613,516.6233,517.9613,2281.0
2025-01-16 10:10:00,518.56,519.71,518.54,519.71,2182.0,517.7716,518.9198,517.7516,518.9198,2182.0
2025-01-16 10:20:00,520.0,520.0,516.02,516.63,8513.0,519.2094,519.2094,515.2354,515.8445,8513.0
2025-01-16 10:30:00,516.63,516.92,515.81,516.67,7556.0,515.8445,516.1341,515.0258,515.8845,7556.0
2025-01-16 10:40:00,516.74,517.59,516.11,517.59,6315.0,515.9544,516.8031,515.3253,516.8031,6315.0
2025-01-16 10:50:00,517.97,519.21,517.49,519.07,4620.0,517.1825,518.4206,516.7032,518.2808,4620.0
2025-01-16 11:00:00,518.67,519.0,517.72,518.37,12175.0,517.8814,518.2109,516.9329,517.5819,12175.0
2025-01-16 11:10:00,518.58,519.25,517.69,518.0,5280.0,517.7916,518.4605,516.9029,517.2124,5280.0
2025-01-16 11:20:00,517.91,518.21,517.48,518.0,8043.0,517.1226,517.4221,516.6932,517.2124,8043.0
2025-01-16 11:30:00,518.1,519.0,518.01,518.79,10437.0,517.3123,518.2109,517.2224,518.0012,10437.0
2025-01-16 11:40:00,518.82,519.3,518.4,519.3,5382.0,518.0312,518.5105,517.6118,518.5105,5382.0
2025-01-16 11:50:00,519.27,519.84,519.08,519.84,3052.0,518.4805,519.0496,518.2908,519.0496,3052.0
2025-01-16 12:00:00,519.99,520.21,519.66,519.7,1392.0,519.1994,519.4191,518.8699,518.9099,1392.0
2025-01-16 12:10:00,519.51,520.01,519.41,519.58,1513.0,518.7201,519.2194,518.6203,518.79,1513.0
2025-01-16 12:20:00,518.89,519.62,518.89,519.6,610.0,518.1011,518.83,518.1011,518.81,610.0
2025-01-16 12:30:00,519.33,519.33,518.77,518.9,400.0,518.5404,518.5404,517.9813,518.1111,400.0
2025-01-16 12:40:00,518.67,519.05,518.67,519.05,800.0,517.8814,518.2608,517.8814,518.2608,800.0
2025-01-16 12:50:00,519.04,519.08,518.77,519.08,600.0,518.2509,518.2908,517.9813,518.2908,600.0
2025-01-16 13:00:00,519.1,519.34,518.81,518.81,860.0,518.3108,518.5504,518.0212,518.0212,860.0
2025-01-16 13:10:00,519.19,519.24,518.58,518.58,1200.0,518.4006,518.4506,517.7916,517.7916,1200.0
2025-01-16 13:20:00,519.25,519.32,518.36,518.36,1000.0,518.4605,518.5304,517.5719,517.5719,1000.0
2025-01-16 13:30:00,518.45,519.0,517.75,517.75,4490.0,517.6618,518.2109,516.9628,516.9628,4490.0
2025-01-16 13:40:00,518.21,518.56,517.4,517.53,2219.0,517.4221,517.7716,516.6134,516.7432,2219.0
2025-01-16 13:50:00,517.66,518.09,517.18,517.18,2104.0,516.873,517.3023,516.3937,516.3937,2104.0
2025-01-16 14:00:00,517.28,517.74,517.04,517.63,1235.0,516.4935,516.9528,516.2539,516.843,1235.0
2025-01-16 14:10:00,517.75,518.56,517.75,518.56,3733.0,516.9628,517.7716,516.9628,517.7716,3733.0
2025-01-16 14:20:00,518.25,519.19,518.06,519.19,965.0,517.4621,518.4006,517.2723,518.4006,965.0
2025-01-16 14:30:00,518.93,518.93,518.53,518.87,1567.0,518.141,518.141,517.7416,518.0811,1567.0
2025-01-16 14:40:00,518.73,518.73,518.31,518.31,1100.0,517.9413,517.9413,517.522,517.522,1100.0
2025-01-16 14:50:00,518.54,518.84,518.0,518.74,2094.0,517.7516,518.0512,517.2124,517.9513,2094.0
2025-01-16 15:00:00,518.75,518.82,518.51,518.62,2312.0,517.9613,518.0312,517.7217,517.8315,2312.0
2025-01-16 15:10:00,518.62,518.73,518.27,518.69,1922.0,517.8315,517.9413,517.482,517.9014,1922.0
2025-01-16 15:20:00,518.68,518.84,518.27,518.5,1961.0,517.8914,518.0512,517.482,517.7117,1961.0
2025-01-16 15:30:00,518.5,518.85,518.38,518.63,2848.0,517.7117,518.0611,517.5919,517.8415,2848.0
2025-01-16 15:40:00,518.62,519.42,518.57,519.25,3780.0,517.8315,518.6303,517.7816,518.4605,3780.0
2025-01-16 15:50:00,519.07,519.97,518.8,518.83,40653.0,518.2808,519.1794,518.0112,518.0412,40653.0
2025-01-17 09:30:00,529.06,529.06,521.14,522.32,83321.0,528.2556,528.2556,520.3477,521.5259,83321.0
2025-01-17 09:40:00,521.73,522.62,520.19,522.23,7398.0,520.9368,521.8254,519.3991,521.436,7398.0
2025-01-17 09:50:00,522.18,522.18,520.43,520.5,5662.0,521.3861,521.3861,519.6387,519.7086,5662.0
2025-01-17 10:00:00,520.5,521.21,520.07,520.46,4866.0,519.7086,520.4176,519.2793,519.6687,4866.0
2025-01-17 10:10:00,520.5,522.42,520.26,522.14,5921.0,519.7086,521.6257,519.469,521.3461,5921.0
2025-01-17 10:20:00,522.11,522.3,520.85,520.98,5330.0,521.3162,521.5059,520.0581,520.1879,5330.0
2025-01-17 10:30:00,520.99,521.57,520.58,521.57,4139.0,520.1979,520.777,519.7885,520.777,4139.0
2025-01-17 10:40:00,521.44,521.58,521.12,521.58,2500.0,520.6472,520.787,520.3277,520.787,2500.0
2025-01-17 10:50:00,521.58,522.52,521.15,521.5,8514.0,520.787,521.7256,520.3577,520.7071,8514.0
2025-01-17 11:00:00,521.57,523.84,521.52,523.23,5395.0,520.777,523.0436,520.7271,522.4345,5395.0
2025-01-17 11:10:00,523.13,523.19,522.24,522.47,5945.0,522.3346,522.3945,521.446,521.6756,5945.0
2025-01-17 11:20:00,522.55,523.13,522.29,522.73,7432.0,521.7555,522.3346,521.4959,521.9352,7432.0
2025-01-17 11:30:00,522.67,522.67,521.8,522.1,5803.0,521.8753,521.8753,521.0067,521.3062,5803.0
2025-01-17 11:40:00,522.39,522.41,521.9,521.9,4252.0,521.5958,521.6157,521.1065,521.1065,4252.0
2025-01-17 11:50:00,521.93,522.23,521.89,522.23,2273.0,521.1365,521.436,521.0965,521.436,2273.0
2025-01-17 12:00:00,521.91,522.27,521.57,522.0,5064.0,521.1165,521.4759,520.777,521.2064,5064.0
2025-01-17 12:10:00,522.37,523.0,522.36,523.0,2626.0,521.5758,522.2048,521.5658,522.2048,2626.0
2025-01-17 12:20:00,522.66,522.97,522.48,522.72,3641.0,521.8654,522.1749,521.6856,521.9253,3641.0
2025-01-17 12:30:00,522.64,523.0,522.58,522.88,6313.0,521.8454,522.2048,521.7855,522.085,6313.0
2025-01-17 12:40:00,522.46,523.06,522.46,522.53,3965.0,521.6657,522.2647,521.6657,521.7356,3965.0
2025-01-17 12:50:00,522.73,522.73,521.93,522.18,2324.0,521.9352,521.9352,521.1365,521.3861,2324.0
2025-01-17 13:00:00,522.0,522.02,521.9,521.97,2731.0,521.2064,521.2263,521.1065,521.1764,2731.0
2025-01-17 13:10:00,521.96,522.37,521.78,522.27,4400.0,521.1664,521.5758,520.9867,521.4759,4400.0
2025-01-17 13:20:00,522.25,523.07,522.17,522.76,5702.0,521.456,522.2747,521.3761,521.9652,5702.0
2025-01-17 13:30:00,522.86,522.86,522.23,522.45,3185.0,522.0651,522.0651,521.436,521.6557,3185.0
2025-01-17 13:40:00,522.38,522.5,521.97,522.25,4584.0,521.5858,521.7056,521.1764,521.456,4584.0
2025-01-17 13:50:00,522.25,522.25,521.76,521.95,2859.0,521.456,521.456,520.9667,521.1564,2859.0
2025-01-17 14:00:00,522.14,522.18,521.72,521.72,6400.0,521.3461,521.3861,520.9268,520.9268,6400.0
2025-01-17 14:10:00,521.83,522.12,521.5,521.69,4206.0,521.0366,521.3262,520.7071,520.8968,4206.0
2025-01-17 14:20:00,521.67,522.6,521.66,521.86,3000.0,520.8769,521.8054,520.8669,521.0666,3000.0
2025-01-17 14:30:00,521.9,522.1,521.59,521.69,4130.0,521.1065,521.3062,520.797,520.8968,4130.0
2025-01-17 14:40:00,521.74,522.0,521.49,522.0,7501.0,520.9468,521.2064,520.6971,521.2064,7501.0
2025-01-17 14:50:00,521.79,522.1,521.18,521.7,16969.0,520.9967,521.3062,520.3876,520.9068,16969.0
2025-01-17 15:00:00,521.57,521.57,520.82,521.0,6867.0,520.777,520.777,520.0282,520.2079,6867.0
2025-01-17 15:10:00,521.16,521.8,521.04,521.74,3377.0,520.3676,521.0067,520.2478,520.9468,3377.0
2025-01-17 15:20:00,521.94,521.94,520.73,521.0,20222.0,521.1464,521.1464,519.9383,520.2079,20222.0
2025-01-17 15:30:00,521.0,521.91,521.0,521.8,6708.0,520.2079,521.1165,520.2079,521.0067,6708.0
2025-01-17 15:40:00,521.8,521.92,520.81,521.45,18822.0,521.0067,521.1265,520.0182,520.6572,18822.0
2025-01-17 15:50:00,521.29,522.47,521.23,522.33,46274.0,520.4974,521.6756,520.4375,521.5359,46274.0
2025-01-21 09:30:00,524.09,527.93,523.04,526.87,12301.0,523.2932,527.1273,522.2448,526.069,12301.0
2025-01-21 09:40:00,527.22,530.04,526.62,529.5,6037.0,526.4184,529.2341,525.8193,528.695,6037.0
2025-01-21 09:50:00,529.94,530.23,528.55,529.97,7125.0,529.1343,529.4238,527.7464,529.1642,7125.0
2025-01-21 10:00:00,529.35,529.67,528.48,529.3,6885.0,528.5452,528.8647,527.6765,528.4953,6885.0
2025-01-21 10:10:00,529.72,529.85,528.54,529.57,5301.0,528.9146,529.0444,527.7364,528.7648,5301.0
2025-01-21 10:20:00,529.62,529.66,527.42,528.3,4044.0,528.8148,528.8547,526.6181,527.4968,4044.0
2025-01-21 10:30:00,528.3,528.88,527.88,528.38,2787.0,527.4968,528.0759,527.0774,527.5767,2787.0
2025-01-21 10:40:00,528.34,528.65,527.67,527.67,3179.0,527.5367,527.8462,526.8677,526.8677,3179.0
2025-01-21 10:50:00,527.75,527.88,526.72,526.72,6843.0,526.9476,527.0774,525.9192,525.9192,6843.0
2025-01-21 11:00:00,526.82,527.61,526.82,527.38,1653.0,526.019,526.8078,526.019,526.5782,1653.0
2025-01-21 11:10:00,527.54,528.29,527.54,528.29,2000.0,526.7379,527.4868,526.7379,527.4868,2000.0
2025-01-21 11:20:00,528.53,529.61,528.53,529.36,3729.0,527.7264,528.8048,527.7264,528.5552,3729.0
2025-01-21 11:30:00,529.43,529.87,529.06,529.41,1548.0,528.6251,529.0644,528.2556,528.6051,1548.0
2025-01-21 11:40:00,528.8,529.2,528.58,528.67,2657.0,527.996,528.3954,527.7764,527.8662,2657.0
2025-01-21 11:50:00,528.74,529.38,528.74,528.8,2255.0,527.9361,528.5751,527.9361,527.996,2255.0
2025-01-21 12:00:00,529.19,529.87,529.19,529.58,3263.0,528.3854,529.0644,528.3854,528.7748,3263.0
2025-01-21 12:10:00,529.15,529.58,528.99,529.35,3651.0,528.3455,528.7748,528.1857,528.5452,3651.0
2025-01-21 12:20:00,529.57,530.34,529.57,530.27,1874.0,528.7648,529.5337,528.7648,529.4638,1874.0
2025-01-21 12:30:00,530.37,530.86,530.37,530.55,2500.0,529.5636,530.0529,529.5636,529.7434,2500.0
2025-01-21 12:40:00,530.56,530.95,530.37,530.95,3201.0,529.7533,530.1428,529.5636,530.1428,3201.0
2025-01-21 12:50:00,531.08,531.42,531.05,531.14,2740.0,530.2726,530.612,530.2426,530.3325,2740.0
2025-01-21 13:00:00,531.13,531.14,530.41,531.11,3482.0,530.3225,530.3325,529.6036,530.3025,3482.0
2025-01-21 13:10:00,530.83,530.83,530.25,530.58,2681.0,530.0229,530.0229,529.4438,529.7733,2681.0
2025-01-21 13:20:00,530.8,531.03,530.78,530.79,1328.0,529.993,530.2226,529.973,529.983,1328.0
2025-01-21 13:30:00,531.04,531.04,530.71,530.71,3740.0,530.2326,530.2326,529.9031,529.9031,3740.0
2025-01-21 13:40:00,530.73,530.73,529.95,529.96,2200.0,529.9231,529.9231,529.1443,529.1543,2200.0
2025-01-21 13:50:00,529.96,530.37,529.84,530.26,4779.0,529.1543,529.5636,529.0344,529.4538,4779.0
2025-01-21 14:00:00,530.25,530.44,529.8,529.8,1524.0,529.4438,529.6335,528.9945,528.9945,1524.0
2025-01-21 14:10:00,529.8,529.81,529.5,529.73,928.0,528.9945,529.0045,528.695,528.9246,928.0
2025-01-21 14:20:00,529.53,529.81,529.34,529.81,3269.0,528.7249,529.0045,528.5352,529.0045,3269.0
2025-01-21 14:30:00,529.52,529.54,529.23,529.23,1059.0,528.7149,528.7349,528.4254,528.4254,1059.0
2025-01-21 14:40:00,528.96,529.11,528.96,529.11,815.0,528.1558,528.3055,528.1558,528.3055,815.0
2025-01-21 14:50:00,529.26,529.53,529.26,529.53,905.0,528.4553,528.7249,528.4553,528.7249,905.0
2025-01-21 15:00:00,529.33,530.11,529.33,529.68,2603.0,528.5252,529.304,528.5252,528.8747,2603.0
2025-01-21 15:10:00,529.68,529.72,528.73,529.03,8453.0,528.8747,528.9146,527.9261,528.2257,8453.0
2025-01-21 15:20:00,529.14,530.18,529.14,529.94,1838.0,528.3355,529.3739,528.3355,529.1343,1838.0
2025-01-21 15:30:00,530.16,530.21,529.29,529.3,6290.0,529.354,529.4039,528.4853,528.4953,6290.0
2025-01-21 15:40:00,529.29,529.81,528.97,529.81,4245.0,528.4853,529.0045,528.1658,529.0045,4245.0
2025-01-21 15:50:00,529.7,531.11,529.38,530.79,26835.0,528.8947,530.3025,528.5751,529.983,26835.0
2025-01-22 09:30:00,530.88,534.66,529.91,530.1,7009.0,530.0729,533.8471,529.1043,529.294,7009.0
2025-01-22 09:40:00,530.17,532.52,530.17,531.97,5063.0,529.3639,531.7104,529.3639,531.1612,5063.0
2025-01-22 09:50:00,531.92,534.93,531.92,534.67,4010.0,531.1113,534.1167,531.1113,533.8571,4010.0
2025-01-22 10:00:00,535.42,535.93,534.59,534.63,6593.0,534.606,535.1152,533.7772,533.8172,6593.0
2025-01-22 10:10:00,534.63,535.85,534.56,535.72,3253.0,533.8172,535.0353,533.7473,534.9055,3253.0
2025-01-22 10:20:00,535.05,535.05,533.13,534.13,5474.0,534.2365,534.2365,532.3194,533.3179,5474.0
2025-01-22 10:30:00,533.76,534.38,533.44,533.76,1468.0,532.9485,533.5675,532.629,532.9485,1468.0
2025-01-22 10:40:00,533.76,533.77,532.58,532.66,2310.0,532.9485,532.9585,531.7703,531.8502,2310.0
2025-01-22 10:50:00,532.84,533.34,532.56,533.34,1611.0,532.0299,532.5291,531.7503,532.5291,1611.0
2025-01-22 11:00:00,533.35,533.88,532.85,533.88,3152.0,532.5391,533.0683,532.0399,533.0683,3152.0
2025-01-22 11:10:00,533.32,533.55,532.59,533.54,2768.0,532.5091,532.7388,531.7803,532.7288,2768.0
2025-01-22 11:20:00,533.0,533.43,532.46,533.13,4871.0,532.1896,532.619,531.6505,532.3194,4871.0
2025-01-22 11:30:00,533.13,533.35,532.89,533.02,3173.0,532.3194,532.5391,532.0798,532.2096,3173.0
2025-01-22 11:40:00,532.98,533.12,532.61,532.8,1255.0,532.1697,532.3095,531.8002,531.9899,1255.0
2025-01-22 11:50:00,532.78,533.18,532.76,533.0,3000.0,531.97,532.3694,531.95,532.1896,3000.0
2025-01-22 12:00:00,532.52,533.66,532.52,533.59,4275.0,531.7104,532.8486,531.7104,532.7787,4275.0
2025-01-22 12:10:00,533.1,533.97,533.1,533.8,1300.0,532.2895,533.1582,532.2895,532.9884,1300.0
2025-01-22 12:20:00,533.71,533.71,532.99,532.99,900.0,532.8986,532.8986,532.1796,532.1796,900.0
2025-01-22 12:30:00,533.14,533.15,532.83,533.04,1742.0,532.3294,532.3394,532.0199,532.2296,1742.0
2025-01-22 12:40:00,532.98,532.98,532.66,532.82,335.0,532.1697,532.1697,531.8502,532.0099,335.0
2025-01-22 12:50:00,532.81,532.82,532.64,532.74,555.0,531.9999,532.0099,531.8302,531.93,555.0
2025-01-22 13:00:00,532.83,532.83,531.4,531.98,4253.0,532.0199,532.0199,530.5921,531.1712,4253.0
2025-01-22 13:10:00,532.06,532.14,532.02,532.02,1000.0,531.2511,531.3309,531.2111,531.2111,1000.0
2025-01-22 13:20:00,531.69,532.33,531.69,531.69,1020.0,530.8816,531.5207,530.8816,530.8816,1020.0
2025-01-22 13:30:00,531.85,531.89,531.66,531.66,1114.0,531.0414,531.0813,530.8517,530.8517,1114.0
2025-01-22 13:40:00,532.0,532.8,531.89,532.44,2400.0,531.1912,531.9899,531.0813,531.6305,2400.0
2025-01-22 13:50:00,532.27,532.7,532.27,532.54,9928.0,531.4607,531.8901,531.4607,531.7303,9928.0
2025-01-22 14:00:00,532.22,532.45,532.2,532.45,800.0,531.4108,531.6405,531.3909,531.6405,800.0
2025-01-22 14:10:00,532.35,532.75,532.35,532.44,700.0,531.5406,531.94,531.5406,531.6305,700.0
2025-01-22 14:20:00,532.27,532.86,532.25,532.81,1188.0,531.4607,532.0498,531.4408,531.9999,1188.0
2025-01-22 14:30:00,532.62,533.49,532.62,533.49,800.0,531.8102,532.6789,531.8102,532.6789,800.0
2025-01-22 14:40:00,533.48,533.99,533.43,533.99,900.0,532.6689,533.1781,532.619,533.1781,900.0
2025-01-22 14:50:00,533.75,533.97,532.97,533.09,5456.0,532.9385,533.1582,532.1597,532.2795,5456.0
2025-01-22 15:00:00,533.04,533.79,532.98,533.79,5003.0,532.2296,532.9784,532.1697,532.9784,5003.0
2025-01-22 15:10:00,533.68,534.24,533.68,534.22,711.0,532.8686,533.4277,532.8686,533.4078,711.0
2025-01-22 15:20:00,534.16,534.33,533.87,534.13,4839.0,533.3479,533.5176,533.0583,533.3179,4839.0
2025-01-22 15:30:00,534.23,534.36,533.71,533.86,1815.0,533.4178,533.5476,532.8986,533.0483,1815.0
2025-01-22 15:40:00,533.67,533.85,533.31,533.5,2984.0,532.8586,533.0383,532.4992,532.6889,2984.0
2025-01-22 15:50:00,533.52,535.03,533.43,534.28,22417.0,532.7088,534.2165,532.619,533.4677,22417.0
2025-01-23 09:30:00,531.1,531.5,530.47,531.37,7670.0,530.2925,530.6919,529.6635,530.5621,7670.0
2025-01-23 09:40:00,531.42,532.35,530.96,531.23,2404.0,530.612,531.5406,530.1527,530.4223,2404.0
2025-01-23 09:50:00,530.74,531.39,529.92,530.06,5752.0,529.9331,530.5821,529.1143,529.2541,5752.0
2025-01-23 10:00:00,530.05,530.05,529.63,529.63,500.0,529.2441,529.2441,528.8248,528.8248,500.0
2025-01-23 10:10:00,529.39,529.59,528.03,528.96,4971.0,528.5851,528.7848,527.2272,528.1558,4971.0
2025-01-23 10:20:00,528.99,528.99,528.27,528.27,300.0,528.1857,528.1857,527.4668,527.4668,300.0
2025-01-23 10:30:00,528.51,528.51,528.18,528.18,200.0,527.7065,527.7065,527.377,527.377,200.0
2025-01-23 10:40:00,528.45,528.84,528.45,528.62,1200.0,527.6466,528.036,527.6466,527.8163,1200.0
2025-01-23 10:50:00,528.84,529.38,528.84,529.28,779.0,528.036,528.5751,528.036,528.4753,779.0
2025-01-23 11:00:00,529.28,529.6,528.81,528.81,1603.0,528.4753,528.7948,528.006,528.006,1603.0
2025-01-23 11:10:00,529.02,529.17,528.55,529.07,2827.0,528.2157,528.3655,527.7464,528.2656,2827.0
2025-01-23 11:20:00,529.29,529.71,529.21,529.41,2877.0,528.4853,528.9046,528.4054,528.6051,2877.0
2025-01-23 11:30:00,529.31,529.43,529.11,529.15,1519.0,528.5052,528.6251,528.3055,528.3455,1519.0
2025-01-23 11:40:00,529.35,529.68,529.19,529.19,1755.0,528.5452,528.8747,528.3854,528.3854,1755.0
2025-01-23 11:50:00,529.37,530.0,529.37,530.0,2863.0,528.5652,529.1942,528.5652,529.1942,2863.0
2025-01-23 12:00:00,530.07,530.51,530.07,530.51,900.0,529.2641,529.7034,529.2641,529.7034,900.0
2025-01-23 12:10:00,530.51,530.51,530.3,530.38,600.0,529.7034,529.7034,529.4937,529.5736,600.0
2025-01-23 12:20:00,530.15,530.36,530.08,530.27,3487.0,529.344,529.5536,529.2741,529.4638,3487.0
2025-01-23 12:30:00,530.1,530.16,530.0,530.0,762.0,529.294,529.354,529.1942,529.1942,762.0
2025-01-23 12:40:00,530.3,530.3,530.19,530.22,542.0,529.4937,529.4937,529.3839,529.4139,542.0
2025-01-23 12:50:00,530.22,530.58,529.95,530.58,1810.0,529.4139,529.7733,529.1443,529.7733,1810.0
2025-01-23 13:00:00,530.59,530.7,530.42,530.62,1009.0,529.7833,529.8931,529.6136,529.8133,1009.0
2025-01-23 13:10:00,530.5,530.87,530.5,530.67,1035.0,529.6934,530.0629,529.6934,529.8632,1035.0
2025-01-23 13:20:00,530.44,530.45,530.23,530.24,1367.0,529.6335,529.6435,529.4238,529.4338,1367.0
2025-01-23 13:30:00,530.28,530.43,529.84,529.84,1119.0,529.4738,529.6235,529.0344,529.0344,1119.0
2025-01-23 13:40:00,529.57,529.57,529.32,529.49,2588.0,528.7648,528.7648,528.5152,528.685,2588.0
2025-01-23 13:50:00,529.49,530.06,529.39,530.06,4724.0,528.685,529.2541,528.5851,529.2541,4724.0
2025-01-23 14:00:00,529.78,529.93,529.68,529.89,1250.0,528.9745,529.1243,528.8747,529.0844,1250.0
2025-01-23 14:10:00,529.78,530.07,529.78,530.07,1180.0,528.9745,529.2641,528.9745,529.2641,1180.0
2025-01-23 14:20:00,530.0,530.15,529.79,530.13,4056.0,529.1942,529.344,528.9845,529.324,4056.0
2025-01-23 14:30:00,530.02,531.01,530.02,531.0,2170.0,529.2142,530.2027,529.2142,530.1927,2170.0
2025-01-23 14:40:00,531.01,531.01,530.71,530.71,2866.0,530.2027,530.2027,529.9031,529.9031,2866.0
2025-01-23 14:50:00,530.91,531.07,530.65,530.67,1713.0,530.1028,530.2626,529.8432,529.8632,1713.0
2025-01-23 15:00:00,530.54,530.85,530.53,530.85,2291.0,529.7334,530.0429,529.7234,530.0429,2291.0
2025-01-23 15:10:00,530.99,531.36,530.99,531.09,3232.0,530.1827,530.5521,530.1827,530.2825,3232.0
2025-01-23 15:20:00,531.11,531.29,530.86,530.86,1394.0,530.3025,530.4822,530.0529,530.0529,1394.0
2025-01-23 15:30:00,530.86,530.99,530.56,530.97,2711.0,530.0529,530.1827,529.7533,530.1627,2711.0
2025-01-23 15:40:00,530.97,531.89,530.97,531.7,2204.0,530.1627,531.0813,530.1627,530.8916,2204.0
2025-01-23 15:50:00,532.18,533.36,532.16,533.24,24451.0,531.3709,532.5491,531.3509,532.4293,24451.0
2025-01-24 09:30:00,532.46,533.66,529.34,531.98,8300.0,531.6505,532.8486,528.5352,531.1712,8300.0
2025-01-24 09:40:00,533.5,533.5,533.33,533.34,200.0,532.6889,532.6889,532.5191,532.5291,200.0
2025-01-24 09:50:00,532.54,532.54,531.67,532.33,1300.0,531.7303,531.7303,530.8617,531.5207,1300.0
2025-01-24 10:00:00,533.02,533.19,532.34,532.35,1723.0,532.2096,532.3793,531.5306,531.5406,1723.0
2025-01-24 10:10:00,532.37,533.71,532.28,533.31,2506.0,531.5606,532.8986,531.4707,532.4992,2506.0
2025-01-24 10:20:00,533.26,533.35,532.62,532.62,1500.0,532.4492,532.5391,531.8102,531.8102,1500.0
2025-01-24 10:30:00,532.65,532.82,532.47,532.82,1893.0,531.8402,532.0099,531.6604,532.0099,1893.0
2025-01-24 10:40:00,532.91,533.32,532.77,533.18,1200.0,532.0998,532.5091,531.96,532.3694,1200.0
2025-01-24 10:50:00,533.19,533.31,532.6,532.6,2664.0,532.3793,532.4992,531.7902,531.7902,2664.0
2025-01-24 11:00:00,532.58,532.63,532.42,532.42,1108.0,531.7703,531.8202,531.6105,531.6105,1108.0
2025-01-24 11:10:00,532.61,533.21,532.61,533.19,710.0,531.8002,532.3993,531.8002,532.3793,710.0
2025-01-24 11:20:00,533.19,533.71,533.18,533.71,700.0,532.3793,532.8986,532.3694,532.8986,700.0
2025-01-24 11:30:00,533.34,533.34,533.33,533.34,190.0,532.5291,532.5291,532.5191,532.5291,190.0
2025-01-24 11:40:00,533.69,533.69,533.44,533.44,200.0,532.8786,532.8786,532.629,532.629,200.0
2025-01-24 11:50:00,533.59,535.0,533.26,534.02,2446.0,532.7787,534.1866,532.4492,533.2081,2446.0
2025-01-24 12:00:00,533.96,533.97,533.95,533.97,407.0,533.1482,533.1582,533.1382,533.1582,407.0
2025-01-24 12:10:00,534.33,534.33,533.81,533.96,1974.0,533.5176,533.5176,532.9984,533.1482,1974.0
2025-01-24 12:20:00,534.34,534.4,534.22,534.39,454.0,533.5276,533.5875,533.4078,533.5775,454.0
2025-01-24 12:30:00,533.98,534.27,533.65,534.14,1740.0,533.1681,533.4577,532.8386,533.3279,1740.0
2025-01-24 12:40:00,534.16,534.16,533.45,533.45,1856.0,533.3479,533.3479,532.6389,532.6389,1856.0
2025-01-24 12:50:00,533.46,533.49,533.02,533.02,2174.0,532.6489,532.6789,532.2096,532.2096,2174.0
2025-01-24 13:00:00,532.92,532.92,532.92,532.92,100.0,532.1098,532.1098,532.1098,532.1098,100.0
2025-01-24 13:10:00,532.74,533.19,532.39,532.39,1000.0,531.93,532.3793,531.5806,531.5806,1000.0
2025-01-24 13:20:00,532.38,532.38,531.79,531.97,1030.0,531.5706,531.5706,530.9815,531.1612,1030.0
2025-01-24 13:30:00,531.97,532.24,531.62,531.75,2643.0,531.1612,531.4308,530.8117,530.9415,2643.0
2025-01-24 13:40:00,531.42,532.4,531.42,532.09,2470.0,530.612,531.5905,530.612,531.281,2470.0
2025-01-24 13:50:00,532.25,532.8,532.01,532.01,1721.0,531.4408,531.9899,531.2011,531.2011,1721.0
2025-01-24 14:00:00,531.93,532.07,531.29,531.29,625.0,531.1213,531.261,530.4822,530.4822,625.0
2025-01-24 14:10:00,531.26,531.51,531.17,531.35,1157.0,530.4523,530.7019,530.3624,530.5421,1157.0
2025-01-24 14:20:00,531.47,531.75,531.01,531.33,1645.0,530.662,530.9415,530.2027,530.5222,1645.0
2025-01-24 14:30:00,531.03,531.73,531.03,531.48,798.0,530.2226,530.9216,530.2226,530.6719,798.0
2025-01-24 14:40:00,531.23,531.63,530.53,530.98,10545.0,530.4223,530.8217,529.7234,530.1727,10545.0
2025-01-24 14:50:00,531.04,531.63,531.03,531.2,1469.0,530.2326,530.8217,530.2226,530.3924,1469.0
2025-01-24 15:00:00,531.31,531.55,531.1,531.1,1612.0,530.5022,530.7418,530.2925,530.2925,1612.0
2025-01-24 15:10:00,531.1,531.13,530.67,530.67,1500.0,530.2925,530.3225,529.8632,529.8632,1500.0
2025-01-24 15:20:00,530.56,530.56,530.15,530.39,2600.0,529.7533,529.7533,529.344,529.5836,2600.0
2025-01-24 15:30:00,530.65,530.67,529.82,530.09,1500.0,529.8432,529.8632,529.0145,529.2841,1500.0
2025-01-24 15:40:00,529.81,530.45,529.81,530.38,2661.0,529.0045,529.6435,529.0045,529.5736,2661.0
2025-01-24 15:50:00,530.79,531.73,530.55,531.35,10109.0,529.983,530.9216,529.7434,530.5421,10109.0
2025-01-27 09:30:00,527.91,536.53,527.19,536.21,13601.0,527.1074,535.7143,526.3885,535.3948,13601.0
2025-01-27 09:40:00,536.61,537.03,535.13,536.0,8114.0,535.7941,536.2135,534.3164,535.1851,8114.0
2025-01-27 09:50:00,535.13,535.59,533.8,535.45,4605.0,534.3164,534.7757,532.9884,534.6359,4605.0
2025-01-27 10:00:00,535.51,536.13,534.7,535.4,11376.0,534.6958,535.3149,533.887,534.586,11376.0
2025-01-27 10:10:00,535.42,536.68,535.42,535.46,6551.0,534.606,535.864,534.606,534.6459,6551.0
2025-01-27 10:20:00,536.0,537.7,535.89,537.6,2971.0,535.1851,536.8825,535.0752,536.7826,2971.0
2025-01-27 10:30:00,537.52,538.1,537.35,537.9,1663.0,536.7028,537.2819,536.533,537.0822,1663.0
2025-01-27 10:40:00,537.89,537.91,535.9,535.9,1800.0,537.0722,537.0922,535.0852,535.0852,1800.0
2025-01-27 10:50:00,536.13,536.28,535.56,535.56,1400.0,535.3149,535.4646,534.7457,534.7457,1400.0
2025-01-27 11:00:00,535.49,536.05,535.36,535.92,2241.0,534.6758,535.235,534.546,535.1052,2241.0
2025-01-27 11:10:00,536.17,536.75,535.79,536.71,4385.0,535.3548,535.9339,534.9754,535.894,4385.0
2025-01-27 11:20:00,536.79,537.61,536.76,537.57,3860.0,535.9739,536.7926,535.9439,536.7527,3860.0
2025-01-27 11:30:00,537.39,539.38,537.0,538.58,5232.0,536.573,538.5599,536.1836,537.7611,5232.0
2025-01-27 11:40:00,538.14,538.48,537.6,538.01,7175.0,537.3218,537.6613,536.7826,537.192,7175.0
2025-01-27 11:50:00,537.8,538.15,536.93,538.15,12933.0,536.9823,537.3318,536.1137,537.3318,12933.0
2025-01-27 12:00:00,537.76,537.77,536.94,537.6,3800.0,536.9424,536.9524,536.1236,536.7826,3800.0
2025-01-27 12:10:00,537.76,538.27,537.52,537.88,4091.0,536.9424,537.4516,536.7028,537.0622,4091.0
2025-01-27 12:20:00,537.95,538.86,537.89,538.56,2253.0,537.1321,538.0407,537.0722,537.7412,2253.0
2025-01-27 12:30:00,538.17,538.48,537.21,537.49,1226.0,537.3518,537.6613,536.3932,536.6728,1226.0
2025-01-27 12:40:00,537.42,538.13,537.39,538.13,2600.0,536.6029,537.3118,536.573,537.3118,2600.0
2025-01-27 12:50:00,538.18,538.41,537.64,538.17,3529.0,537.3618,537.5914,536.8226,537.3518,3529.0
2025-01-27 13:00:00,538.17,538.57,537.74,538.22,4931.0,537.3518,537.7512,536.9224,537.4017,4931.0
2025-01-27 13:10:00,538.22,539.05,538.21,538.84,2400.0,537.4017,538.2304,537.3917,538.0208,2400.0
2025-01-27 13:20:00,539.14,539.55,539.07,539.55,1000.0,538.3203,538.7297,538.2504,538.7297,1000.0
2025-01-27 13:30:00,539.55,540.07,539.22,539.22,7122.0,538.7297,539.2489,538.4002,538.4002,7122.0
2025-01-27 13:40:00,539.25,540.44,539.25,539.84,3384.0,538.4301,539.6183,538.4301,539.0192,3384.0
2025-01-27 13:50:00,539.84,539.97,538.83,539.15,4344.0,539.0192,539.149,538.0108,538.3303,4344.0
2025-01-27 14:00:00,539.25,540.33,539.1,539.54,5928.0,538.4301,539.5085,538.2804,538.7197,5928.0
2025-01-27 14:10:00,539.75,540.7,539.71,540.7,4679.0,538.9294,539.8779,538.8894,539.8779,4679.0
2025-01-27 14:20:00,540.57,541.67,540.5,541.08,5305.0,539.7481,540.8465,539.6782,540.2573,5305.0
2025-01-27 14:30:00,540.71,541.09,540.38,540.76,2300.0,539.8879,540.2673,539.5584,539.9378,2300.0
2025-01-27 14:40:00,540.56,541.29,539.54,539.7,9286.0,539.7381,540.467,538.7197,538.8794,9286.0
2025-01-27 14:50:00,539.7,540.46,539.42,539.43,3141.0,538.8794,539.6383,538.5999,538.6099,3141.0
2025-01-27 15:00:00,539.42,540.21,538.52,539.07,4140.0,538.5999,539.3887,537.7012,538.2504,4140.0
2025-01-27 15:10:00,538.75,539.34,538.43,539.34,6786.0,537.9309,538.52,537.6114,538.52,6786.0
2025-01-27 15:20:00,539.37,539.99,539.13,539.55,5183.0,538.5499,539.169,538.3103,538.7297,5183.0
2025-01-27 15:30:00,539.58,539.61,538.35,538.85,5083.0,538.7596,538.7896,537.5315,538.0307,5083.0
2025-01-27 15:40:00,539.0,540.09,538.91,539.33,7751.0,538.1805,539.2689,538.0906,538.51,7751.0
2025-01-27 15:50:00,539.32,541.63,539.06,541.34,52366.0,538.5,540.8065,538.2404,540.517,52366.0
2025-01-28 09:30:00,540.11,543.67,535.69,541.06,14227.0,539.2888,542.8434,534.8755,540.2374,14227.0
2025-01-28 09:40:00,540.93,542.04,539.93,540.78,3101.0,540.1076,541.2159,539.1091,539.9578,3101.0
2025-01-28 09:50:00,540.38,544.3,540.37,543.18,16503.0,539.5584,543.4725,539.5484,542.3542,16503.0
2025-01-28 10:00:00,543.02,545.38,543.02,545.31,5639.0,542.1944,544.5508,542.1944,544.4809,5639.0
2025-01-28 10:10:00,545.06,546.92,544.93,546.44,14659.0,544.2313,546.0885,544.1015,545.6092,14659.0
2025-01-28 10:20:00,546.51,548.99,546.51,548.82,8101.0,545.6791,548.1553,545.6791,547.9856,8101.0
2025-01-28 10:30:00,548.94,549.19,547.87,548.54,9254.0,548.1054,548.355,547.037,547.706,9254.0
2025-01-28 10:40:00,548.94,551.11,548.9,550.91,20415.0,548.1054,550.2721,548.0655,550.0724,20415.0
2025-01-28 10:50:00,550.84,552.36,550.51,552.07,10236.0,550.0025,551.5202,549.673,551.2306,10236.0
2025-01-28 11:00:00,552.08,552.87,551.33,551.81,3519.0,551.2406,552.0294,550.4918,550.971,3519.0
2025-01-28 11:10:00,551.88,553.07,551.87,551.97,5513.0,551.0409,552.2291,551.0309,551.1308,5513.0
2025-01-28 11:20:00,551.68,551.96,550.72,550.74,3204.0,550.8412,551.1208,549.8827,549.9027,3204.0
2025-01-28 11:30:00,550.62,551.65,550.61,551.65,5695.0,549.7828,550.8113,549.7729,550.8113,5695.0
2025-01-28 11:40:00,551.53,553.19,551.32,553.19,3028.0,550.6915,552.3489,550.4818,552.3489,3028.0
2025-01-28 11:50:00,552.76,553.25,551.97,552.63,5339.0,551.9196,552.4088,551.1308,551.7898,5339.0
2025-01-28 12:00:00,552.38,552.63,551.17,552.38,6608.0,551.5402,551.7898,550.332,551.5402,6608.0
2025-01-28 12:10:00,552.75,553.03,552.08,552.08,2711.0,551.9096,552.1892,551.2406,551.2406,2711.0
2025-01-28 12:20:00,552.11,552.33,550.83,550.83,2315.0,551.2706,551.4902,549.9925,549.9925,2315.0
2025-01-28 12:30:00,550.57,551.05,550.25,550.99,3699.0,549.7329,550.2122,549.4134,550.1523,3699.0
2025-01-28 12:40:00,550.73,551.64,550.67,551.29,5953.0,549.8927,550.8013,549.8328,550.4518,5953.0
2025-01-28 12:50:00,551.56,551.69,550.87,550.87,1906.0,550.7214,550.8512,550.0325,550.0325,1906.0
2025-01-28 13:00:00,551.04,551.64,550.81,551.64,2819.0,550.2022,550.8013,549.9726,550.8013,2819.0
2025-01-28 13:10:00,551.49,551.69,551.38,551.69,1423.0,550.6515,550.8512,550.5417,550.8512,1423.0
2025-01-28 13:20:00,551.31,551.88,551.31,551.76,3372.0,550.4718,551.0409,550.4718,550.9211,3372.0
2025-01-28 13:30:00,551.73,551.94,551.54,551.54,2568.0,550.8912,551.1008,550.7014,550.7014,2568.0
2025-01-28 13:40:00,551.51,551.71,551.28,551.3,1100.0,550.6715,550.8712,550.4418,550.4618,1100.0
2025-01-28 13:50:00,551.18,551.42,550.65,550.65,5534.0,550.342,550.5816,549.8128,549.8128,5534.0
2025-01-28 14:00:00,550.59,550.84,549.84,549.84,2755.0,549.7529,550.0025,549.004,549.004,2755.0
2025-01-28 14:10:00,549.89,549.89,549.25,549.27,1319.0,549.054,549.054,548.4149,548.4349,1319.0
2025-01-28 14:20:00,549.62,550.11,549.5,549.78,5200.0,548.7844,549.2736,548.6645,548.9441,5200.0
2025-01-28 14:30:00,550.3,550.33,549.89,550.04,1552.0,549.4633,549.4933,549.054,549.2037,1552.0
2025-01-28 14:40:00,550.33,550.9,550.23,550.62,1603.0,549.4933,550.0624,549.3934,549.7828,1603.0
2025-01-28 14:50:00,550.62,551.25,550.53,550.93,7523.0,549.7828,550.4119,549.693,550.0924,7523.0
2025-01-28 15:00:00,551.07,551.44,551.07,551.41,2642.0,550.2322,550.6016,550.2322,550.5716,2642.0
2025-01-28 15:10:00,551.25,551.63,551.25,551.62,4100.0,550.4119,550.7913,550.4119,550.7813,4100.0
2025-01-28 15:20:00,551.49,552.14,551.39,551.87,13441.0,550.6515,551.3005,550.5517,551.0309,13441.0
2025-01-28 15:30:00,551.63,552.13,551.09,551.09,7525.0,550.7913,551.2905,550.2521,550.2521,7525.0
2025-01-28 15:40:00,551.13,551.26,549.48,549.48,5490.0,550.2921,550.4219,548.6446,548.6446,5490.0
2025-01-28 15:50:00,549.52,550.34,549.38,549.79,22221.0,548.6845,549.5033,548.5447,548.9541,22221.0
2025-01-29 09:30:00,549.08,549.91,547.9,548.73,16028.0,548.2452,549.0739,547.067,547.8957,16028.0
2025-01-29 09:40:00,548.79,548.94,546.56,547.77,12501.0,547.9556,548.1054,545.729,546.9372,12501.0
2025-01-29 09:50:00,548.06,548.18,547.34,547.94,10400.0,547.2267,547.3466,546.5078,547.1069,10400.0
2025-01-29 10:00:00,548.2,548.68,547.13,548.1,15342.0,547.3665,547.8458,546.2982,547.2667,15342.0
2025-01-29 10:10:00,547.98,548.64,547.98,548.18,7900.0,547.1469,547.8059,547.1469,547.3466,7900.0
2025-01-29 10:20:00,548.69,549.28,547.71,547.71,10072.0,547.8558,548.4449,546.8773,546.8773,10072.0
2025-01-29 10:30:00,547.84,548.36,547.35,548.23,4828.0,547.0071,547.5263,546.5178,547.3965,4828.0
2025-01-29 10:40:00,548.23,548.63,547.94,547.94,10502.0,547.3965,547.7959,547.1069,547.1069,10502.0
2025-01-29 10:50:00,547.68,548.3,547.31,547.98,3500.0,546.8473,547.4664,546.4779,547.1469,3500.0
2025-01-29 11:00:00,547.98,548.51,547.77,547.77,2400.0,547.1469,547.6761,546.9372,546.9372,2400.0
2025-01-29 11:10:00,547.27,547.45,546.69,546.78,2999.0,546.4379,546.6177,545.8588,545.9487,2999.0
2025-01-29 11:20:00,546.79,547.53,546.68,546.97,12027.0,545.9587,546.6975,545.8488,546.1384,12027.0
2025-01-29 11:30:00,546.94,548.08,546.63,548.08,6046.0,546.1084,547.2467,545.7989,547.2467,6046.0
2025-01-29 11:40:00,547.85,548.68,547.85,548.68,3862.0,547.0171,547.8458,547.0171,547.8458,3862.0
2025-01-29 11:50:00,548.4,548.52,547.23,547.29,5217.0,547.5662,547.686,546.398,546.4579,5217.0
2025-01-29 12:00:00,547.29,547.91,547.07,547.74,3521.0,546.4579,547.077,546.2382,546.9072,3521.0
2025-01-29 12:10:00,547.63,548.24,547.43,548.24,3128.0,546.7974,547.4065,546.5977,547.4065,3128.0
2025-01-29 12:20:00,548.33,548.65,547.81,547.82,4735.0,547.4963,547.8158,546.9771,546.9871,4735.0
2025-01-29 12:30:00,547.76,547.76,547.27,547.56,1358.0,546.9272,546.9272,546.4379,546.7275,1358.0
2025-01-29 12:40:00,547.56,547.84,546.32,546.32,3847.0,546.7275,547.0071,545.4894,545.4894,3847.0
2025-01-29 12:50:00,546.45,546.7,546.05,546.07,2215.0,545.6192,545.8688,545.2198,545.2398,2215.0
2025-01-29 13:00:00,546.04,546.04,544.99,545.64,6376.0,545.2098,545.2098,544.1614,544.8104,6376.0
2025-01-29 13:10:00,545.72,546.2,545.28,546.2,5385.0,544.8903,545.3696,544.451,545.3696,5385.0
2025-01-29 13:20:00,545.94,546.32,545.79,546.32,4591.0,545.11,545.4894,544.9602,545.4894,4591.0
2025-01-29 13:30:00,546.32,546.64,545.47,545.64,4786.0,545.4894,545.8089,544.6407,544.8104,4786.0
2025-01-29 13:40:00,545.62,546.55,545.61,546.53,5966.0,544.7904,545.719,544.7805,545.6991,5966.0
2025-01-29 13:50:00,546.24,546.44,545.83,545.83,3937.0,545.4095,545.6092,545.0001,545.0001,3937.0
2025-01-29 14:00:00,545.8,545.8,544.14,544.5,8782.0,544.9702,544.9702,543.3127,543.6721,8782.0
2025-01-29 14:10:00,544.5,544.5,543.52,543.94,7122.0,543.6721,543.6721,542.6936,543.113,7122.0
2025-01-29 14:20:00,544.01,544.63,543.47,544.5,2764.0,543.1829,543.802,542.6437,543.6721,2764.0
2025-01-29 14:30:00,544.5,545.19,544.38,545.17,12941.0,543.6721,544.3611,543.5523,544.3411,12941.0
2025-01-29 14:40:00,545.67,546.69,545.67,545.78,5249.0,544.8404,545.8588,544.8404,544.9502,5249.0
2025-01-29 14:50:00,545.99,546.47,545.11,545.3,4835.0,545.1599,545.6392,544.2812,544.4709,4835.0
2025-01-29 15:00:00,545.5,545.5,544.16,544.62,2227.0,544.6706,544.6706,543.3327,543.792,2227.0
2025-01-29 15:10:00,545.53,545.53,544.34,544.76,4603.0,544.7006,544.7006,543.5124,543.9318,4603.0
2025-01-29 15:20:00,545.02,546.37,545.02,546.12,3360.0,544.1914,545.5393,544.1914,545.2897,3360.0
2025-01-29 15:30:00,545.72,545.88,543.84,544.1,7035.0,544.8903,545.0501,543.0132,543.2728,7035.0
2025-01-29 15:40:00,544.1,544.71,543.84,544.71,9337.0,543.2728,543.8818,543.0132,543.8818,9337.0
2025-01-29 15:50:00,545.5,545.5,542.86,543.76,30264.0,544.6706,544.6706,542.0346,542.9333,30264.0
2025-01-30 09:30:00,565.99,574.49,561.6,572.92,32128.0,565.1295,573.6166,560.7462,572.0489,32128.0
2025-01-30 09:40:00,571.12,580.0,571.06,578.63,34610.0,570.2517,579.1182,570.1918,577.7503,34610.0
2025-01-30 09:50:00,579.53,584.31,578.05,581.67,35258.0,578.6489,583.4216,577.1711,580.7856,35258.0
2025-01-30 10:00:00,581.21,583.11,578.21,581.46,27561.0,580.3263,582.2234,577.3309,580.576,27561.0
2025-01-30 10:10:00,581.47,583.19,577.13,577.48,19811.0,580.5859,582.3033,576.2525,576.602,19811.0
2025-01-30 10:20:00,578.72,579.14,576.23,576.55,11661.0,577.8401,578.2595,575.3539,575.6734,11661.0
2025-01-30 10:30:00,576.85,578.68,574.81,577.58,10662.0,575.973,577.8002,573.9361,576.7019,10662.0
2025-01-30 10:40:00,577.7,578.87,576.03,577.32,4117.0,576.8217,577.9899,575.1542,576.4423,4117.0
2025-01-30 10:50:00,578.08,581.83,577.9,579.87,8389.0,577.2011,580.9454,577.0214,578.9884,8389.0
2025-01-30 11:00:00,579.93,580.12,578.43,579.58,7069.0,579.0483,579.238,577.5506,578.6988,7069.0
2025-01-30 11:10:00,580.03,581.61,578.73,579.17,2497.0,579.1481,580.7257,577.8501,578.2894,2497.0
2025-01-30 11:20:00,579.29,580.9,579.29,580.45,4692.0,578.4093,580.0168,578.4093,579.5675,4692.0
2025-01-30 11:30:00,580.25,580.94,578.7,579.63,11607.0,579.3678,580.0567,577.8202,578.7487,11607.0
2025-01-30 11:40:00,579.64,581.95,578.9,581.74,10859.0,578.7587,581.0652,578.0198,580.8555,10859.0
2025-01-30 11:50:00,581.59,582.13,580.88,581.04,3854.0,580.7058,581.2449,579.9968,580.1566,3854.0
2025-01-30 12:00:00,581.33,582.5,581.33,582.15,6011.0,580.4462,581.6144,580.4462,581.2649,6011.0
2025-01-30 12:10:00,581.59,581.99,580.38,581.2,8167.0,580.7058,581.1051,579.4976,580.3164,8167.0
2025-01-30 12:20:00,580.27,580.47,578.76,579.25,5127.0,579.3878,579.5875,577.8801,578.3693,5127.0
2025-01-30 12:30:00,579.81,580.1,579.34,580.1,3422.0,578.9285,579.218,578.4592,579.218,3422.0
2025-01-30 12:40:00,580.32,580.79,578.19,578.19,7624.0,579.4377,579.907,577.3109,577.3109,7624.0
2025-01-30 12:50:00,578.01,578.73,577.17,578.55,5287.0,577.1312,577.8501,576.2925,577.6704,5287.0
2025-01-30 13:00:00,578.4,578.4,575.28,575.9,4589.0,577.5206,577.5206,574.4054,575.0244,4589.0
2025-01-30 13:10:00,576.31,576.31,575.04,575.18,6185.0,575.4338,575.4338,574.1657,574.3055,6185.0
2025-01-30 13:20:00,576.37,577.72,576.37,577.25,3029.0,575.4937,576.8416,575.4937,576.3724,3029.0
2025-01-30 13:30:00,577.69,578.07,577.16,577.31,3567.0,576.8117,577.1911,576.2825,576.4323,3567.0
2025-01-30 13:40:00,576.92,577.43,575.19,575.19,7085.0,576.0429,576.5521,574.3155,574.3155,7085.0
2025-01-30 13:50:00,575.2,575.78,573.88,574.09,3695.0,574.3255,574.9046,573.0075,573.2172,3695.0
2025-01-30 14:00:00,574.04,574.35,572.43,573.86,5462.0,573.1672,573.4768,571.5597,572.9875,5462.0
2025-01-30 14:10:00,573.38,573.38,571.74,571.79,2200.0,572.5082,572.5082,570.8707,570.9207,2200.0
2025-01-30 14:20:00,571.72,571.85,570.48,570.49,3053.0,570.8508,570.9806,569.6126,569.6226,3053.0
2025-01-30 14:30:00,570.17,570.75,569.96,570.1,7450.0,569.3031,569.8822,569.0934,569.2332,7450.0
2025-01-30 14:40:00,569.94,570.62,569.94,570.09,4589.0,569.0735,569.7524,569.0735,569.2232,4589.0
2025-01-30 14:50:00,570.38,571.23,570.02,571.17,8594.0,569.5128,570.3615,569.1533,570.3016,8594.0
2025-01-30 15:00:00,571.33,571.68,570.84,571.46,3278.0,570.4614,570.8108,569.9721,570.5912,3278.0
2025-01-30 15:10:00,571.46,571.83,570.77,570.77,7040.0,570.5912,570.9606,569.9022,569.9022,7040.0
2025-01-30 15:20:00,570.6,571.1,569.8,570.26,10046.0,569.7325,570.2317,568.9337,569.393,10046.0
2025-01-30 15:30:00,570.11,570.86,568.37,568.73,20165.0,569.2432,569.9921,567.5059,567.8653,20165.0
2025-01-30 15:40:00,568.73,569.8,567.99,569.69,29052.0,567.8653,568.9337,567.1264,568.8239,29052.0
2025-01-30 15:50:00,569.41,571.21,569.0,570.61,52452.0,568.5443,570.3415,568.1349,569.7425,52452.0
2025-01-31 09:30:00,572.0,575.25,570.06,573.11,17086.0,571.1303,574.3754,569.1933,572.2387,17086.0
2025-01-31 09:40:00,573.57,575.72,573.45,574.98,12640.0,572.698,574.8447,572.5781,574.1058,12640.0
2025-01-31 09:50:00,575.26,576.21,574.35,575.54,17346.0,574.3854,575.3339,573.4768,574.665,17346.0
2025-01-31 10:00:00,576.0,576.0,574.65,575.33,12140.0,575.1243,575.1243,573.7763,574.4553,12140.0
2025-01-31 10:10:00,575.06,575.84,574.55,574.83,3578.0,574.1857,574.9645,573.6765,573.956,3578.0
2025-01-31 10:20:00,574.66,577.32,574.27,575.49,20006.0,573.7863,576.4423,573.3969,574.615,20006.0
2025-01-31 10:30:00,576.2,577.97,575.88,576.62,5510.0,575.324,577.0913,575.0044,575.7433,5510.0
2025-01-31 10:40:00,575.3,575.81,574.8,575.81,2196.0,574.4253,574.9345,573.9261,574.9345,2196.0
2025-01-31 10:50:00,576.38,576.67,575.31,576.05,1858.0,575.5037,575.7932,574.4353,575.1742,1858.0
2025-01-31 11:00:00,576.42,577.81,576.41,577.62,1602.0,575.5436,576.9315,575.5336,576.7418,1602.0
2025-01-31 11:10:00,577.88,578.25,577.43,578.09,2196.0,577.0014,577.3708,576.5521,577.2111,2196.0
2025-01-31 11:20:00,578.64,578.64,577.49,578.01,2844.0,577.7602,577.7602,576.612,577.1312,2844.0
2025-01-31 11:30:00,578.01,578.1,577.19,577.41,3707.0,577.1312,577.2211,576.3124,576.5321,3707.0
2025-01-31 11:40:00,578.09,578.25,577.42,577.93,1900.0,577.2111,577.3708,576.5421,577.0513,1900.0
2025-01-31 11:50:00,577.95,578.92,577.61,578.12,5832.0,577.0713,578.0398,576.7318,577.241,5832.0
2025-01-31 12:00:00,578.43,579.05,577.98,579.04,9635.0,577.5506,578.1696,577.1012,578.1596,9635.0
2025-01-31 12:10:00,578.93,579.93,578.89,579.49,2438.0,578.0498,579.0483,578.0099,578.609,2438.0
2025-01-31 12:20:00,579.93,581.61,579.75,581.44,10129.0,579.0483,580.7257,578.8686,580.556,10129.0
2025-01-31 12:30:00,581.46,581.92,580.73,581.28,24741.0,580.576,581.0353,579.8471,580.3962,24741.0
2025-01-31 12:40:00,580.8,581.74,579.98,580.15,4921.0,579.917,580.8555,579.0982,579.2679,4921.0
2025-01-31 12:50:00,580.15,580.79,580.15,580.49,2824.0,579.2679,579.907,579.2679,579.6074,2824.0
2025-01-31 13:00:00,580.49,581.16,580.26,580.81,4826.0,579.6074,580.2764,579.3778,579.9269,4826.0
2025-01-31 13:10:00,580.76,581.28,580.23,580.3,8000.0,579.877,580.3962,579.3478,579.4177,8000.0
2025-01-31 13:20:00,580.27,580.43,579.72,580.07,14295.0,579.3878,579.5475,578.8386,579.1881,14295.0
2025-01-31 13:30:00,580.07,580.28,579.03,579.38,14502.0,579.1881,579.3977,578.1497,578.4991,14502.0
2025-01-31 13:40:00,579.74,581.0,579.69,580.34,18416.0,578.8586,580.1167,578.8086,579.4577,18416.0
2025-01-31 13:50:00,580.44,580.51,577.03,577.31,9081.0,579.5575,579.6274,576.1527,576.4323,9081.0
2025-01-31 14:00:00,577.14,577.14,573.6,574.11,2981.0,576.2625,576.2625,572.7279,573.2371,2981.0
2025-01-31 14:10:00,574.71,575.84,574.7,575.56,5385.0,573.8362,574.9645,573.8262,574.6849,5385.0
2025-01-31 14:20:00,575.46,576.39,575.08,576.06,3700.0,574.5851,575.5137,574.2057,575.1842,3700.0
2025-01-31 14:30:00,576.0,576.48,575.63,576.2,4976.0,575.1243,575.6035,574.7548,575.324,4976.0
2025-01-31 14:40:00,575.77,576.3,575.42,576.26,4571.0,574.8946,575.4238,574.5451,575.3839,4571.0
2025-01-31 14:50:00,575.73,576.43,575.43,575.61,9691.0,574.8547,575.5536,574.5551,574.7349,9691.0
2025-01-31 15:00:00,575.61,575.76,574.04,574.6,4732.0,574.7349,574.8846,573.1672,573.7264,4732.0
2025-01-31 15:10:00,574.53,575.07,573.61,574.37,7781.0,573.6565,574.1957,572.7379,573.4967,7781.0
2025-01-31 15:20:00,574.66,575.06,573.76,574.05,4604.0,573.7863,574.1857,572.8877,573.1772,4604.0
2025-01-31 15:30:00,574.52,574.83,574.24,574.56,4355.0,573.6465,573.956,573.3669,573.6864,4355.0
2025-01-31 15:40:00,574.51,576.03,574.51,575.77,5000.0,573.6365,575.1542,573.6365,574.8946,5000.0
2025-01-31 15:50:00,575.49,576.19,574.2,575.71,72072.0,574.615,575.314,573.327,574.8347,72072.0
2025-02-03 09:30:00,575.24,575.24,570.92,571.48,16438.0,574.3654,574.3654,570.052,570.6111,16438.0
2025-02-03 09:40:00,571.85,572.91,569.88,570.35,3200.0,570.9806,572.039,569.0136,569.4828,3200.0
2025-02-03 09:50:00,570.35,571.63,569.68,571.0,10110.0,569.4828,570.7609,568.8139,570.1319,10110.0
2025-02-03 10:00:00,571.0,572.97,570.32,572.89,5946.0,570.1319,572.0989,569.4529,572.019,5946.0
2025-02-03 10:10:00,572.89,575.53,572.81,573.15,7422.0,572.019,574.655,571.9391,572.2786,7422.0
2025-02-03 10:20:00,572.87,575.6,572.23,575.6,11050.0,571.999,574.7249,571.36,574.7249,11050.0
2025-02-03 10:30:00,576.65,577.07,575.81,576.72,5802.0,575.7733,576.1926,574.9345,575.8432,5802.0
2025-02-03 10:40:00,576.66,577.54,576.23,576.23,3972.0,575.7833,576.6619,575.3539,575.3539,3972.0
2025-02-03 10:50:00,577.5,577.57,575.79,577.14,2925.0,576.622,576.6919,574.9146,576.2625,2925.0
2025-02-03 11:00:00,577.14,578.0,576.48,577.28,6059.0,576.2625,577.1212,575.6035,576.4023,6059.0
2025-02-03 11:10:00,578.0,578.23,577.39,578.23,1384.0,577.1212,577.3509,576.5121,577.3509,1384.0
2025-02-03 11:20:00,578.3,578.76,577.93,578.76,2786.0,577.4208,577.8801,577.0513,577.8801,2786.0
2025-02-03 11:30:00,578.59,579.19,578.52,579.19,1438.0,577.7103,578.3094,577.6404,578.3094,1438.0
2025-02-03 11:40:00,579.26,580.74,578.88,580.46,11526.0,578.3793,579.8571,577.9999,579.5775,11526.0
2025-02-03 11:50:00,580.56,581.24,579.59,580.25,15713.0,579.6773,580.3563,578.7088,579.3678,15713.0
2025-02-03 12:00:00,579.73,579.74,577.4,577.9,7394.0,578.8486,578.8586,576.5221,577.0214,7394.0
2025-02-03 12:10:00,577.91,578.02,576.89,578.02,9942.0,577.0314,577.1412,576.0129,577.1412,9942.0
2025-02-03 12:20:00,578.46,579.97,577.77,579.0,3769.0,577.5805,579.0882,576.8916,578.1197,3769.0
2025-02-03 12:30:00,578.85,579.72,578.23,578.59,3284.0,577.9699,578.8386,577.3509,577.7103,3284.0
2025-02-03 12:40:00,578.59,579.14,577.09,577.21,5100.0,577.7103,578.2595,576.2126,576.3324,5100.0
2025-02-03 12:50:00,577.21,578.32,576.63,576.68,5928.0,576.3324,577.4407,575.7533,575.8032,5928.0
2025-02-03 13:00:00,576.68,578.51,576.04,577.17,2972.0,575.8032,577.6304,575.1642,576.2925,2972.0
2025-02-03 13:10:00,577.31,578.81,577.31,578.68,1900.0,576.4323,577.93,576.4323,577.8002,1900.0
2025-02-03 13:20:00,577.84,579.29,577.84,579.02,2224.0,576.9615,578.4093,576.9615,578.1397,2224.0
2025-02-03 13:30:00,579.07,579.64,579.06,579.45,1582.0,578.1896,578.7587,578.1796,578.569,1582.0
2025-02-03 13:40:00,579.03,579.36,578.14,578.99,7551.0,578.1497,578.4791,577.261,578.1097,7551.0
2025-02-03 13:50:00,579.16,579.66,579.16,579.64,1010.0,578.2795,578.7787,578.2795,578.7587,1010.0
2025-02-03 14:00:00,579.75,580.03,579.49,580.02,2825.0,578.8686,579.1481,578.609,579.1381,2825.0
2025-02-03 14:10:00,580.0,580.46,579.98,580.46,944.0,579.1182,579.5775,579.0982,579.5775,944.0
2025-02-03 14:20:00,580.15,581.34,580.15,581.34,3165.0,579.2679,580.4561,579.2679,580.4561,3165.0
2025-02-03 14:30:00,581.39,581.5,579.48,579.48,5349.0,580.5061,580.6159,578.599,578.599,5349.0
2025-02-03 14:40:00,579.85,580.68,579.85,580.68,1238.0,578.9684,579.7971,578.9684,579.7971,1238.0
2025-02-03 14:50:00,580.73,580.73,579.46,579.76,10697.0,579.8471,579.8471,578.579,578.8785,10697.0
2025-02-03 15:00:00,579.9,579.95,579.19,579.4,11334.0,579.0183,579.0683,578.3094,578.5191,11334.0
2025-02-03 15:10:00,579.73,579.73,579.32,579.32,1607.0,578.8486,578.8486,578.4392,578.4392,1607.0
2025-02-03 15:20:00,579.38,579.41,578.3,578.38,5510.0,578.4991,578.5291,577.4208,577.5006,5510.0
2025-02-03 15:30:00,578.38,578.47,577.95,578.3,4325.0,577.5006,577.5905,577.0713,577.4208,4325.0
2025-02-03 15:40:00,578.08,578.08,576.68,577.34,8784.0,577.2011,577.2011,575.8032,576.4622,8784.0
2025-02-03 15:50:00,577.59,579.46,575.97,577.27,58218.0,576.7118,578.579,575.0943,576.3923,58218.0
2025-02-04 09:30:00,577.2,579.62,574.63,578.45,27379.0,576.3224,578.7388,573.7563,577.5705,27379.0
2025-02-04 09:40:00,577.06,577.06,575.67,576.05,6410.0,576.1826,576.1826,574.7948,575.1742,6410.0
2025-02-04 09:50:00,576.06,576.46,574.93,575.2,4402.0,575.1842,575.5836,574.0559,574.3255,4402.0
2025-02-04 10:00:00,575.79,575.79,571.16,571.68,17461.0,574.9146,574.9146,570.2916,570.8108,17461.0
2025-02-04 10:10:00,571.24,575.2,571.23,574.38,3003.0,570.3715,574.3255,570.3615,573.5067,3003.0
2025-02-04 10:20:00,575.25,576.91,573.77,573.77,7435.0,574.3754,576.0329,572.8976,572.8976,7435.0
2025-02-04 10:30:00,573.88,575.07,573.88,574.76,2295.0,573.0075,574.1957,573.0075,573.8861,2295.0
2025-02-04 10:40:00,575.7,575.78,574.27,575.1,17536.0,574.8247,574.9046,573.3969,574.2256,17536.0
2025-02-04 10:50:00,575.04,575.04,573.74,574.45,37758.0,574.1657,574.1657,572.8677,573.5766,37758.0
2025-02-04 11:00:00,575.29,576.22,574.52,574.52,8687.0,574.4153,575.3439,573.6465,573.6465,8687.0
2025-02-04 11:10:00,574.31,575.3,574.31,574.73,6433.0,573.4368,574.4253,573.4368,573.8562,6433.0
2025-02-04 11:20:00,574.73,575.6,574.73,574.88,3100.0,573.8562,574.7249,573.8562,574.006,3100.0
2025-02-04 11:30:00,575.44,576.96,574.76,576.8,11487.0,574.5651,576.0828,573.8861,575.923,11487.0
2025-02-04 11:40:00,577.38,577.59,575.89,576.06,2900.0,576.5022,576.7118,575.0144,575.1842,2900.0
2025-02-04 11:50:00,575.77,576.21,575.63,576.21,3000.0,574.8946,575.3339,574.7548,575.3339,3000.0
2025-02-04 12:00:00,576.21,577.77,575.89,577.77,6128.0,575.3339,576.8916,575.0144,576.8916,6128.0
2025-02-04 12:10:00,576.91,576.92,574.41,574.69,11785.0,576.0329,576.0429,573.5367,573.8162,11785.0
2025-02-04 12:20:00,575.0,575.37,573.83,574.89,7672.0,574.1258,574.4952,572.9576,574.0159,7672.0
2025-02-04 12:30:00,574.93,576.18,574.29,576.0,7036.0,574.0559,575.304,573.4169,575.1243,7036.0
2025-02-04 12:40:00,575.19,575.32,575.02,575.25,1658.0,574.3155,574.4453,574.1457,574.3754,1658.0
2025-02-04 12:50:00,575.24,577.0,575.24,576.34,5160.0,574.3654,576.1227,574.3654,575.4637,5160.0
2025-02-04 13:00:00,576.3,577.36,575.56,577.36,15424.0,575.4238,576.4822,574.6849,576.4822,15424.0
2025-02-04 13:10:00,577.2,578.25,577.2,577.87,2900.0,576.3224,577.3708,576.3224,576.9914,2900.0
2025-02-04 13:20:00,577.98,578.24,577.43,578.02,2069.0,577.1012,577.3609,576.5521,577.1412,2069.0
2025-02-04 13:30:00,578.02,578.02,576.88,577.23,2090.0,577.1412,577.1412,576.0029,576.3524,2090.0
2025-02-04 13:40:00,577.25,577.82,577.25,577.59,1145.0,576.3724,576.9415,576.3724,576.7118,1145.0
2025-02-04 13:50:00,577.78,578.02,577.67,577.69,1798.0,576.9016,577.1412,576.7917,576.8117,1798.0
2025-02-04 14:00:00,577.62,578.18,577.46,577.9,2766.0,576.7418,577.3009,576.582,577.0214,2766.0
2025-02-04 14:10:00,577.88,578.22,577.35,577.46,2315.0,577.0014,577.3409,576.4722,576.582,2315.0
2025-02-04 14:20:00,577.46,578.42,577.46,578.42,800.0,576.582,577.5406,576.582,577.5406,800.0
2025-02-04 14:30:00,578.13,578.39,577.53,577.54,1500.0,577.251,577.5106,576.6519,576.6619,1500.0
2025-02-04 14:40:00,577.73,578.1,577.15,578.09,1902.0,576.8516,577.2211,576.2725,577.2111,1902.0
2025-02-04 14:50:00,577.79,578.18,577.32,577.44,6265.0,576.9115,577.3009,576.4423,576.5621,6265.0
2025-02-04 15:00:00,577.39,578.0,577.23,578.0,2069.0,576.5121,577.1212,576.3524,577.1212,2069.0
2025-02-04 15:10:00,577.71,577.71,577.11,577.11,2500.0,576.8317,576.8317,576.2326,576.2326,2500.0
2025-02-04 15:20:00,577.46,577.7,577.32,577.45,4923.0,576.582,576.8217,576.4423,576.5721,4923.0
2025-02-04 15:30:00,577.46,577.71,576.78,577.59,3789.0,576.582,576.8317,575.9031,576.7118,3789.0
2025-02-04 15:40:00,577.3,577.63,577.13,577.17,5369.0,576.4223,576.7518,576.2525,576.2925,5369.0
2025-02-04 15:50:00,577.07,578.12,577.07,577.77,25870.0,576.1926,577.241,576.1926,576.8916,25870.0
2025-02-05 09:30:00,578.14,582.25,577.36,579.24,12824.0,577.261,581.3648,576.4822,578.3593,12824.0
2025-02-05 09:40:00,576.22,577.57,575.56,575.56,1946.0,575.3439,576.6919,574.6849,574.6849,1946.0
2025-02-05 09:50:00,575.28,576.5,573.41,573.9,26036.0,574.4054,575.6235,572.5382,573.0274,26036.0
2025-02-05 10:00:00,574.31,575.9,573.12,573.24,6479.0,573.4368,575.0244,572.2486,572.3685,6479.0
2025-02-05 10:10:00,573.2,574.49,573.2,573.75,3625.0,572.3285,573.6166,572.3285,572.8777,3625.0
2025-02-05 10:20:00,574.22,575.39,574.15,575.13,4727.0,573.347,574.5152,573.2771,574.2556,4727.0
2025-02-05 10:30:00,575.53,575.87,575.18,575.38,2524.0,574.655,574.9945,574.3055,574.5052,2524.0
2025-02-05 10:40:00,575.38,576.12,575.37,575.69,2166.0,574.5052,575.2441,574.4952,574.8147,2166.0
2025-02-05 10:50:00,575.69,575.69,574.72,575.01,6619.0,574.8147,574.8147,573.8462,574.1358,6619.0
2025-02-05 11:00:00,574.92,575.68,574.9,575.11,2668.0,574.0459,574.8047,574.0259,574.2356,2668.0
2025-02-05 11:10:00,575.76,576.08,575.11,575.31,700.0,574.8846,575.2041,574.2356,574.4353,700.0
2025-02-05 11:20:00,575.49,576.34,575.36,576.34,2012.0,574.615,575.4637,574.4852,575.4637,2012.0
2025-02-05 11:30:00,576.77,576.78,576.21,576.6,972.0,575.8931,575.9031,575.3339,575.7233,972.0
2025-02-05 11:40:00,576.5,577.27,576.49,577.27,700.0,575.6235,576.3923,575.6135,576.3923,700.0
2025-02-05 11:50:00,577.1,577.77,577.09,577.57,900.0,576.2226,576.8916,576.2126,576.6919,900.0
2025-02-05 12:00:00,578.0,578.0,577.21,577.59,985.0,577.1212,577.1212,576.3324,576.7118,985.0
2025-02-05 12:10:00,578.02,578.11,577.45,577.79,4748.0,577.1412,577.231,576.5721,576.9115,4748.0
2025-02-05 12:20:00,578.12,578.16,577.74,577.74,2606.0,577.241,577.281,576.8616,576.8616,2606.0
2025-02-05 12:30:00,577.91,578.34,577.84,577.84,1240.0,577.0314,577.4607,576.9615,576.9615,1240.0
2025-02-05 12:40:00,577.72,577.75,577.1,577.2,2700.0,576.8416,576.8716,576.2226,576.3224,2700.0
2025-02-05 12:50:00,577.2,577.82,577.2,577.82,700.0,576.3224,576.9415,576.3224,576.9415,700.0
2025-02-05 13:00:00,577.72,577.91,577.58,577.58,1400.0,576.8416,577.0314,576.7019,576.7019,1400.0
2025-02-05 13:10:00,577.82,578.1,577.54,578.09,2016.0,576.9415,577.2211,576.6619,577.2111,2016.0
2025-02-05 13:20:00,578.18,578.25,577.86,578.12,1575.0,577.3009,577.3708,576.9814,577.241,1575.0
2025-02-05 13:30:00,577.92,578.66,577.59,578.66,1902.0,577.0413,577.7802,576.7118,577.7802,1902.0
2025-02-05 13:40:00,578.19,578.48,577.95,578.32,1595.0,577.3109,577.6005,577.0713,577.4407,1595.0
2025-02-05 13:50:00,578.72,578.77,578.09,578.09,1100.0,577.8401,577.89,577.2111,577.2111,1100.0
2025-02-05 14:00:00,578.36,578.75,578.06,578.75,5166.0,577.4807,577.8701,577.1811,577.8701,5166.0
2025-02-05 14:10:00,578.67,578.67,577.99,578.07,1200.0,577.7902,577.7902,577.1112,577.1911,1200.0
2025-02-05 14:20:00,577.99,578.3,577.66,578.3,1000.0,577.1112,577.4208,576.7817,577.4208,1000.0
2025-02-05 14:30:00,578.21,578.78,577.65,578.78,1600.0,577.3309,577.9,576.7717,577.9,1600.0
2025-02-05 14:40:00,578.4,578.78,578.08,578.5,4263.0,577.5206,577.9,577.2011,577.6205,4263.0
2025-02-05 14:50:00,578.26,578.72,578.26,578.5,2412.0,577.3808,577.8401,577.3808,577.6205,2412.0
2025-02-05 15:00:00,578.75,579.1,578.42,579.1,2706.0,577.8701,578.2195,577.5406,578.2195,2706.0
2025-02-05 15:10:00,578.92,579.3,578.78,579.29,1479.0,578.0398,578.4192,577.9,578.4093,1479.0
2025-02-05 15:20:00,579.43,579.58,578.96,579.21,2833.0,578.549,578.6988,578.0798,578.3294,2833.0
2025-02-05 15:30:00,579.0,580.04,578.8,580.04,8633.0,578.1197,579.1581,577.92,579.1581,8633.0
2025-02-05 15:40:00,579.88,579.89,578.87,579.25,4791.0,578.9984,579.0083,577.9899,578.3693,4791.0
2025-02-05 15:50:00,579.67,581.55,579.63,581.42,19554.0,578.7887,580.6658,578.7487,580.536,19554.0
2025-02-06 09:30:00,582.37,582.37,579.82,579.83,8187.0,581.4846,581.4846,578.9384,578.9484,8187.0
2025-02-06 09:40:00,579.83,581.21,579.82,581.21,1500.0,578.9484,580.3263,578.9384,580.3263,1500.0
2025-02-06 09:50:00,580.71,580.71,577.71,579.98,3982.0,579.8271,579.8271,576.8317,579.0982,3982.0
2025-02-06 10:00:00,581.05,581.19,580.69,580.71,1768.0,580.1666,580.3064,579.8071,579.8271,1768.0
2025-02-06 10:10:00,580.71,582.02,580.49,581.27,8726.0,579.8271,581.1351,579.6074,580.3862,8726.0
2025-02-06 10:20:00,581.38,582.02,581.37,581.9,1930.0,580.4961,581.1351,580.4861,581.0153,1930.0
2025-02-06 10:30:00,581.5,581.6,580.49,580.76,6102.0,580.6159,580.7157,579.6074,579.877,6102.0
2025-02-06 10:40:00,580.8,581.01,580.68,580.77,2971.0,579.917,580.1266,579.7971,579.887,2971.0
2025-02-06 10:50:00,581.15,581.47,581.15,581.2,1729.0,580.2664,580.5859,580.2664,580.3164,1729.0
2025-02-06 11:00:00,581.2,581.58,581.19,581.58,2004.0,580.3164,580.6958,580.3064,580.6958,2004.0
2025-02-06 11:10:00,581.38,582.46,581.36,582.46,2011.0,580.4961,581.5744,580.4761,581.5744,2011.0
2025-02-06 11:20:00,582.17,582.19,581.58,581.77,4358.0,581.2849,581.3048,580.6958,580.8855,4358.0
2025-02-06 11:30:00,581.61,581.9,581.0,581.08,2400.0,580.7257,581.0153,580.1167,580.1965,2400.0
2025-02-06 11:40:00,580.94,582.27,580.87,582.27,4207.0,580.0567,581.3847,579.9869,581.3847,4207.0
2025-02-06 11:50:00,582.2,582.5,581.73,581.82,9500.0,581.3148,581.6144,580.8455,580.9354,9500.0
2025-02-06 12:00:00,581.58,582.36,581.57,582.36,1758.0,580.6958,581.4746,580.6858,581.4746,1758.0
2025-02-06 12:10:00,582.36,582.37,581.89,581.95,1200.0,581.4746,581.4846,581.0053,581.0652,1200.0
2025-02-06 12:20:00,581.92,582.06,581.51,581.51,1532.0,581.0353,581.175,580.6259,580.6259,1532.0
2025-02-06 12:30:00,581.55,582.49,581.34,582.23,4371.0,580.6658,581.6044,580.4561,581.3448,4371.0
2025-02-06 12:40:00,581.98,582.07,581.3,581.69,2000.0,581.0952,581.185,580.4162,580.8056,2000.0
2025-02-06 12:50:00,581.69,582.18,581.69,582.18,21900.0,580.8056,581.2949,580.8056,581.2949,21900.0
2025-02-06 13:00:00,582.18,582.42,581.92,581.97,2444.0,581.2949,581.5345,581.0353,581.0852,2444.0
2025-02-06 13:10:00,582.02,582.63,582.02,582.63,2628.0,581.1351,581.7442,581.1351,581.7442,2628.0
2025-02-06 13:20:00,582.33,582.89,582.17,582.89,2074.0,581.4446,582.0038,581.2849,582.0038,2074.0
2025-02-06 13:30:00,582.6,582.77,582.3,582.61,4020.0,581.7142,581.884,581.4147,581.7242,4020.0
2025-02-06 13:40:00,582.56,583.59,582.34,582.47,9094.0,581.6743,582.7027,581.4546,581.5844,9094.0
2025-02-06 13:50:00,581.94,582.32,581.88,581.94,2390.0,581.0552,581.4346,580.9953,581.0552,2390.0
2025-02-06 14:00:00,582.19,582.34,581.7,581.95,3818.0,581.3048,581.4546,580.8156,581.0652,3818.0
2025-02-06 14:10:00,581.94,582.18,581.66,581.88,1743.0,581.0552,581.2949,580.7757,580.9953,1743.0
2025-02-06 14:20:00,581.92,582.1,581.54,581.68,9117.0,581.0353,581.215,580.6558,580.7956,9117.0
2025-02-06 14:30:00,581.68,581.81,580.39,580.96,7900.0,580.7956,580.9254,579.5076,580.0767,7900.0
2025-02-06 14:40:00,580.72,581.44,580.61,581.44,3167.0,579.8371,580.556,579.7272,580.556,3167.0
2025-02-06 14:50:00,581.37,581.99,580.81,580.82,6100.0,580.4861,581.1051,579.9269,579.9369,6100.0
2025-02-06 15:00:00,580.92,581.33,580.83,581.33,2167.0,580.0368,580.4462,579.9469,580.4462,2167.0
2025-02-06 15:10:00,581.33,581.83,581.09,581.41,5191.0,580.4462,580.9454,580.2065,580.526,5191.0
2025-02-06 15:20:00,581.39,581.89,581.15,581.64,7528.0,580.5061,581.0053,580.2664,580.7557,7528.0
2025-02-06 15:30:00,582.0,582.0,581.45,581.96,7616.0,581.1151,581.1151,580.566,581.0752,7616.0
2025-02-06 15:40:00,581.97,582.42,581.47,582.4,10683.0,581.0852,581.5345,580.5859,581.5145,10683.0
2025-02-06 15:50:00,582.53,583.77,582.53,583.22,58390.0,581.6443,582.8824,581.6443,582.3333,58390.0
2025-02-07 09:30:00,583.45,584.08,582.25,583.23,10389.0,582.5629,583.192,581.3648,582.3433,10389.0
2025-02-07 09:40:00,584.13,584.44,583.34,583.35,2176.0,583.2419,583.5514,582.4531,582.4631,2176.0
2025-02-07 09:50:00,583.21,583.66,582.83,582.95,3017.0,582.3233,582.7726,581.9439,582.0637,3017.0
2025-02-07 10:00:00,583.45,583.47,579.58,580.23,7062.0,582.5629,582.5829,578.6988,579.3478,7062.0
2025-02-07 10:10:00,580.06,580.18,578.0,580.14,1701.0,579.1781,579.2979,577.1212,579.258,1701.0
2025-02-07 10:20:00,580.54,580.54,578.29,578.65,4747.0,579.6574,579.6574,577.4108,577.7702,4747.0
2025-02-07 10:30:00,578.58,578.64,577.36,577.47,3216.0,577.7003,577.7602,576.4822,576.592,3216.0
2025-02-07 10:40:00,577.3,577.3,576.24,576.6,2733.0,576.4223,576.4223,575.3639,575.7233,2733.0
2025-02-07 10:50:00,576.96,577.38,575.37,576.73,10213.0,576.0828,576.5022,574.4952,575.8531,10213.0
2025-02-07 11:00:00,576.72,577.6,575.96,576.8,1806.0,575.8432,576.7218,575.0843,575.923,1806.0
2025-02-07 11:10:00,576.73,578.28,576.59,577.85,3167.0,575.8531,577.4008,575.7134,576.9714,3167.0
2025-02-07 11:20:00,577.62,578.1,575.46,576.06,10474.0,576.7418,577.2211,574.5851,575.1842,10474.0
2025-02-07 11:30:00,576.46,576.7,576.45,576.48,600.0,575.5836,575.8232,575.5736,575.6035,600.0
2025-02-07 11:40:00,576.38,576.38,575.3,575.3,3252.0,575.5037,575.5037,574.4253,574.4253,3252.0
2025-02-07 11:50:00,576.01,576.02,575.53,575.94,2413.0,575.1342,575.1442,574.655,575.0643,2413.0
2025-02-07 12:00:00,575.12,576.13,574.55,576.04,1329.0,574.2456,575.2541,573.6765,575.1642,1329.0
2025-02-07 12:10:00,575.6,575.6,574.34,574.68,5803.0,574.7249,574.7249,573.4668,573.8063,5803.0
2025-02-07 12:20:00,574.62,575.01,574.23,574.64,1974.0,573.7464,574.1358,573.3569,573.7663,1974.0
2025-02-07 12:30:00,574.6,575.26,574.55,574.8,4709.0,573.7264,574.3854,573.6765,573.9261,4709.0
2025-02-07 12:40:00,575.14,575.15,574.4,574.4,1353.0,574.2656,574.2755,573.5267,573.5267,1353.0
2025-02-07 12:50:00,574.37,574.89,574.32,574.55,2342.0,573.4967,574.0159,573.4468,573.6765,2342.0
2025-02-07 13:00:00,574.63,575.25,574.63,574.95,1000.0,573.7563,574.3754,573.7563,574.0759,1000.0
2025-02-07 13:10:00,575.09,575.53,574.75,574.75,2959.0,574.2156,574.655,573.8762,573.8762,2959.0
2025-02-07 13:20:00,575.01,575.01,574.59,575.0,433.0,574.1358,574.1358,573.7164,574.1258,433.0
2025-02-07 13:30:00,575.15,575.25,574.64,575.05,3903.0,574.2755,574.3754,573.7663,574.1757,3903.0
2025-02-07 13:40:00,574.72,574.95,574.26,574.59,4092.0,573.8462,574.0759,573.3869,573.7164,4092.0
2025-02-07 13:50:00,574.4,574.84,574.25,574.4,4562.0,573.5267,573.966,573.3769,573.5267,4562.0
2025-02-07 14:00:00,574.42,574.55,574.25,574.41,6830.0,573.5467,573.6765,573.3769,573.5367,6830.0
2025-02-07 14:10:00,574.41,574.5,574.25,574.27,3473.0,573.5367,573.6265,573.3769,573.3969,3473.0
2025-02-07 14:20:00,574.42,575.07,574.42,574.7,4469.0,573.5467,574.1957,573.5467,573.8262,4469.0
2025-02-07 14:30:00,574.64,575.22,574.57,574.58,5081.0,573.7663,574.3454,573.6964,573.7064,5081.0
2025-02-07 14:40:00,574.32,574.44,574.03,574.31,2102.0,573.4468,573.5666,573.1573,573.4368,2102.0
2025-02-07 14:50:00,574.32,574.52,573.16,573.17,4821.0,573.4468,573.6465,572.2886,572.2986,4821.0
2025-02-07 15:00:00,573.13,573.87,573.07,573.87,1914.0,572.2586,572.9975,572.1987,572.9975,1914.0
2025-02-07 15:10:00,573.52,573.68,572.92,573.68,1900.0,572.648,572.8078,572.0489,572.8078,1900.0
2025-02-07 15:20:00,573.76,573.87,573.37,573.64,2827.0,572.8877,572.9975,572.4983,572.7678,2827.0
2025-02-07 15:30:00,573.58,573.93,573.34,573.68,5039.0,572.7079,573.0574,572.4683,572.8078,5039.0
2025-02-07 15:40:00,573.68,573.75,572.92,572.92,4500.0,572.8078,572.8777,572.0489,572.0489,4500.0
2025-02-07 15:50:00,573.05,573.53,572.58,572.89,27476.0,572.1787,572.658,571.7095,572.019,27476.0
2025-02-10 09:30:00,573.3,575.26,567.41,571.63,7363.0,572.4284,574.3854,566.5473,570.7609,7363.0
2025-02-10 09:40:00,571.33,573.99,571.33,573.99,2436.0,570.4614,573.1173,570.4614,573.1173,2436.0
2025-02-10 09:50:00,573.56,573.56,571.41,572.94,2050.0,572.688,572.688,570.5412,572.0689,2050.0
2025-02-10 10:00:00,572.94,574.14,572.74,572.74,2082.0,572.0689,573.2671,571.8692,571.8692,2082.0
2025-02-10 10:10:00,572.36,573.37,572.36,572.48,6905.0,571.4898,572.4983,571.4898,571.6096,6905.0
2025-02-10 10:20:00,572.48,573.1,571.86,573.1,2882.0,571.6096,572.2287,570.9906,572.2287,2882.0
2025-02-10 10:30:00,573.1,574.22,573.05,573.69,6998.0,572.2287,573.347,572.1787,572.8178,6998.0
2025-02-10 10:40:00,573.59,574.75,573.48,574.43,1437.0,572.7179,573.8762,572.6081,573.5566,1437.0
2025-02-10 10:50:00,574.5,575.14,573.99,573.99,1232.0,573.6265,574.2656,573.1173,573.1173,1232.0
2025-02-10 11:00:00,574.5,574.5,573.0,573.0,1209.0,573.6265,573.6265,572.1288,572.1288,1209.0
2025-02-10 11:10:00,573.39,573.39,571.94,571.94,2231.0,572.5182,572.5182,571.0704,571.0704,2231.0
2025-02-10 11:20:00,572.02,572.1,571.59,572.1,1582.0,571.1503,571.2302,570.721,571.2302,1582.0
2025-02-10 11:30:00,572.1,572.1,570.57,571.63,2171.0,571.2302,571.2302,569.7025,570.7609,2171.0
2025-02-10 11:40:00,571.81,571.82,571.6,571.6,834.0,570.9406,570.9506,570.7309,570.7309,834.0
2025-02-10 11:50:00,571.94,572.23,571.85,571.86,1346.0,571.0704,571.36,570.9806,570.9906,1346.0
2025-02-10 12:00:00,572.17,572.17,570.93,571.63,1231.0,571.3001,571.3001,570.062,570.7609,1231.0
2025-02-10 12:10:00,571.07,571.07,570.44,570.88,722.0,570.2018,570.2018,569.5727,570.012,722.0
2025-02-10 12:20:00,571.04,571.04,570.65,570.65,709.0,570.1718,570.1718,569.7824,569.7824,709.0
2025-02-10 12:30:00,570.48,571.46,570.48,571.44,1660.0,569.6126,570.5912,569.6126,570.5712,1660.0
2025-02-10 12:40:00,571.44,571.49,570.85,570.85,1355.0,570.5712,570.6211,569.9821,569.9821,1355.0
2025-02-10 12:50:00,570.92,571.2,570.68,571.2,1200.0,570.052,570.3316,569.8123,570.3316,1200.0
2025-02-10 13:00:00,570.93,571.26,570.86,571.22,1600.0,570.062,570.3915,569.9921,570.3515,1600.0
2025-02-10 13:10:00,571.57,572.7,571.57,572.43,3291.0,570.701,571.8293,570.701,571.5597,3291.0
2025-02-10 13:20:00,572.27,573.22,572.27,572.76,6383.0,571.3999,572.3485,571.3999,571.8892,6383.0
2025-02-10 13:30:00,572.5,573.11,572.46,572.71,1105.0,571.6296,572.2387,571.5896,571.8393,1105.0
2025-02-10 13:40:00,573.01,573.01,572.23,572.83,2156.0,572.1388,572.1388,571.36,571.9591,2156.0
2025-02-10 13:50:00,572.86,572.97,572.49,572.5,1203.0,571.989,572.0989,571.6196,571.6296,1203.0
2025-02-10 14:00:00,572.78,572.82,572.27,572.27,1481.0,571.9092,571.9491,571.3999,571.3999,1481.0
2025-02-10 14:10:00,572.45,572.63,571.81,572.62,1909.0,571.5797,571.7594,570.9406,571.7494,1909.0
2025-02-10 14:20:00,572.43,572.89,572.43,572.84,812.0,571.5597,572.019,571.5597,571.9691,812.0
2025-02-10 14:30:00,572.88,573.25,572.81,572.81,1733.0,572.009,572.3784,571.9391,571.9391,1733.0
2025-02-10 14:40:00,573.0,573.57,572.19,573.49,6413.0,572.1288,572.698,571.32,572.6181,6413.0
2025-02-10 14:50:00,573.49,574.53,573.49,574.29,18500.0,572.6181,573.6565,572.6181,573.4169,18500.0
2025-02-10 15:00:00,574.0,574.99,574.0,574.71,8166.0,573.1273,574.1158,573.1273,573.8362,8166.0
2025-02-10 15:10:00,574.71,575.08,574.43,575.08,5677.0,573.8362,574.2057,573.5566,574.2057,5677.0
2025-02-10 15:20:00,575.08,575.08,574.22,574.29,8590.0,574.2057,574.2057,573.347,573.4169,8590.0
2025-02-10 15:30:00,574.17,574.57,573.15,574.57,4651.0,573.297,573.6964,572.2786,573.6964,4651.0
2025-02-10 15:40:00,574.86,575.2,574.46,574.65,6130.0,573.986,574.3255,573.5866,573.7763,6130.0
2025-02-10 15:50:00,574.57,574.89,573.77,574.36,27744.0,573.6964,574.0159,572.8976,573.4868,27744.0
2025-02-11 09:30:00,570.5,575.36,570.5,572.95,15412.0,569.6326,574.4852,569.6326,572.0789,15412.0
2025-02-11 09:40:00,572.95,575.4,572.94,575.09,4919.0,572.0789,574.5252,572.0689,574.2156,4919.0
2025-02-11 09:50:00,575.09,575.09,573.49,574.38,4369.0,574.2156,574.2156,572.6181,573.5067,4369.0
2025-02-11 10:00:00,574.5,575.17,573.62,574.3,6120.0,573.6265,574.2955,572.7479,573.4268,6120.0
2025-02-11 10:10:00,573.64,574.71,573.27,574.34,3727.0,572.7678,573.8362,572.3984,573.4668,3727.0
2025-02-11 10:20:00,574.25,575.14,574.25,574.77,3313.0,573.3769,574.2656,573.3769,573.8961,3313.0
2025-02-11 10:30:00,574.79,575.76,574.4,575.21,1921.0,573.9161,574.8846,573.5267,574.3355,1921.0
2025-02-11 10:40:00,575.75,576.94,575.24,576.71,4377.0,574.8746,576.0628,574.3654,575.8332,4377.0
2025-02-11 10:50:00,576.79,577.57,576.47,577.05,9523.0,575.9131,576.6919,575.5935,576.1727,9523.0
2025-02-11 11:00:00,577.05,578.75,576.33,578.75,13171.0,576.1727,577.8701,575.4538,577.8701,13171.0
2025-02-11 11:10:00,578.73,578.73,577.64,577.65,2278.0,577.8501,577.8501,576.7618,576.7717,2278.0
2025-02-11 11:20:00,577.65,577.65,576.57,576.63,2800.0,576.7717,576.7717,575.6934,575.7533,2800.0
2025-02-11 11:30:00,576.61,578.7,576.31,578.22,5222.0,575.7333,577.8202,575.4338,577.3409,5222.0
2025-02-11 11:40:00,577.62,577.87,577.4,577.56,3001.0,576.7418,576.9914,576.5221,576.6819,3001.0
2025-02-11 11:50:00,577.32,578.13,577.02,577.02,4242.0,576.4423,577.251,576.1427,576.1427,4242.0
2025-02-11 12:00:00,577.32,577.58,576.42,576.86,1800.0,576.4423,576.7019,575.5436,575.9829,1800.0
2025-02-11 12:10:00,576.76,576.77,576.16,576.58,2848.0,575.8831,575.8931,575.284,575.7034,2848.0
2025-02-11 12:20:00,576.58,577.11,576.54,577.11,1664.0,575.7034,576.2326,575.6634,576.2326,1664.0
2025-02-11 12:30:00,576.83,576.94,576.33,576.4,2409.0,575.953,576.0628,575.4538,575.5236,2409.0
2025-02-11 12:40:00,576.52,576.53,576.16,576.31,2246.0,575.6435,575.6535,575.284,575.4338,2246.0
2025-02-11 12:50:00,576.31,576.31,575.79,575.97,2548.0,575.4338,575.4338,574.9146,575.0943,2548.0
2025-02-11 13:00:00,575.97,576.04,575.84,575.95,2181.0,575.0943,575.1642,574.9645,575.0743,2181.0
2025-02-11 13:10:00,576.21,576.21,575.72,576.09,1870.0,575.3339,575.3339,574.8447,575.2141,1870.0
2025-02-11 13:20:00,576.09,576.39,575.84,576.05,2420.0,575.2141,575.5137,574.9645,575.1742,2420.0
2025-02-11 13:30:00,576.38,577.14,576.18,576.82,2631.0,575.5037,576.2625,575.304,575.943,2631.0
2025-02-11 13:40:00,576.64,577.14,576.57,576.6,3733.0,575.7633,576.2625,575.6934,575.7233,3733.0
2025-02-11 13:50:00,576.64,576.64,576.28,576.47,2154.0,575.7633,575.7633,575.4038,575.5935,2154.0
2025-02-11 14:00:00,576.07,576.71,576.07,576.4,4733.0,575.1942,575.8332,575.1942,575.5236,4733.0
2025-02-11 14:10:00,576.42,577.14,576.4,577.04,1185.0,575.5436,576.2625,575.5236,576.1627,1185.0
2025-02-11 14:20:00,577.25,578.65,577.24,578.64,1305.0,576.3724,577.7702,576.3624,577.7602,1305.0
2025-02-11 14:30:00,578.64,578.86,578.26,578.34,5497.0,577.7602,577.9799,577.3808,577.4607,5497.0
2025-02-11 14:40:00,579.0,579.43,578.68,578.89,5688.0,578.1197,578.549,577.8002,578.0099,5688.0
2025-02-11 14:50:00,578.93,578.96,578.89,578.89,1853.0,578.0498,578.0798,578.0099,578.0099,1853.0
2025-02-11 15:00:00,578.94,578.99,578.66,578.92,5921.0,578.0598,578.1097,577.7802,578.0398,5921.0
2025-02-11 15:10:00,578.78,579.52,578.78,579.51,3884.0,577.9,578.6389,577.9,578.6289,3884.0
2025-02-11 15:20:00,579.36,580.44,579.33,580.44,5930.0,578.4791,579.5575,578.4492,579.5575,5930.0
2025-02-11 15:30:00,580.34,580.53,579.99,580.43,7846.0,579.4577,579.6474,579.1082,579.5475,7846.0
2025-02-11 15:40:00,580.43,580.43,579.49,579.5,6198.0,579.5475,579.5475,578.609,578.6189,6198.0
2025-02-11 15:50:00,579.75,581.44,579.69,581.35,34016.0,578.8686,580.556,578.8086,580.4661,34016.0
2025-02-12 09:30:00,573.63,575.82,570.06,571.3,13251.0,572.7579,574.9445,569.1933,570.4314,13251.0
2025-02-12 09:40:00,571.3,571.94,569.44,570.22,3447.0,570.4314,571.0704,568.5742,569.353,3447.0
2025-02-12 09:50:00,570.22,570.86,570.12,570.18,3307.0,569.353,569.9921,569.2532,569.3131,3307.0
2025-02-12 10:00:00,569.72,569.72,567.2,569.23,6293.0,568.8538,568.8538,566.3376,568.3646,6293.0
2025-02-12 10:10:00,568.6,568.83,567.16,568.78,7293.0,567.7355,567.9652,566.2977,567.9152,7293.0
2025-02-12 10:20:00,568.83,569.52,567.85,568.54,10342.0,567.9652,568.6541,566.9866,567.6756,10342.0
2025-02-12 10:30:00,568.51,569.87,567.96,569.27,16870.0,567.6456,569.0036,567.0965,568.4045,16870.0
2025-02-12 10:40:00,568.77,570.61,568.51,570.53,12814.0,567.9052,569.7425,567.6456,569.6626,12814.0
2025-02-12 10:50:00,571.07,571.7,570.61,571.22,2847.0,570.2018,570.8308,569.7425,570.3515,2847.0
2025-02-12 11:00:00,571.22,571.22,569.21,569.94,3428.0,570.3515,570.3515,568.3446,569.0735,3428.0
2025-02-12 11:10:00,570.01,570.02,569.17,569.21,3753.0,569.1434,569.1533,568.3046,568.3446,3753.0
2025-02-12 11:20:00,569.24,569.62,569.18,569.46,2427.0,568.3745,568.754,568.3146,568.5942,2427.0
2025-02-12 11:30:00,568.96,569.53,568.6,569.17,6417.0,568.095,568.6641,567.7355,568.3046,6417.0
2025-02-12 11:40:00,569.26,571.35,569.15,570.88,4979.0,568.3945,570.4813,568.2847,570.012,4979.0
2025-02-12 11:50:00,570.28,572.33,570.23,571.94,3498.0,569.413,571.4598,569.363,571.0704,3498.0
2025-02-12 12:00:00,572.66,572.66,571.35,571.35,5708.0,571.7893,571.7893,570.4813,570.4813,5708.0
2025-02-12 12:10:00,571.38,571.58,570.61,570.86,4228.0,570.5113,570.711,569.7425,569.9921,4228.0
2025-02-12 12:20:00,571.32,571.33,570.77,571.33,1419.0,570.4514,570.4614,569.9022,570.4614,1419.0
2025-02-12 12:30:00,571.33,571.33,570.46,570.75,3154.0,570.4614,570.4614,569.5927,569.8822,3154.0
2025-02-12 12:40:00,570.67,571.33,570.35,571.33,4792.0,569.8024,570.4614,569.4828,570.4614,4792.0
2025-02-12 12:50:00,571.33,571.81,571.32,571.52,2563.0,570.4614,570.9406,570.4514,570.6511,2563.0
2025-02-12 13:00:00,571.59,571.82,571.2,571.54,3684.0,570.721,570.9506,570.3316,570.671,3684.0
2025-02-12 13:10:00,570.89,571.0,570.21,570.22,900.0,570.022,570.1319,569.3431,569.353,900.0
2025-02-12 13:20:00,570.25,570.48,569.95,569.99,2474.0,569.383,569.6126,569.0835,569.1234,2474.0
2025-02-12 13:30:00,570.08,570.86,570.08,570.86,3011.0,569.2133,569.9921,569.2133,569.9921,3011.0
2025-02-12 13:40:00,570.61,570.78,569.91,570.28,1052.0,569.7425,569.9122,569.0435,569.413,1052.0
2025-02-12 13:50:00,570.55,570.86,570.29,570.65,3115.0,569.6825,569.9921,569.4229,569.7824,3115.0
2025-02-12 14:00:00,570.61,570.61,569.57,569.95,2246.0,569.7425,569.7425,568.704,569.0835,2246.0
2025-02-12 14:10:00,569.95,569.95,568.62,568.79,4831.0,569.0835,569.0835,567.7555,567.9252,4831.0
2025-02-12 14:20:00,568.39,568.86,568.3,568.86,5745.0,567.5258,567.9951,567.436,567.9951,5745.0
2025-02-12 14:30:00,568.86,569.67,568.86,569.3,5232.0,567.9951,568.8039,567.9951,568.4344,5232.0
2025-02-12 14:40:00,569.11,569.58,568.64,569.48,3168.0,568.2447,568.714,567.7754,568.6142,3168.0
2025-02-12 14:50:00,569.37,569.46,568.87,568.87,1600.0,568.5043,568.5942,568.0051,568.0051,1600.0
2025-02-12 15:00:00,569.5,569.53,568.47,568.87,4063.0,568.6341,568.6641,567.6057,568.0051,4063.0
2025-02-12 15:10:00,568.87,569.58,568.71,568.71,5226.0,568.0051,568.714,567.8453,567.8453,5226.0
2025-02-12 15:20:00,568.85,568.93,567.5,567.5,6694.0,567.9851,568.065,566.6372,566.6372,6694.0
2025-02-12 15:30:00,567.14,568.77,566.46,568.4,20414.0,566.2777,567.9052,565.5988,567.5358,20414.0
2025-02-12 15:40:00,568.53,569.89,568.53,569.2,5878.0,567.6656,569.0235,567.6656,568.3346,5878.0
2025-02-12 15:50:00,569.67,569.95,566.52,566.59,60305.0,568.8039,569.0835,565.6587,565.7286,60305.0
2025-02-13 09:30:00,569.38,569.38,566.16,566.16,6366.0,568.5143,568.5143,565.2992,565.2992,6366.0
2025-02-13 09:40:00,565.99,569.95,565.28,568.11,7509.0,565.1295,569.0835,564.4206,567.2463,7509.0
2025-02-13 09:50:00,567.37,568.96,567.37,568.96,1250.0,566.5074,568.095,566.5074,568.095,1250.0
2025-02-13 10:00:00,567.88,569.62,567.88,568.82,2594.0,567.0166,568.754,567.0166,567.9552,2594.0
2025-02-13 10:10:00,569.71,570.4,569.15,570.39,2382.0,568.8438,569.5328,568.2847,569.5228,2382.0
2025-02-13 10:20:00,570.2,570.36,569.15,569.15,4386.0,569.3331,569.4928,568.2847,568.2847,4386.0
2025-02-13 10:30:00,570.05,570.77,569.9,570.76,1979.0,569.1833,569.9022,569.0335,569.8922,1979.0
2025-02-13 10:40:00,571.05,571.05,569.85,569.98,1895.0,570.1818,570.1818,568.9836,569.1134,1895.0
2025-02-13 10:50:00,570.37,570.49,569.86,570.04,2218.0,569.5028,569.6226,568.9936,569.1733,2218.0
2025-02-13 11:00:00,570.51,570.95,569.98,570.95,1052.0,569.6426,570.0819,569.1134,570.0819,1052.0
2025-02-13 11:10:00,571.93,571.98,570.94,571.25,1468.0,571.0604,571.1104,570.072,570.3815,1468.0
2025-02-13 11:20:00,571.25,571.29,570.44,570.44,2452.0,570.3815,570.4214,569.5727,569.5727,2452.0
2025-02-13 11:30:00,570.95,570.95,570.07,570.56,2010.0,570.0819,570.0819,569.2033,569.6925,2010.0
2025-02-13 11:40:00,570.57,570.64,570.2,570.51,1122.0,569.7025,569.7724,569.3331,569.6426,1122.0
2025-02-13 11:50:00,570.3,570.3,569.46,569.47,775.0,569.4329,569.4329,568.5942,568.6042,775.0
2025-02-13 12:00:00,569.82,569.82,569.26,569.75,1405.0,568.9537,568.9537,568.3945,568.8838,1405.0
2025-02-13 12:10:00,569.31,569.95,569.26,569.8,2020.0,568.4444,569.0835,568.3945,568.9337,2020.0
2025-02-13 12:20:00,569.8,570.49,569.8,570.13,800.0,568.9337,569.6226,568.9337,569.2632,800.0
2025-02-13 12:30:00,570.65,570.65,569.88,570.2,706.0,569.7824,569.7824,569.0136,569.3331,706.0
2025-02-13 12:40:00,570.54,570.58,570.23,570.58,585.0,569.6726,569.7125,569.363,569.7125,585.0
2025-02-13 12:50:00,570.58,571.03,570.05,570.73,4092.0,569.7125,570.1618,569.1833,569.8623,4092.0
2025-02-13 13:00:00,570.43,570.8,570.33,570.8,988.0,569.5627,569.9322,569.4629,569.9322,988.0
2025-02-13 13:10:00,571.32,571.78,571.32,571.36,1683.0,570.4514,570.9107,570.4514,570.4913,1683.0
2025-02-13 13:20:00,571.45,572.1,571.38,572.1,2607.0,570.5812,571.2302,570.5113,571.2302,2607.0
2025-02-13 13:30:00,571.94,572.86,571.93,572.86,2135.0,571.0704,571.989,571.0604,571.989,2135.0
2025-02-13 13:40:00,572.75,572.8,571.85,572.51,2249.0,571.8792,571.9291,570.9806,571.6396,2249.0
2025-02-13 13:50:00,572.54,572.54,571.84,571.84,1530.0,571.6695,571.6695,570.9706,570.9706,1530.0
2025-02-13 14:00:00,572.18,574.51,572.18,574.51,5134.0,571.3101,573.6365,571.3101,573.6365,5134.0
2025-02-13 14:10:00,574.5,575.0,574.2,574.78,3219.0,573.6265,574.1258,573.327,573.9061,3219.0
2025-02-13 14:20:00,574.71,574.71,573.93,574.3,1611.0,573.8362,573.8362,573.0574,573.4268,1611.0
2025-02-13 14:30:00,574.6,575.11,574.45,574.62,2052.0,573.7264,574.2356,573.5766,573.7464,2052.0
2025-02-13 14:40:00,574.6,574.6,574.05,574.12,1345.0,573.7264,573.7264,573.1772,573.2471,1345.0
2025-02-13 14:50:00,574.5,574.69,574.11,574.31,2436.0,573.6265,573.8162,573.2371,573.4368,2436.0
2025-02-13 15:00:00,574.51,574.91,574.5,574.51,3586.0,573.6365,574.0359,573.6265,573.6365,3586.0
2025-02-13 15:10:00,574.53,575.29,574.53,575.26,1853.0,573.6565,574.4153,573.6565,574.3854,1853.0
2025-02-13 15:20:00,575.43,575.43,574.24,574.24,2530.0,574.5551,574.5551,573.3669,573.3669,2530.0
2025-02-13 15:30:00,574.31,574.4,573.43,573.43,7251.0,573.4368,573.5267,572.5582,572.5582,7251.0
2025-02-13 15:40:00,573.84,574.22,573.77,573.95,2441.0,572.9675,573.347,572.8976,573.0774,2441.0
2025-02-13 15:50:00,574.28,574.7,573.19,573.5,21440.0,573.4069,573.8262,572.3185,572.6281,21440.0
2025-02-14 09:30:00,575.0,577.93,574.21,574.26,5099.0,574.1258,577.0513,573.337,573.3869,5099.0
2025-02-14 09:40:00,574.51,576.51,574.16,575.49,3700.0,573.6365,575.6335,573.2871,574.615,3700.0
2025-02-14 09:50:00,575.17,576.4,574.35,576.4,4787.0,574.2955,575.5236,573.4768,575.5236,4787.0
2025-02-14 10:00:00,576.07,576.6,575.83,575.9,2676.0,575.1942,575.7233,574.9545,575.0244,2676.0
2025-02-14 10:10:00,576.83,576.85,575.03,575.43,2982.0,575.953,575.973,574.1557,574.5551,2982.0
2025-02-14 10:20:00,575.43,575.43,574.44,575.35,1780.0,574.5551,574.5551,573.5666,574.4752,1780.0
2025-02-14 10:30:00,574.33,575.47,574.04,575.11,1503.0,573.4568,574.5951,573.1672,574.2356,1503.0
2025-02-14 10:40:00,574.68,575.47,574.2,575.21,2344.0,573.8063,574.5951,573.327,574.3355,2344.0
2025-02-14 10:50:00,575.21,575.26,574.57,574.75,2210.0,574.3355,574.3854,573.6964,573.8762,2210.0
2025-02-14 11:00:00,574.67,576.25,574.67,576.02,2516.0,573.7963,575.3739,573.7963,575.1442,2516.0
2025-02-14 11:10:00,576.05,577.06,575.75,576.35,8102.0,575.1742,576.1826,574.8746,575.4737,8102.0
2025-02-14 11:20:00,576.0,576.0,575.57,575.58,500.0,575.1243,575.1243,574.6949,574.7049,500.0
2025-02-14 11:30:00,575.58,575.58,574.76,575.02,1554.0,574.7049,574.7049,573.8861,574.1457,1554.0
2025-02-14 11:40:00,574.55,575.46,574.55,575.08,1139.0,573.6765,574.5851,573.6765,574.2057,1139.0
2025-02-14 11:50:00,575.19,575.47,574.55,575.38,2118.0,574.3155,574.5951,573.6765,574.5052,2118.0
2025-02-14 12:00:00,575.01,575.46,574.61,574.96,1757.0,574.1358,574.5851,573.7364,574.0858,1757.0
2025-02-14 12:10:00,574.61,575.4,574.61,574.76,1593.0,573.7364,574.5252,573.7364,573.8861,1593.0
2025-02-14 12:20:00,574.54,574.54,574.43,574.46,300.0,573.6665,573.6665,573.5566,573.5866,300.0
2025-02-14 12:30:00,574.46,574.71,574.34,574.47,1042.0,573.5866,573.8362,573.4668,573.5966,1042.0
2025-02-14 12:40:00,575.23,575.28,574.95,575.28,548.0,574.3554,574.4054,574.0759,574.4054,548.0
2025-02-14 12:50:00,576.11,576.11,574.89,574.89,4114.0,575.2341,575.2341,574.0159,574.0159,4114.0
2025-02-14 13:00:00,574.86,574.86,573.98,573.98,2000.0,573.986,573.986,573.1073,573.1073,2000.0
2025-02-14 13:10:00,574.38,574.38,574.38,574.38,100.0,573.5067,573.5067,573.5067,573.5067,100.0
2025-02-14 13:20:00,574.59,574.61,573.96,574.23,2303.0,573.7164,573.7364,573.0874,573.3569,2303.0
2025-02-14 13:30:00,574.45,574.86,574.45,574.63,1508.0,573.5766,573.986,573.5766,573.7563,1508.0
2025-02-14 13:40:00,574.63,574.64,574.28,574.62,1000.0,573.7563,573.7663,573.4069,573.7464,1000.0
2025-02-14 13:50:00,574.62,574.96,574.62,574.96,4586.0,573.7464,574.0858,573.7464,574.0858,4586.0
2025-02-14 14:00:00,575.05,575.72,575.05,575.72,2300.0,574.1757,574.8447,574.1757,574.8447,2300.0
2025-02-14 14:10:00,575.9,575.99,575.5,575.52,4358.0,575.0244,575.1143,574.625,574.645,4358.0
2025-02-14 14:20:00,575.5,575.52,575.3,575.51,3300.0,574.625,574.645,574.4253,574.635,3300.0
2025-02-14 14:30:00,575.24,576.35,575.24,576.35,4097.0,574.3654,575.4737,574.3654,575.4737,4097.0
2025-02-14 14:40:00,575.88,576.32,575.07,575.07,2781.0,575.0044,575.4438,574.1957,574.1957,2781.0
2025-02-14 14:50:00,575.18,575.3,574.17,574.31,2915.0,574.3055,574.4253,573.297,573.4368,2915.0
2025-02-14 15:00:00,574.75,575.12,574.75,575.12,870.0,573.8762,574.2456,573.8762,574.2456,870.0
2025-02-14 15:10:00,575.11,575.11,574.51,574.65,1597.0,574.2356,574.2356,573.6365,573.7763,1597.0
2025-02-14 15:20:00,574.18,574.39,573.74,573.74,2431.0,573.307,573.5167,572.8677,572.8677,2431.0
2025-02-14 15:30:00,573.32,574.37,573.32,574.04,1270.0,572.4483,573.4967,572.4483,573.1672,1270.0
2025-02-14 15:40:00,574.0,574.09,572.93,573.22,4556.0,573.1273,573.2172,572.0589,572.3485,4556.0
2025-02-14 15:50:00,573.22,574.22,573.14,573.48,15805.0,572.3485,573.347,572.2686,572.6081,15805.0
2025-02-18 09:30:00,572.71,573.4,570.2,571.08,8502.0,571.8393,572.5282,569.3331,570.2117,8502.0
2025-02-18 09:40:00,571.14,574.14,571.14,571.6,2329.0,570.2716,573.2671,570.2716,570.7309,2329.0
2025-02-18 09:50:00,573.29,573.3,571.28,571.29,5996.0,572.4184,572.4284,570.4114,570.4214,5996.0
2025-02-18 10:00:00,571.42,573.72,570.34,570.34,1545.0,570.5512,572.8477,569.4729,569.4729,1545.0
2025-02-18 10:10:00,570.7,571.09,570.29,570.29,684.0,569.8323,570.2217,569.4229,569.4229,684.0
2025-02-18 10:20:00,570.26,570.52,569.48,570.52,1200.0,569.393,569.6526,568.6142,569.6526,1200.0
2025-02-18 10:30:00,570.6,571.38,570.6,571.38,1000.0,569.7325,570.5113,569.7325,570.5113,1000.0
2025-02-18 10:40:00,571.34,571.68,570.75,571.68,2274.0,570.4713,570.8108,569.8822,570.8108,2274.0
2025-02-18 10:50:00,570.98,571.75,570.98,571.64,1289.0,570.1119,570.8807,570.1119,570.7709,1289.0
2025-02-18 11:00:00,571.68,572.12,571.03,571.54,2267.0,570.8108,571.2502,570.1618,570.671,2267.0
2025-02-18 11:10:00,571.74,571.99,571.08,571.08,960.0,570.8707,571.1204,570.2117,570.2117,960.0
2025-02-18 11:20:00,571.2,571.89,570.85,571.69,3521.0,570.3316,571.0205,569.9821,570.8208,3521.0
2025-02-18 11:30:00,571.62,572.56,571.62,572.56,1565.0,570.7509,571.6895,570.7509,571.6895,1565.0
2025-02-18 11:40:00,572.48,572.61,571.44,571.45,2574.0,571.6096,571.7394,570.5712,570.5812,2574.0
2025-02-18 11:50:00,571.26,571.6,570.92,570.92,1757.0,570.3915,570.7309,570.052,570.052,1757.0
2025-02-18 12:00:00,570.92,570.92,570.92,570.92,0.0,570.052,570.052,570.052,570.052,0.0
2025-02-18 12:10:00,570.49,570.69,570.49,570.69,304.0,569.6226,569.8223,569.6226,569.8223,304.0
2025-02-18 12:20:00,570.43,571.3,570.41,571.02,2800.0,569.5627,570.4314,569.5428,570.1518,2800.0
2025-02-18 12:30:00,571.02,571.66,571.02,571.26,1000.0,570.1518,570.7909,570.1518,570.3915,1000.0
2025-02-18 12:40:00,571.73,571.73,571.44,571.45,1165.0,570.8607,570.8607,570.5712,570.5812,1165.0
2025-02-18 12:50:00,571.42,571.55,571.42,571.55,200.0,570.5512,570.681,570.5512,570.681,200.0
2025-02-18 13:00:00,571.54,571.65,571.34,571.34,4074.0,570.671,570.7809,570.4713,570.4713,4074.0
2025-02-18 13:10:00,571.3,572.1,571.3,572.1,500.0,570.4314,571.2302,570.4314,571.2302,500.0
2025-02-18 13:20:00,572.1,572.1,571.2,571.8,4363.0,571.2302,571.2302,570.3316,570.9306,4363.0
2025-02-18 13:30:00,571.58,572.05,571.58,571.96,1215.0,570.711,571.1803,570.711,571.0904,1215.0
2025-02-18 13:40:00,571.59,571.9,571.45,571.55,1341.0,570.721,571.0305,570.5812,570.681,1341.0
2025-02-18 13:50:00,571.57,572.09,571.48,571.49,4571.0,570.701,571.2202,570.6111,570.6211,4571.0
2025-02-18 14:00:00,571.5,571.5,570.28,570.51,1966.0,570.6311,570.6311,569.413,569.6426,1966.0
2025-02-18 14:10:00,570.53,570.76,570.41,570.48,2481.0,569.6626,569.8922,569.5428,569.6126,2481.0
2025-02-18 14:20:00,570.48,570.73,570.48,570.66,6197.0,569.6126,569.8623,569.6126,569.7924,6197.0
2025-02-18 14:30:00,570.67,571.26,570.66,571.15,4957.0,569.8024,570.3915,569.7924,570.2816,4957.0
2025-02-18 14:40:00,571.16,571.4,571.16,571.34,2435.0,570.2916,570.5313,570.2916,570.4713,2435.0
2025-02-18 14:50:00,571.53,572.1,571.35,572.1,4221.0,570.6611,571.2302,570.4813,571.2302,4221.0
2025-02-18 15:00:00,572.08,572.72,572.0,572.72,4084.0,571.2102,571.8492,571.1303,571.8492,4084.0
2025-02-18 15:10:00,572.74,573.45,572.73,573.45,5897.0,571.8692,572.5781,571.8592,572.5781,5897.0
2025-02-18 15:20:00,573.68,573.77,573.28,573.48,4420.0,572.8078,572.8976,572.4084,572.6081,4420.0
2025-02-18 15:30:00,573.49,574.08,573.48,573.71,3340.0,572.6181,573.2072,572.6081,572.8377,3340.0
2025-02-18 15:40:00,573.71,573.92,573.21,573.22,5411.0,572.8377,573.0474,572.3385,572.3485,5411.0
2025-02-18 15:50:00,573.85,574.05,571.95,572.53,34286.0,572.9775,573.1772,571.0804,571.6595,34286.0
2025-02-19 09:30:00,572.53,573.51,568.13,570.08,10289.0,571.6595,572.638,567.2662,569.2133,10289.0
2025-02-19 09:40:00,571.14,572.6,571.14,572.48,1079.0,570.2716,571.7294,570.2716,571.6096,1079.0
2025-02-19 09:50:00,571.53,572.64,571.53,572.28,1469.0,570.6611,571.7694,570.6611,571.4099,1469.0
2025-02-19 10:00:00,572.5,573.41,571.44,572.86,15264.0,571.6296,572.5382,570.5712,571.989,15264.0
2025-02-19 10:10:00,572.47,575.41,572.33,575.41,6889.0,571.5996,574.5352,571.4598,574.5352,6889.0
2025-02-19 10:20:00,574.97,575.38,574.72,575.01,3752.0,574.0958,574.5052,573.8462,574.1358,3752.0
2025-02-19 10:30:00,575.76,575.77,575.03,575.03,2321.0,574.8846,574.8946,574.1557,574.1557,2321.0
2025-02-19 10:40:00,575.19,575.49,574.63,574.63,9159.0,574.3155,574.615,573.7563,573.7563,9159.0
2025-02-19 10:50:00,574.66,574.91,573.56,573.56,1879.0,573.7863,574.0359,572.688,572.688,1879.0
2025-02-19 11:00:00,573.64,573.83,572.79,573.07,1856.0,572.7678,572.9576,571.9191,572.1987,1856.0
2025-02-19 11:10:00,573.35,573.88,573.35,573.7,800.0,572.4783,573.0075,572.4783,572.8278,800.0
2025-02-19 11:20:00,573.7,574.53,573.69,574.52,1300.0,572.8278,573.6565,572.8178,573.6465,1300.0
2025-02-19 11:30:00,574.43,575.36,574.42,575.24,4156.0,573.5566,574.4852,573.5467,574.3654,4156.0
2025-02-19 11:40:00,575.21,575.62,575.0,575.29,1465.0,574.3355,574.7448,574.1258,574.4153,1465.0
2025-02-19 11:50:00,575.36,575.7,575.2,575.7,758.0,574.4852,574.8247,574.3255,574.8247,758.0
2025-02-19 12:00:00,575.61,575.94,575.61,575.94,1527.0,574.7349,575.0643,574.7349,575.0643,1527.0
2025-02-19 12:10:00,575.96,576.36,575.96,576.36,1723.0,575.0843,575.4837,575.0843,575.4837,1723.0
2025-02-19 12:20:00,576.03,576.67,575.69,576.67,8726.0,575.1542,575.7932,574.8147,575.7932,8726.0
2025-02-19 12:30:00,576.65,576.82,574.94,574.94,8955.0,575.7733,575.943,574.0659,574.0659,8955.0
2025-02-19 12:40:00,574.97,575.25,574.55,575.25,632.0,574.0958,574.3754,573.6765,574.3754,632.0
2025-02-19 12:50:00,575.27,575.32,575.24,575.32,876.0,574.3954,574.4453,574.3654,574.4453,876.0
2025-02-19 13:00:00,575.32,575.32,575.27,575.27,380.0,574.4453,574.4453,574.3954,574.3954,380.0
2025-02-19 13:10:00,575.1,575.4,574.29,575.4,2651.0,574.2256,574.5252,573.4169,574.5252,2651.0
2025-02-19 13:20:00,575.61,575.72,575.61,575.72,3339.0,574.7349,574.8447,574.7349,574.8447,3339.0
2025-02-19 13:30:00,575.92,575.92,575.92,575.92,368.0,575.0444,575.0444,575.0444,575.0444,368.0
2025-02-19 13:40:00,576.12,576.36,576.11,576.36,447.0,575.2441,575.4837,575.2341,575.4837,447.0
2025-02-19 13:50:00,576.36,576.37,575.85,575.85,2866.0,575.4837,575.4937,574.9745,574.9745,2866.0
2025-02-19 14:00:00,575.3,575.87,575.3,575.87,543.0,574.4253,574.9945,574.4253,574.9945,543.0
2025-02-19 14:10:00,576.07,576.81,575.84,576.81,1102.0,575.1942,575.933,574.9645,575.933,1102.0
2025-02-19 14:20:00,576.81,576.93,576.42,576.92,659.0,575.933,576.0528,575.5436,576.0429,659.0
2025-02-19 14:30:00,576.83,577.07,576.43,577.07,2532.0,575.953,576.1926,575.5536,576.1926,2532.0
2025-02-19 14:40:00,577.21,577.93,576.83,577.29,2949.0,576.3324,577.0513,575.953,576.4123,2949.0
2025-02-19 14:50:00,577.28,577.28,577.28,577.28,100.0,576.4023,576.4023,576.4023,576.4023,100.0
2025-02-19 15:00:00,577.21,577.21,575.86,575.86,3250.0,576.3324,576.3324,574.9845,574.9845,3250.0
2025-02-19 15:10:00,576.11,576.85,575.95,576.85,1608.0,575.2341,575.973,575.0743,575.973,1608.0
2025-02-19 15:20:00,577.33,577.33,576.64,576.69,2405.0,576.4522,576.4522,575.7633,575.8132,2405.0
2025-02-19 15:30:00,577.63,577.64,576.83,577.1,1500.0,576.7518,576.7618,575.953,576.2226,1500.0
2025-02-19 15:40:00,577.25,577.25,576.72,576.94,4707.0,576.3724,576.3724,575.8432,576.0628,4707.0
2025-02-19 15:50:00,577.31,577.95,576.63,577.04,18372.0,576.4323,577.0713,575.7533,576.1627,18372.0
2025-02-20 09:30:00,574.96,575.61,569.01,575.07,7871.0,574.0858,574.7349,568.1449,574.1957,7871.0
2025-02-20 09:40:00,575.16,576.38,574.05,576.38,2933.0,574.2855,575.5037,573.1772,575.5037,2933.0
2025-02-20 09:50:00,577.19,577.22,575.52,576.79,3300.0,576.3124,576.3424,574.645,575.9131,3300.0
2025-02-20 10:00:00,576.88,577.38,575.5,576.22,7488.0,576.0029,576.5022,574.625,575.3439,7488.0
2025-02-20 10:10:00,576.27,577.18,575.88,576.89,3725.0,575.3938,576.3025,575.0044,576.0129,3725.0
2025-02-20 10:20:00,577.07,578.45,576.98,578.45,3748.0,576.1926,577.5705,576.1028,577.5705,3748.0
2025-02-20 10:30:00,578.5,579.14,578.42,578.98,6140.0,577.6205,578.2595,577.5406,578.0997,6140.0
2025-02-20 10:40:00,579.49,579.76,578.98,579.05,3176.0,578.609,578.8785,578.0997,578.1696,3176.0
2025-02-20 10:50:00,579.41,579.41,578.17,578.89,2049.0,578.5291,578.5291,577.291,578.0099,2049.0
2025-02-20 11:00:00,578.9,579.01,577.9,578.22,1640.0,578.0198,578.1297,577.0214,577.3409,1640.0
2025-02-20 11:10:00,579.0,579.48,578.83,579.48,1900.0,578.1197,578.599,577.95,578.599,1900.0
2025-02-20 11:20:00,578.97,579.48,578.2,578.2,7650.0,578.0897,578.599,577.3209,577.3209,7650.0
2025-02-20 11:30:00,578.53,578.53,577.56,577.58,4196.0,577.6504,577.6504,576.6819,576.7019,4196.0
2025-02-20 11:40:00,577.52,577.97,577.35,577.57,3039.0,576.6419,577.0913,576.4722,576.6919,3039.0
2025-02-20 11:50:00,577.59,577.84,577.53,577.53,3371.0,576.7118,576.9615,576.6519,576.6519,3371.0
2025-02-20 12:00:00,577.53,578.31,577.53,578.09,1101.0,576.6519,577.4307,576.6519,577.2111,1101.0
2025-02-20 12:10:00,577.98,578.19,577.88,578.19,604.0,577.1012,577.3109,577.0014,577.3109,604.0
2025-02-20 12:20:00,578.38,578.38,577.71,577.99,1243.0,577.5006,577.5006,576.8317,577.1112,1243.0
2025-02-20 12:30:00,578.1,578.39,577.97,578.31,2800.0,577.2211,577.5106,577.0913,577.4307,2800.0
2025-02-20 12:40:00,578.21,579.08,578.21,578.24,1690.0,577.3309,578.1996,577.3309,577.3609,1690.0
2025-02-20 12:50:00,578.22,578.37,578.22,578.32,512.0,577.3409,577.4907,577.3409,577.4407,512.0
2025-02-20 13:00:00,578.4,578.46,578.11,578.25,4030.0,577.5206,577.5805,577.231,577.3708,4030.0
2025-02-20 13:10:00,578.3,578.93,578.3,578.69,2766.0,577.4208,578.0498,577.4208,577.8102,2766.0
2025-02-20 13:20:00,578.83,578.83,578.61,578.8,2849.0,577.95,577.95,577.7303,577.92,2849.0
2025-02-20 13:30:00,578.8,579.23,578.79,579.23,1506.0,577.92,578.3493,577.91,578.3493,1506.0
2025-02-20 13:40:00,579.1,579.3,579.08,579.3,470.0,578.2195,578.4192,578.1996,578.4192,470.0
2025-02-20 13:50:00,579.13,579.73,579.1,579.73,860.0,578.2495,578.8486,578.2195,578.8486,860.0
2025-02-20 14:00:00,579.62,580.21,579.61,580.21,1869.0,578.7388,579.3279,578.7288,579.3279,1869.0
2025-02-20 14:10:00,580.35,580.78,580.16,580.58,1065.0,579.4676,579.897,579.2779,579.6973,1065.0
2025-02-20 14:20:00,580.81,581.15,580.55,581.01,2788.0,579.9269,580.2664,579.6673,580.1266,2788.0
2025-02-20 14:30:00,581.05,581.05,580.41,580.42,1201.0,580.1666,580.1666,579.5276,579.5375,1201.0
2025-02-20 14:40:00,580.53,580.72,580.52,580.72,607.0,579.6474,579.8371,579.6374,579.8371,607.0
2025-02-20 14:50:00,580.76,581.45,580.75,581.31,1757.0,579.877,580.566,579.867,580.4262,1757.0
2025-02-20 15:00:00,581.11,581.15,580.64,580.71,1300.0,580.2265,580.2664,579.7572,579.8271,1300.0
2025-02-20 15:10:00,580.68,580.68,579.87,580.29,1009.0,579.7971,579.7971,578.9884,579.4077,1009.0
2025-02-20 15:20:00,580.33,580.33,579.73,579.86,1870.0,579.4477,579.4477,578.8486,578.9784,1870.0
2025-02-20 15:30:00,580.01,580.42,580.01,580.36,1721.0,579.1282,579.5375,579.1282,579.4776,1721.0
2025-02-20 15:40:00,580.37,581.54,580.37,581.45,4979.0,579.4876,580.6558,579.4876,580.566,4979.0
2025-02-20 15:50:00,581.68,581.88,580.63,581.55,20013.0,580.7956,580.9953,579.7472,580.6658,20013.0
2025-02-21 09:30:00,579.39,580.13,577.84,579.01,24937.0,578.5091,579.248,576.9615,578.1297,24937.0
2025-02-21 09:40:00,577.69,578.4,574.86,575.64,3328.0,576.8117,577.5206,573.986,574.7648,3328.0
2025-02-21 09:50:00,575.11,575.92,574.18,574.19,3685.0,574.2356,575.0444,573.307,573.317,3685.0
2025-02-21 10:00:00,574.17,575.97,574.16,575.97,2070.0,573.297,575.0943,573.2871,575.0943,2070.0
2025-02-21 10:10:00,575.63,576.5,575.63,576.5,1626.0,574.7548,575.6235,574.7548,575.6235,1626.0
2025-02-21 10:20:00,575.91,577.24,575.91,576.94,2500.0,575.0344,576.3624,575.0344,576.0628,2500.0
2025-02-21 10:30:00,576.79,578.04,576.08,577.96,4974.0,575.9131,577.1612,575.2041,577.0813,4974.0
2025-02-21 10:40:00,577.94,578.55,577.6,578.55,4158.0,577.0613,577.6704,576.7218,577.6704,4158.0
2025-02-21 10:50:00,578.24,578.52,577.89,578.05,2952.0,577.3609,577.6404,577.0114,577.1711,2952.0
2025-02-21 11:00:00,578.77,579.26,578.18,579.26,3343.0,577.89,578.3793,577.3009,578.3793,3343.0
2025-02-21 11:10:00,578.68,579.21,578.57,578.97,4069.0,577.8002,578.3294,577.6903,578.0897,4069.0
2025-02-21 11:20:00,579.87,579.87,579.16,579.16,745.0,578.9884,578.9884,578.2795,578.2795,745.0
2025-02-21 11:30:00,579.08,580.4,579.08,580.36,1223.0,578.1996,579.5176,578.1996,579.4776,1223.0
2025-02-21 11:40:00,579.94,580.3,579.61,580.2,1091.0,579.0583,579.4177,578.7288,579.3179,1091.0
2025-02-21 11:50:00,579.84,579.96,579.32,579.88,1100.0,578.9584,579.0782,578.4392,578.9984,1100.0
2025-02-21 12:00:00,579.73,580.37,579.73,579.96,2322.0,578.8486,579.4876,578.8486,579.0782,2322.0
2025-02-21 12:10:00,580.01,580.07,579.29,579.3,2840.0,579.1282,579.1881,578.4093,578.4192,2840.0
2025-02-21 12:20:00,579.2,579.7,579.15,579.38,1609.0,578.3194,578.8186,578.2695,578.4991,1609.0
2025-02-21 12:30:00,579.37,579.53,578.86,579.1,2519.0,578.4891,578.6489,577.9799,578.2195,2519.0
2025-02-21 12:40:00,579.27,579.27,578.78,579.23,1100.0,578.3893,578.3893,577.9,578.3493,1100.0
2025-02-21 12:50:00,578.51,578.64,577.94,577.97,1768.0,577.6304,577.7602,577.0613,577.0913,1768.0
2025-02-21 13:00:00,577.72,578.02,577.47,577.54,3235.0,576.8416,577.1412,576.592,576.6619,3235.0
2025-02-21 13:10:00,577.54,577.91,577.13,577.66,3273.0,576.6619,577.0314,576.2525,576.7817,3273.0
2025-02-21 13:20:00,577.38,577.67,576.97,576.97,2134.0,576.5022,576.7917,576.0928,576.0928,2134.0
2025-02-21 13:30:00,576.76,576.77,575.85,576.07,4213.0,575.8831,575.8931,574.9745,575.1942,4213.0
2025-02-21 13:40:00,575.84,576.02,574.38,574.49,2821.0,574.9645,575.1442,573.5067,573.6166,2821.0
2025-02-21 13:50:00,574.86,575.28,574.78,575.28,1147.0,573.986,574.4054,573.9061,574.4054,1147.0
2025-02-21 14:00:00,574.68,575.28,574.21,575.15,3171.0,573.8063,574.4054,573.337,574.2755,3171.0
2025-02-21 14:10:00,575.33,575.61,575.04,575.08,3457.0,574.4553,574.7349,574.1657,574.2057,3457.0
2025-02-21 14:20:00,575.08,575.18,573.78,573.79,7360.0,574.2057,574.3055,572.9076,572.9176,7360.0
2025-02-21 14:30:00,574.17,574.55,574.0,574.5,2913.0,573.297,573.6765,573.1273,573.6265,2913.0
2025-02-21 14:40:00,574.84,575.36,574.73,574.81,1625.0,573.966,574.4852,573.8562,573.9361,1625.0
2025-02-21 14:50:00,575.2,575.33,574.87,574.88,1998.0,574.3255,574.4553,573.996,574.006,1998.0
2025-02-21 15:00:00,574.98,575.36,574.16,574.25,5168.0,574.1058,574.4852,573.2871,573.3769,5168.0
2025-02-21 15:10:00,574.15,574.77,573.58,574.12,4393.0,573.2771,573.8961,572.7079,573.2471,4393.0
2025-02-21 15:20:00,574.03,574.3,573.67,574.15,5846.0,573.1573,573.4268,572.7978,573.2771,5846.0
2025-02-21 15:30:00,574.49,575.26,574.28,575.18,4719.0,573.6166,574.3854,573.4069,574.3055,4719.0
2025-02-21 15:40:00,575.18,575.63,574.5,574.86,11780.0,574.3055,574.7548,573.6265,573.986,11780.0
2025-02-21 15:50:00,574.85,575.11,573.54,573.9,31976.0,573.976,574.2356,572.668,573.0274,31976.0
2025-02-24 09:30:00,575.12,575.12,572.28,572.66,6715.0,574.2456,574.2456,571.4099,571.7893,6715.0
2025-02-24 09:40:00,572.89,573.24,572.62,573.24,800.0,572.019,572.3685,571.7494,572.3685,800.0
2025-02-24 09:50:00,573.19,574.64,572.84,574.09,4045.0,572.3185,573.7663,571.9691,573.2172,4045.0
2025-02-24 10:00:00,574.78,576.5,574.03,575.99,2681.0,573.9061,575.6235,573.1573,575.1143,2681.0
2025-02-24 10:10:00,575.39,575.71,574.02,575.01,4286.0,574.5152,574.8347,573.1473,574.1358,4286.0
2025-02-24 10:20:00,574.99,575.7,574.42,574.71,2346.0,574.1158,574.8247,573.5467,573.8362,2346.0
2025-02-24 10:30:00,574.01,575.41,573.52,574.57,17656.0,573.1373,574.5352,572.648,573.6964,17656.0
2025-02-24 10:40:00,574.48,575.24,574.21,574.85,1552.0,573.6066,574.3654,573.337,573.976,1552.0
2025-02-24 10:50:00,574.2,575.66,573.8,575.66,4869.0,573.327,574.7848,572.9276,574.7848,4869.0
2025-02-24 11:00:00,576.18,577.18,576.02,576.2,1000.0,575.304,576.3025,575.1442,575.324,1000.0
2025-02-24 11:10:00,576.17,576.81,575.9,576.12,2439.0,575.294,575.933,575.0244,575.2441,2439.0
2025-02-24 11:20:00,576.64,577.6,576.64,577.6,800.0,575.7633,576.7218,575.7633,576.7218,800.0
2025-02-24 11:30:00,577.44,577.48,577.13,577.41,2904.0,576.5621,576.602,576.2525,576.5321,2904.0
2025-02-24 11:40:00,577.74,578.7,577.74,578.58,2000.0,576.8616,577.8202,576.8616,577.7003,2000.0
2025-02-24 11:50:00,578.96,578.96,578.56,578.57,796.0,578.0798,578.0798,577.6804,577.6903,796.0
2025-02-24 12:00:00,578.69,579.21,578.66,578.71,1000.0,577.8102,578.3294,577.7802,577.8301,1000.0
2025-02-24 12:10:00,578.92,578.92,578.64,578.64,618.0,578.0398,578.0398,577.7602,577.7602,618.0
2025-02-24 12:20:00,579.34,579.58,578.63,579.03,2106.0,578.4592,578.6988,577.7503,578.1497,2106.0
2025-02-24 12:30:00,579.37,579.37,579.37,579.37,100.0,578.4891,578.4891,578.4891,578.4891,100.0
2025-02-24 12:40:00,579.89,579.9,579.74,579.83,300.0,579.0083,579.0183,578.8586,578.9484,300.0
2025-02-24 12:50:00,579.46,579.62,578.89,578.89,2130.0,578.579,578.7388,578.0099,578.0099,2130.0
2025-02-24 13:00:00,578.8,578.8,578.65,578.65,655.0,577.92,577.92,577.7702,577.7702,655.0
2025-02-24 13:10:00,578.64,579.41,578.1,579.41,1743.0,577.7602,578.5291,577.2211,578.5291,1743.0
2025-02-24 13:20:00,578.84,579.29,578.84,579.29,300.0,577.9599,578.4093,577.9599,578.4093,300.0
2025-02-24 13:30:00,579.12,579.35,578.6,579.19,1492.0,578.2395,578.4692,577.7203,578.3094,1492.0
2025-02-24 13:40:00,579.67,579.67,578.91,578.91,765.0,578.7887,578.7887,578.0298,578.0298,765.0
2025-02-24 13:50:00,578.87,579.02,578.42,578.42,1370.0,577.9899,578.1397,577.5406,577.5406,1370.0
2025-02-24 14:00:00,578.63,578.8,578.62,578.72,400.0,577.7503,577.92,577.7403,577.8401,400.0
2025-02-24 14:10:00,578.68,579.22,578.52,578.52,2828.0,577.8002,578.3394,577.6404,577.6404,2828.0
2025-02-24 14:20:00,578.57,578.57,578.41,578.42,1064.0,577.6903,577.6903,577.5306,577.5406,1064.0
2025-02-24 14:30:00,578.82,579.01,578.31,578.31,800.0,577.94,578.1297,577.4307,577.4307,800.0
2025-02-24 14:40:00,578.29,578.55,578.23,578.55,600.0,577.4108,577.6704,577.3509,577.6704,600.0
2025-02-24 14:50:00,578.28,578.62,578.16,578.57,1456.0,577.4008,577.7403,577.281,577.6903,1456.0
2025-02-24 15:00:00,578.63,579.84,578.63,579.84,3332.0,577.7503,578.9584,577.7503,578.9584,3332.0
2025-02-24 15:10:00,579.71,579.71,579.1,579.25,5012.0,578.8286,578.8286,578.2195,578.3693,5012.0
2025-02-24 15:20:00,579.25,579.35,578.2,578.26,3000.0,578.3693,578.4692,577.3209,577.3808,3000.0
2025-02-24 15:30:00,578.26,578.43,577.86,578.01,3309.0,577.3808,577.5506,576.9814,577.1312,3309.0
2025-02-24 15:40:00,577.92,579.0,577.5,578.78,4847.0,577.0413,578.1197,576.622,577.9,4847.0
2025-02-24 15:50:00,578.79,578.79,576.41,576.58,27525.0,577.91,577.91,575.5336,575.7034,27525.0
2025-02-25 09:30:00,577.65,581.68,577.08,580.5,8481.0,576.7717,580.7956,576.2026,579.6174,8481.0
2025-02-25 09:40:00,580.93,581.59,579.47,581.59,763.0,580.0468,580.7058,578.589,580.7058,763.0
2025-02-25 09:50:00,580.86,584.07,580.86,582.57,12910.0,579.9769,583.182,579.9769,581.6843,12910.0
2025-02-25 10:00:00,582.28,582.62,581.26,582.62,7850.0,581.3947,581.7342,580.3763,581.7342,7850.0
2025-02-25 10:10:00,582.62,584.75,581.68,584.58,3134.0,581.7342,583.861,580.7956,583.6912,3134.0
2025-02-25 10:20:00,584.73,586.29,584.13,585.57,16835.0,583.841,585.3986,583.2419,584.6797,16835.0
2025-02-25 10:30:00,585.75,587.26,585.18,586.3,15785.0,584.8594,586.3671,584.2903,585.4086,15785.0
2025-02-25 10:40:00,586.73,588.21,586.14,587.26,6538.0,585.8379,587.3157,585.2488,586.3671,6538.0
2025-02-25 10:50:00,588.11,589.9,588.11,589.35,4929.0,587.2158,589.0031,587.2158,588.454,4929.0
2025-02-25 11:00:00,589.13,589.29,587.65,588.45,18793.0,588.2343,588.3941,586.7565,587.5553,18793.0
2025-02-25 11:10:00,588.89,589.65,588.61,589.64,13747.0,587.9947,588.7535,587.7151,588.7435,13747.0
2025-02-25 11:20:00,589.24,589.53,588.04,589.22,5883.0,588.3441,588.6337,587.146,588.3242,5883.0
2025-02-25 11:30:00,588.98,589.54,587.72,589.17,9787.0,588.0845,588.6437,586.8264,588.2742,9787.0
2025-02-25 11:40:00,588.41,589.07,587.44,589.07,31405.0,587.5154,588.1744,586.5469,588.1744,31405.0
2025-02-25 11:50:00,589.41,591.0,589.4,590.17,5917.0,588.5139,590.1015,588.5039,589.2727,5917.0
2025-02-25 12:00:00,589.75,589.78,588.1,588.75,6229.0,588.8534,588.8833,587.2059,587.8549,6229.0
2025-02-25 12:10:00,588.98,589.42,588.75,589.42,2885.0,588.0845,588.5239,587.8549,588.5239,2885.0
2025-02-25 12:20:00,589.86,590.59,589.2,590.59,2939.0,588.9632,589.6921,588.3042,589.6921,2939.0
2025-02-25 12:30:00,590.77,591.23,590.47,590.9,5636.0,589.8718,590.3311,589.5723,590.0016,5636.0
2025-02-25 12:40:00,590.9,592.01,590.9,591.74,2906.0,590.0016,591.1099,590.0016,590.8403,2906.0
2025-02-25 12:50:00,592.03,593.24,591.76,593.06,9558.0,591.1299,592.338,590.8603,592.1583,9558.0
2025-02-25 13:00:00,593.48,593.91,592.6,593.9,9510.0,592.5777,593.007,591.699,592.997,9510.0
2025-02-25 13:10:00,593.63,593.69,589.89,590.32,36140.0,592.7275,592.7874,588.9931,589.4225,36140.0
2025-02-25 13:20:00,589.8,589.95,588.2,588.82,4917.0,588.9033,589.053,587.3057,587.9248,4917.0
2025-02-25 13:30:00,588.73,590.66,588.7,590.45,3700.0,587.8349,589.762,587.8049,589.5523,3700.0
2025-02-25 13:40:00,590.65,591.37,590.1,591.12,4469.0,589.752,590.4709,589.2028,590.2213,4469.0
2025-02-25 13:50:00,591.01,591.63,590.63,590.63,8206.0,590.1114,590.7305,589.732,589.732,8206.0
2025-02-25 14:00:00,590.58,591.17,589.81,589.81,14465.0,589.6821,590.2712,588.9133,588.9133,14465.0
2025-02-25 14:10:00,589.77,590.61,589.63,590.15,5089.0,588.8733,589.712,588.7335,589.2527,5089.0
2025-02-25 14:20:00,590.46,590.46,588.31,588.69,8408.0,589.5623,589.5623,587.4155,587.795,8408.0
2025-02-25 14:30:00,588.62,589.41,588.22,589.41,8649.0,587.7251,588.5139,587.3257,588.5139,8649.0
2025-02-25 14:40:00,589.86,590.07,589.28,590.07,8158.0,588.9632,589.1729,588.3841,589.1729,8158.0
2025-02-25 14:50:00,589.86,591.08,589.86,590.38,4610.0,588.9632,590.1813,588.9632,589.4824,4610.0
2025-02-25 15:00:00,590.38,591.95,590.31,590.37,14463.0,589.4824,591.05,589.4125,589.4724,14463.0
2025-02-25 15:10:00,590.37,590.37,589.15,590.17,9961.0,589.4724,589.4724,588.2543,589.2727,9961.0
2025-02-25 15:20:00,590.35,590.35,588.96,589.41,10294.0,589.4524,589.4524,588.0646,588.5139,10294.0
2025-02-25 15:30:00,589.41,589.41,586.92,587.3,10354.0,588.5139,588.5139,586.0277,586.4071,10354.0
2025-02-25 15:40:00,587.29,588.98,586.6,588.91,14747.0,586.3971,588.0845,585.7081,588.0146,14747.0
2025-02-25 15:50:00,588.93,589.44,586.69,587.37,47644.0,588.0346,588.5438,585.798,586.477,47644.0
2025-02-26 09:30:00,585.2,586.91,580.32,581.6,25575.0,584.3103,586.0177,579.4377,580.7157,25575.0
2025-02-26 09:40:00,580.37,580.37,575.0,576.2,7304.0,579.4876,579.4876,574.1258,575.324,7304.0
2025-02-26 09:50:00,576.12,580.72,576.12,580.72,2181.0,575.2441,579.8371,575.2441,579.8371,2181.0
2025-02-26 10:00:00,581.64,583.68,579.66,581.25,5623.0,580.7557,582.7926,578.7787,580.3663,5623.0
2025-02-26 10:10:00,581.25,583.32,580.79,583.17,3884.0,580.3663,582.4331,579.907,582.2834,3884.0
2025-02-26 10:20:00,582.52,583.44,582.52,583.23,1904.0,581.6343,582.5529,581.6343,582.3433,1904.0
2025-02-26 10:30:00,583.9,585.69,583.03,585.51,5837.0,583.0122,584.7995,582.1436,584.6198,5837.0
2025-02-26 10:40:00,584.88,585.62,583.72,585.62,1438.0,583.9908,584.7296,582.8325,584.7296,1438.0
2025-02-26 10:50:00,585.36,585.85,584.85,585.0,3013.0,584.47,584.9593,583.9608,584.1106,3013.0
2025-02-26 11:00:00,585.57,585.57,584.01,584.47,4445.0,584.6797,584.6797,583.1221,583.5814,4445.0
2025-02-26 11:10:00,583.49,585.1,583.37,584.62,1548.0,582.6029,584.2104,582.4831,583.7312,1548.0
2025-02-26 11:20:00,585.36,585.36,584.3,584.3,1500.0,584.47,584.47,583.4116,583.4116,1500.0
2025-02-26 11:30:00,583.3,585.01,583.23,584.85,3302.0,582.4132,584.1206,582.3433,583.9608,3302.0
2025-02-26 11:40:00,584.96,584.96,583.86,584.36,700.0,584.0706,584.0706,582.9723,583.4715,700.0
2025-02-26 11:50:00,584.58,585.0,584.54,584.96,4612.0,583.6912,584.1106,583.6513,584.0706,4612.0
2025-02-26 12:00:00,585.34,585.54,584.67,584.86,3897.0,584.4501,584.6498,583.7811,583.9708,3897.0
2025-02-26 12:10:00,585.02,585.23,584.57,584.88,2218.0,584.1305,584.3402,583.6812,583.9908,2218.0
2025-02-26 12:20:00,584.49,585.63,584.29,585.63,2459.0,583.6013,584.7396,583.4017,584.7396,2459.0
2025-02-26 12:30:00,585.57,585.57,583.33,583.33,3745.0,584.6797,584.6797,582.4431,582.4431,3745.0
2025-02-26 12:40:00,582.73,583.02,582.54,583.02,1382.0,581.844,582.1336,581.6543,582.1336,1382.0
2025-02-26 12:50:00,583.03,583.2,582.73,582.85,6044.0,582.1436,582.3133,581.844,581.9638,6044.0
2025-02-26 13:00:00,582.87,582.88,581.54,582.39,9282.0,581.9838,581.9938,580.6558,581.5045,9282.0
2025-02-26 13:10:00,583.05,583.53,583.0,583.0,1311.0,582.1635,582.6428,582.1136,582.1136,1311.0
2025-02-26 13:20:00,583.37,583.46,582.8,582.8,4034.0,582.4831,582.5729,581.9139,581.9139,4034.0
2025-02-26 13:30:00,582.66,583.21,581.39,581.73,5081.0,581.7741,582.3233,580.5061,580.8455,5081.0
2025-02-26 13:40:00,582.0,582.01,580.42,580.6,1673.0,581.1151,581.1251,579.5375,579.7173,1673.0
2025-02-26 13:50:00,580.28,580.28,579.86,580.0,3356.0,579.3977,579.3977,578.9784,579.1182,3356.0
2025-02-26 14:00:00,580.21,580.21,579.48,579.74,3400.0,579.3279,579.3279,578.599,578.8586,3400.0
2025-02-26 14:10:00,579.89,580.36,579.69,580.36,5112.0,579.0083,579.4776,578.8086,579.4776,5112.0
2025-02-26 14:20:00,580.34,581.91,580.08,581.91,4826.0,579.4577,581.0253,579.1981,581.0253,4826.0
2025-02-26 14:30:00,581.8,581.84,581.8,581.84,552.0,580.9154,580.9554,580.9154,580.9554,552.0
2025-02-26 14:40:00,582.63,582.78,581.8,581.81,1998.0,581.7442,581.8939,580.9154,580.9254,1998.0
2025-02-26 14:50:00,581.68,581.68,579.89,580.01,1667.0,580.7956,580.7956,579.0083,579.1282,1667.0
2025-02-26 15:00:00,580.25,580.77,580.04,580.77,1100.0,579.3678,579.887,579.1581,579.887,1100.0
2025-02-26 15:10:00,580.52,580.89,580.43,580.52,2603.0,579.6374,580.0068,579.5475,579.6374,2603.0
2025-02-26 15:20:00,580.25,580.5,579.03,579.03,8430.0,579.3678,579.6174,578.1497,578.1497,8430.0
2025-02-26 15:30:00,579.15,579.55,578.75,579.1,3906.0,578.2695,578.6689,577.8701,578.2195,3906.0
2025-02-26 15:40:00,578.84,578.84,576.34,577.45,24933.0,577.9599,577.9599,575.4637,576.5721,24933.0
2025-02-26 15:50:00,576.67,576.67,574.43,574.91,41476.0,575.7932,575.7932,573.5566,574.0359,41476.0
2025-02-27 09:30:00,574.04,578.28,574.04,576.37,12879.0,573.1672,577.4008,573.1672,575.4937,12879.0
2025-02-27 09:40:00,576.67,577.69,575.84,577.69,5265.0,575.7932,576.8117,574.9645,576.8117,5265.0
2025-02-27 09:50:00,577.69,578.04,577.04,578.04,2832.0,576.8117,577.1612,576.1627,577.1612,2832.0
2025-02-27 10:00:00,577.83,577.83,576.35,577.08,3786.0,576.9515,576.9515,575.4737,576.2026,3786.0
2025-02-27 10:10:00,577.08,578.69,576.61,578.69,4101.0,576.2026,577.8102,575.7333,577.8102,4101.0
2025-02-27 10:20:00,578.83,579.95,578.54,578.55,3854.0,577.95,579.0683,577.6604,577.6704,3854.0
2025-02-27 10:30:00,578.6,578.74,577.85,577.98,4184.0,577.7203,577.8601,576.9714,577.1012,4184.0
2025-02-27 10:40:00,578.0,578.49,577.77,578.21,4439.0,577.1212,577.6105,576.8916,577.3309,4439.0
2025-02-27 10:50:00,578.07,578.71,577.43,577.76,3254.0,577.1911,577.8301,576.5521,576.8816,3254.0
2025-02-27 11:00:00,577.58,578.02,576.63,576.63,4021.0,576.7019,577.1412,575.7533,575.7533,4021.0
2025-02-27 11:10:00,576.49,577.3,576.3,576.83,4491.0,575.6135,576.4223,575.4238,575.953,4491.0
2025-02-27 11:20:00,577.28,577.56,576.79,576.79,3328.0,576.4023,576.6819,575.9131,575.9131,3328.0
2025-02-27 11:30:00,576.76,577.77,576.76,577.43,4720.0,575.8831,576.8916,575.8831,576.5521,4720.0
2025-02-27 11:40:00,577.09,577.62,577.06,577.06,1012.0,576.2126,576.7418,576.1826,576.1826,1012.0
2025-02-27 11:50:00,577.01,577.33,576.4,576.62,6991.0,576.1327,576.4522,575.5236,575.7433,6991.0
2025-02-27 12:00:00,576.94,577.31,576.17,576.21,1550.0,576.0628,576.4323,575.294,575.3339,1550.0
2025-02-27 12:10:00,576.14,576.26,574.93,575.11,2300.0,575.264,575.3839,574.0559,574.2356,2300.0
2025-02-27 12:20:00,575.11,577.04,575.11,577.02,3100.0,574.2356,576.1627,574.2356,576.1427,3100.0
2025-02-27 12:30:00,577.14,577.8,576.95,577.33,3708.0,576.2625,576.9215,576.0728,576.4522,3708.0
2025-02-27 12:40:00,577.19,577.33,576.33,576.76,2850.0,576.3124,576.4522,575.4538,575.8831,2850.0
2025-02-27 12:50:00,576.76,577.35,576.51,576.87,1582.0,575.8831,576.4722,575.6335,575.9929,1582.0
2025-02-27 13:00:00,577.27,577.58,576.91,577.58,2569.0,576.3923,576.7019,576.0329,576.7019,2569.0
2025-02-27 13:10:00,576.78,577.35,576.78,577.08,622.0,575.9031,576.4722,575.9031,576.2026,622.0
2025-02-27 13:20:00,577.73,577.92,577.53,577.53,2968.0,576.8516,577.0413,576.6519,576.6519,2968.0
2025-02-27 13:30:00,577.54,578.76,577.54,578.42,2561.0,576.6619,577.8801,576.6619,577.5406,2561.0
2025-02-27 13:40:00,578.35,578.41,578.34,578.4,400.0,577.4707,577.5306,577.4607,577.5206,400.0
2025-02-27 13:50:00,578.3,578.8,577.94,578.34,2688.0,577.4208,577.92,577.0613,577.4607,2688.0
2025-02-27 14:00:00,578.34,578.54,578.14,578.14,5358.0,577.4607,577.6604,577.261,577.261,5358.0
2025-02-27 14:10:00,578.04,578.15,577.18,577.18,3497.0,577.1612,577.271,576.3025,576.3025,3497.0
2025-02-27 14:20:00,577.13,577.13,576.64,576.64,2216.0,576.2525,576.2525,575.7633,575.7633,2216.0
2025-02-27 14:30:00,576.64,576.65,575.05,575.44,3922.0,575.7633,575.7733,574.1757,574.5651,3922.0
2025-02-27 14:40:00,575.14,575.67,574.71,575.02,2750.0,574.2656,574.7948,573.8362,574.1457,2750.0
2025-02-27 14:50:00,574.88,575.49,574.08,574.32,3477.0,574.006,574.615,573.2072,573.4468,3477.0
2025-02-27 15:00:00,574.92,574.92,573.93,574.0,2754.0,574.0459,574.0459,573.0574,573.1273,2754.0
2025-02-27 15:10:00,573.88,574.38,573.52,574.07,4340.0,573.0075,573.5067,572.648,573.1972,4340.0
2025-02-27 15:20:00,573.98,574.75,573.67,573.68,6512.0,573.1073,573.8762,572.7978,572.8078,6512.0
2025-02-27 15:30:00,574.27,574.37,573.68,573.88,2049.0,573.3969,573.4967,572.8078,573.0075,2049.0
2025-02-27 15:40:00,573.67,573.68,573.05,573.05,6285.0,572.7978,572.8078,572.1787,572.1787,6285.0
2025-02-27 15:50:00,573.31,573.45,571.98,572.01,38862.0,572.4383,572.5781,571.1104,571.1403,38862.0
2025-02-28 09:30:00,579.05,579.72,575.92,576.2,11892.0,578.1696,578.8386,575.0444,575.324,11892.0
2025-02-28 09:40:00,576.1,578.55,574.16,574.88,10400.0,575.2241,577.6704,573.2871,574.006,10400.0
2025-02-28 09:50:00,574.49,578.12,574.48,577.87,6034.0,573.6166,577.241,573.6066,576.9914,6034.0
2025-02-28 10:00:00,578.2,580.17,578.19,578.25,5961.0,577.3209,579.2879,577.3109,577.3708,5961.0
2025-02-28 10:10:00,577.88,580.01,576.97,576.98,3900.0,577.0014,579.1282,576.0928,576.1028,3900.0
2025-02-28 10:20:00,576.67,577.7,576.33,577.5,1900.0,575.7932,576.8217,575.4538,576.622,1900.0
2025-02-28 10:30:00,577.43,577.43,575.93,576.31,3200.0,576.5521,576.5521,575.0544,575.4338,3200.0
2025-02-28 10:40:00,576.31,576.98,575.51,575.77,4346.0,575.4338,576.1028,574.635,574.8946,4346.0
2025-02-28 10:50:00,575.77,577.29,575.31,577.29,4836.0,574.8946,576.4123,574.4353,576.4123,4836.0
2025-02-28 11:00:00,576.43,577.26,575.98,577.09,5134.0,575.5536,576.3823,575.1043,576.2126,5134.0
2025-02-28 11:10:00,576.34,577.03,576.0,576.92,2137.0,575.4637,576.1527,575.1243,576.0429,2137.0
2025-02-28 11:20:00,576.6,576.6,576.01,576.44,700.0,575.7233,575.7233,575.1342,575.5636,700.0
2025-02-28 11:30:00,576.42,578.47,576.42,578.38,5468.0,575.5436,577.5905,575.5436,577.5006,5468.0
2025-02-28 11:40:00,579.05,579.67,578.64,579.67,3063.0,578.1696,578.7887,577.7602,578.7887,3063.0
2025-02-28 11:50:00,579.49,579.49,578.44,578.44,1000.0,578.609,578.609,577.5605,577.5605,1000.0
2025-02-28 12:00:00,578.72,578.89,577.47,577.87,2537.0,577.8401,578.0099,576.592,576.9914,2537.0
2025-02-28 12:10:00,577.89,577.96,577.41,577.89,5294.0,577.0114,577.0813,576.5321,577.0114,5294.0
2025-02-28 12:20:00,577.62,577.77,576.83,576.84,9863.0,576.7418,576.8916,575.953,575.963,9863.0
2025-02-28 12:30:00,576.7,576.84,576.2,576.2,1037.0,575.8232,575.963,575.324,575.324,1037.0
2025-02-28 12:40:00,576.27,576.52,574.98,574.98,2700.0,575.3938,575.6435,574.1058,574.1058,2700.0
2025-02-28 12:50:00,574.66,575.8,574.66,574.78,1348.0,573.7863,574.9246,573.7863,573.9061,1348.0
2025-02-28 13:00:00,575.21,575.21,574.23,574.69,7012.0,574.3355,574.3355,573.3569,573.8162,7012.0
2025-02-28 13:10:00,574.53,574.95,573.7,573.7,2204.0,573.6565,574.0759,572.8278,572.8278,2204.0
2025-02-28 13:20:00,573.76,574.76,573.66,574.73,1710.0,572.8877,573.8861,572.7878,573.8562,1710.0
2025-02-28 13:30:00,574.44,575.88,574.14,575.47,1299.0,573.5666,575.0044,573.2671,574.5951,1299.0
2025-02-28 13:40:00,575.82,576.64,575.48,576.64,3993.0,574.9445,575.7633,574.605,575.7633,3993.0
2025-02-28 13:50:00,576.45,577.0,576.28,576.28,8291.0,575.5736,576.1227,575.4038,575.4038,8291.0
2025-02-28 14:00:00,576.37,577.39,576.37,577.0,14465.0,575.4937,576.5121,575.4937,576.1227,14465.0
2025-02-28 14:10:00,576.99,577.39,576.58,577.33,6187.0,576.1128,576.5121,575.7034,576.4522,6187.0
2025-02-28 14:20:00,577.16,577.93,576.99,577.93,2185.0,576.2825,577.0513,576.1128,577.0513,2185.0
2025-02-28 14:30:00,577.96,578.9,577.74,578.79,7154.0,577.0813,578.0198,576.8616,577.91,7154.0
2025-02-28 14:40:00,578.41,579.19,578.36,579.19,1100.0,577.5306,578.3094,577.4807,578.3094,1100.0
2025-02-28 14:50:00,579.18,579.9,579.0,579.0,3447.0,578.2994,579.0183,578.1197,578.1197,3447.0
2025-02-28 15:00:00,579.72,580.11,579.66,580.11,696.0,578.8386,579.228,578.7787,579.228,696.0
2025-02-28 15:10:00,579.87,579.87,579.05,579.06,3201.0,578.9884,578.9884,578.1696,578.1796,3201.0
2025-02-28 15:20:00,578.99,579.61,578.2,579.61,15591.0,578.1097,578.7288,577.3209,578.7288,15591.0
2025-02-28 15:30:00,579.75,579.75,578.71,579.36,4646.0,578.8686,578.8686,577.8301,578.4791,4646.0
2025-02-28 15:40:00,579.46,580.25,579.46,580.17,13540.0,578.579,579.3678,578.579,579.2879,13540.0
2025-02-28 15:50:00,580.07,584.93,579.98,584.51,99752.0,579.1881,584.0407,579.0982,583.6213,99752.0
2025-03-03 09:30:00,588.49,591.3,586.91,589.47,13832.0,587.5953,590.401,586.0177,588.5738,13832.0
2025-03-03 09:40:00,590.31,590.98,589.6,590.31,3301.0,589.4125,590.0815,588.7036,589.4125,3301.0
2025-03-03 09:50:00,590.15,590.34,589.32,589.6,2218.0,589.2527,589.4425,588.424,588.7036,2218.0
2025-03-03 10:00:00,588.89,589.03,586.6,587.79,6598.0,587.9947,588.1344,585.7081,586.8963,6598.0
2025-03-03 10:10:00,587.79,587.87,586.49,586.97,4052.0,586.8963,586.9762,585.5983,586.0776,4052.0
2025-03-03 10:20:00,587.07,588.96,586.12,588.96,7439.0,586.1774,588.0646,585.2289,588.0646,7439.0
2025-03-03 10:30:00,588.7,590.16,588.7,589.18,7984.0,587.8049,589.2627,587.8049,588.2842,7984.0
2025-03-03 10:40:00,589.58,590.37,589.28,589.28,1431.0,588.6836,589.4724,588.3841,588.3841,1431.0
2025-03-03 10:50:00,589.28,590.04,588.46,588.46,4764.0,588.3841,589.1429,587.5653,587.5653,4764.0
2025-03-03 11:00:00,588.68,589.79,588.68,588.99,4815.0,587.785,588.8933,587.785,588.0945,4815.0
2025-03-03 11:10:00,589.51,591.08,589.5,591.08,8672.0,588.6137,590.1813,588.6037,590.1813,8672.0
2025-03-03 11:20:00,591.09,591.22,589.76,589.76,3715.0,590.1913,590.3211,588.8633,588.8633,3715.0
2025-03-03 11:30:00,589.48,589.63,588.29,588.29,3967.0,588.5838,588.7335,587.3956,587.3956,3967.0
2025-03-03 11:40:00,588.52,590.17,588.25,589.91,9287.0,587.6252,589.2727,587.3556,589.0131,9287.0
2025-03-03 11:50:00,590.81,590.85,590.03,590.03,2736.0,589.9117,589.9517,589.1329,589.1329,2736.0
2025-03-03 12:00:00,590.25,590.69,590.03,590.37,3523.0,589.3526,589.7919,589.1329,589.4724,3523.0
2025-03-03 12:10:00,590.4,591.32,590.34,591.18,4400.0,589.5024,590.421,589.4425,590.2812,4400.0
2025-03-03 12:20:00,591.25,591.42,590.73,591.01,5030.0,590.3511,590.5208,589.8319,590.1114,5030.0
2025-03-03 12:30:00,591.05,592.0,590.9,592.0,2069.0,590.1514,591.0999,590.0016,591.0999,2069.0
2025-03-03 12:40:00,591.76,591.77,591.39,591.51,2400.0,590.8603,590.8703,590.4909,590.6107,2400.0
2025-03-03 12:50:00,591.6,591.6,589.61,590.62,12416.0,590.7005,590.7005,588.7136,589.722,12416.0
2025-03-03 13:00:00,590.56,590.57,589.02,589.81,3332.0,589.6621,589.6721,588.1245,588.9133,3332.0
2025-03-03 13:10:00,589.55,589.84,588.86,589.23,2132.0,588.6537,588.9432,587.9647,588.3341,2132.0
2025-03-03 13:20:00,589.22,589.45,588.18,588.2,10668.0,588.3242,588.5538,587.2857,587.3057,10668.0
2025-03-03 13:30:00,588.67,588.77,587.4,587.43,3063.0,587.775,587.8748,586.5069,586.5369,3063.0
2025-03-03 13:40:00,587.55,588.83,587.36,588.83,3338.0,586.6567,587.9348,586.467,587.9348,3338.0
2025-03-03 13:50:00,588.76,588.89,587.39,588.26,1525.0,587.8649,587.9947,586.4969,587.3656,1525.0
2025-03-03 14:00:00,588.39,588.46,587.83,587.89,2992.0,587.4954,587.5653,586.9363,586.9962,2992.0
2025-03-03 14:10:00,587.89,588.28,587.58,587.64,2000.0,586.9962,587.3856,586.6867,586.7466,2000.0
2025-03-03 14:20:00,587.74,588.24,587.73,587.74,1631.0,586.8464,587.3456,586.8364,586.8464,1631.0
2025-03-03 14:30:00,588.21,589.04,588.21,589.04,5362.0,587.3157,588.1444,587.3157,588.1444,5362.0
2025-03-03 14:40:00,589.44,589.98,588.86,588.86,6179.0,588.5438,589.083,587.9647,587.9647,6179.0
2025-03-03 14:50:00,588.94,589.03,587.09,587.58,13837.0,588.0446,588.1344,586.1974,586.6867,13837.0
2025-03-03 15:00:00,587.58,587.58,585.42,585.44,11960.0,586.6867,586.6867,584.5299,584.5499,11960.0
2025-03-03 15:10:00,585.33,585.79,584.14,585.04,9560.0,584.4401,584.8994,583.2519,584.1505,9560.0
2025-03-03 15:20:00,585.04,585.26,584.13,584.24,21031.0,584.1505,584.3702,583.2419,583.3517,21031.0
2025-03-03 15:30:00,584.77,585.47,583.59,583.59,8384.0,583.8809,584.5799,582.7027,582.7027,8384.0
2025-03-03 15:40:00,583.33,585.44,583.15,584.95,5776.0,582.4431,584.5499,582.2634,584.0606,5776.0
2025-03-03 15:50:00,585.26,586.05,584.06,585.57,36523.0,584.3702,585.159,583.172,584.6797,36523.0
2025-03-04 09:30:00,586.41,589.2,584.33,588.1,13874.0,585.5184,588.3042,583.4416,587.2059,13874.0
2025-03-04 09:40:00,588.19,589.35,586.51,587.14,7085.0,587.2957,588.454,585.6183,586.2473,7085.0
2025-03-04 09:50:00,587.39,589.32,586.64,588.67,14580.0,586.4969,588.424,585.7481,587.775,14580.0
2025-03-04 10:00:00,588.37,589.66,586.91,587.49,8368.0,587.4754,588.7635,586.0177,586.5968,8368.0
2025-03-04 10:10:00,587.32,587.32,583.97,585.15,9558.0,586.427,586.427,583.0821,584.2603,9558.0
2025-03-04 10:20:00,585.76,587.92,584.91,587.38,10949.0,584.8694,587.0261,584.0207,586.487,10949.0
2025-03-04 10:30:00,587.18,587.79,585.68,587.11,8965.0,586.2873,586.8963,584.7895,586.2174,8965.0
2025-03-04 10:40:00,587.08,587.08,583.51,586.02,8561.0,586.1874,586.1874,582.6228,585.129,8561.0
2025-03-04 10:50:00,584.89,585.2,584.23,584.96,1706.0,584.0007,584.3103,583.3417,584.0706,1706.0
2025-03-04 11:00:00,584.95,586.0,583.95,584.54,15289.0,584.0606,585.1091,583.0622,583.6513,15289.0
2025-03-04 11:10:00,584.92,586.91,584.85,585.58,9783.0,584.0307,586.0177,583.9608,584.6897,9783.0
2025-03-04 11:20:00,585.5,585.71,582.45,583.3,13563.0,584.6098,584.8195,581.5645,582.4132,13563.0
2025-03-04 11:30:00,583.76,584.63,582.84,583.63,6945.0,582.8725,583.7411,581.9539,582.7427,6945.0
2025-03-04 11:40:00,583.23,585.12,582.95,584.83,16778.0,582.3433,584.2304,582.0637,583.9408,16778.0
2025-03-04 11:50:00,584.88,584.92,583.75,584.42,6587.0,583.9908,584.0307,582.8625,583.5315,6587.0
2025-03-04 12:00:00,584.45,585.38,583.96,584.79,6297.0,583.5614,584.49,583.0722,583.9009,6297.0
2025-03-04 12:10:00,585.19,586.19,584.88,585.47,3947.0,584.3003,585.2988,583.9908,584.5799,3947.0
2025-03-04 12:20:00,585.32,586.83,585.31,586.19,4997.0,584.4301,585.9378,584.4201,585.2988,4997.0
2025-03-04 12:30:00,586.3,586.41,585.25,585.96,3134.0,585.4086,585.5184,584.3602,585.0691,3134.0
2025-03-04 12:40:00,586.47,587.51,585.75,586.13,4213.0,585.5783,586.6168,584.8594,585.2389,4213.0
2025-03-04 12:50:00,586.12,586.12,584.63,585.42,2717.0,585.2289,585.2289,583.7411,584.5299,2717.0
2025-03-04 13:00:00,584.82,586.68,584.82,586.28,4096.0,583.9308,585.788,583.9308,585.3886,4096.0
2025-03-04 13:10:00,586.67,587.93,585.95,586.86,3214.0,585.778,587.0361,585.0591,585.9677,3214.0
2025-03-04 13:20:00,586.48,586.96,585.52,585.52,6652.0,585.5883,586.0676,584.6298,584.6298,6652.0
2025-03-04 13:30:00,586.42,587.08,586.24,587.08,2215.0,585.5284,586.1874,585.3487,586.1874,2215.0
2025-03-04 13:40:00,587.54,587.66,585.94,585.94,3683.0,586.6467,586.7665,585.0491,585.0491,3683.0
2025-03-04 13:50:00,585.97,587.88,585.96,587.66,1100.0,585.0791,586.9862,585.0691,586.7665,1100.0
2025-03-04 14:00:00,587.61,589.0,587.61,589.0,2311.0,586.7166,588.1045,586.7166,588.1045,2311.0
2025-03-04 14:10:00,588.27,588.87,588.16,588.87,2600.0,587.3756,587.9747,587.2658,587.9747,2600.0
2025-03-04 14:20:00,588.7,588.98,588.08,588.53,2108.0,587.8049,588.0845,587.1859,587.6352,2108.0
2025-03-04 14:30:00,588.42,588.77,587.69,588.77,3374.0,587.5254,587.8748,586.7965,587.8748,3374.0
2025-03-04 14:40:00,588.87,589.55,588.48,589.02,4245.0,587.9747,588.6537,587.5853,588.1245,4245.0
2025-03-04 14:50:00,589.13,589.21,588.42,588.98,5113.0,588.2343,588.3142,587.5254,588.0845,5113.0
2025-03-04 15:00:00,588.89,589.81,588.02,588.02,5884.0,587.9947,588.9133,587.126,587.126,5884.0
2025-03-04 15:10:00,588.24,589.32,588.17,589.32,3966.0,587.3456,588.424,587.2758,588.424,3966.0
2025-03-04 15:20:00,589.35,590.0,588.78,588.95,16309.0,588.454,589.103,587.8848,588.0546,16309.0
2025-03-04 15:30:00,588.98,588.98,586.61,587.46,7632.0,588.0845,588.0845,585.7181,586.5668,7632.0
2025-03-04 15:40:00,587.69,588.89,586.53,586.7,10517.0,586.7965,587.9947,585.6382,585.808,10517.0
2025-03-04 15:50:00,586.34,586.34,583.89,584.88,74270.0,585.4485,585.4485,583.0023,583.9908,74270.0
2025-03-05 09:30:00,582.57,586.46,581.99,586.32,18887.0,581.6843,585.5684,581.1051,585.4286,18887.0
2025-03-05 09:40:00,586.51,586.64,584.7,586.57,2426.0,585.6183,585.7481,583.811,585.6782,2426.0
2025-03-05 09:50:00,586.35,586.4,582.2,582.37,2037.0,585.4585,585.5084,581.3148,581.4846,2037.0
2025-03-05 10:00:00,584.3,586.08,584.3,585.84,6864.0,583.4116,585.1889,583.4116,584.9493,6864.0
2025-03-05 10:10:00,584.93,585.7,584.4,584.76,4160.0,584.0407,584.8095,583.5115,583.8709,4160.0
2025-03-05 10:20:00,585.0,585.55,583.69,584.04,8415.0,584.1106,584.6597,582.8026,583.152,8415.0
2025-03-05 10:30:00,584.48,585.55,584.19,585.16,3620.0,583.5914,584.6597,583.3018,584.2703,3620.0
2025-03-05 10:40:00,585.21,585.46,584.81,584.81,1625.0,584.3203,584.5699,583.9209,583.9209,1625.0
2025-03-05 10:50:00,584.38,586.11,584.13,585.48,5234.0,583.4915,585.2189,583.2419,584.5898,5234.0
2025-03-05 11:00:00,585.48,585.97,584.44,584.44,19035.0,584.5898,585.0791,583.5514,583.5514,19035.0
2025-03-05 11:10:00,584.77,585.94,584.22,585.83,5115.0,583.8809,585.0491,583.3318,584.9393,5115.0
2025-03-05 11:20:00,585.47,585.59,585.33,585.51,1223.0,584.5799,584.6997,584.4401,584.6198,1223.0
2025-03-05 11:30:00,585.57,586.52,584.59,586.11,9883.0,584.6797,585.6283,583.7012,585.2189,9883.0
2025-03-05 11:40:00,586.0,586.0,584.72,585.48,5882.0,585.1091,585.1091,583.831,584.5898,5882.0
2025-03-05 11:50:00,585.04,586.45,584.71,585.69,4669.0,584.1505,585.5584,583.821,584.7995,4669.0
2025-03-05 12:00:00,586.08,587.97,586.07,587.97,3975.0,585.1889,587.0761,585.1789,587.0761,3975.0
2025-03-05 12:10:00,588.17,589.1,587.09,589.1,8892.0,587.2758,588.2043,586.1974,588.2043,8892.0
2025-03-05 12:20:00,589.72,590.0,589.29,589.84,9300.0,588.8234,589.103,588.3941,588.9432,9300.0
2025-03-05 12:30:00,590.37,591.0,589.83,589.97,3707.0,589.4724,590.1015,588.9332,589.073,3707.0
2025-03-05 12:40:00,590.03,591.5,590.03,591.5,6314.0,589.1329,590.6007,589.1329,590.6007,6314.0
2025-03-05 12:50:00,592.05,592.54,591.76,592.35,1863.0,591.1499,591.6391,590.8603,591.4494,1863.0
2025-03-05 13:00:00,591.99,592.2,590.24,590.25,3624.0,591.0899,591.2996,589.3426,589.3526,3624.0
2025-03-05 13:10:00,590.53,591.5,590.23,590.54,3600.0,589.6322,590.6007,589.3326,589.6422,3600.0
2025-03-05 13:20:00,590.72,590.72,589.71,590.41,13680.0,589.8219,589.8219,588.8134,589.5123,13680.0
2025-03-05 13:30:00,590.13,590.13,589.12,589.75,905.0,589.2328,589.2328,588.2243,588.8534,905.0
2025-03-05 13:40:00,589.02,590.32,588.96,590.32,700.0,588.1245,589.4225,588.0646,589.4225,700.0
2025-03-05 13:50:00,590.69,591.57,590.68,591.57,1259.0,589.7919,590.6706,589.7819,590.6706,1259.0
2025-03-05 14:00:00,591.58,593.52,591.4,593.52,3830.0,590.6806,592.6176,590.5008,592.6176,3830.0
2025-03-05 14:10:00,593.6,594.18,592.21,592.21,5272.0,592.6975,593.2766,591.3096,591.3096,5272.0
2025-03-05 14:20:00,592.2,593.26,592.06,592.21,3477.0,591.2996,592.358,591.1598,591.3096,3477.0
2025-03-05 14:30:00,592.61,593.33,592.01,592.62,2521.0,591.709,592.4279,591.1099,591.719,2521.0
2025-03-05 14:40:00,593.13,594.23,592.97,593.92,5470.0,592.2282,593.3265,592.0685,593.017,5470.0
2025-03-05 14:50:00,593.74,594.42,593.74,594.1,2500.0,592.8373,593.5163,592.8373,593.1967,2500.0
2025-03-05 15:00:00,594.1,595.17,594.09,594.72,3500.0,593.1967,594.2651,593.1868,593.8158,3500.0
2025-03-05 15:10:00,594.68,594.92,593.66,593.91,4600.0,593.7759,594.0155,592.7574,593.007,4600.0
2025-03-05 15:20:00,594.19,594.56,593.19,594.56,9130.0,593.2866,593.656,592.2881,593.656,9130.0
2025-03-05 15:30:00,594.36,594.67,593.72,594.67,10171.0,593.4563,593.7659,592.8173,593.7659,10171.0
2025-03-05 15:40:00,594.61,595.1,593.84,593.98,3782.0,593.706,594.1952,592.9371,593.0769,3782.0
2025-03-05 15:50:00,593.41,595.14,591.47,594.08,30797.0,592.5078,594.2352,590.5707,593.1768,30797.0
2025-03-06 09:30:00,589.75,591.05,586.0,588.19,13569.0,588.8534,590.1514,585.1091,587.2957,13569.0
2025-03-06 09:40:00,587.77,587.77,584.93,586.22,27255.0,586.8764,586.8764,584.0407,585.3287,27255.0
2025-03-06 09:50:00,587.18,587.94,586.25,586.25,6445.0,586.2873,587.0461,585.3587,585.3587,6445.0
2025-03-06 10:00:00,585.44,588.71,584.8,588.71,2527.0,584.5499,587.8149,583.9109,587.8149,2527.0
2025-03-06 10:10:00,588.77,589.98,588.4,588.64,1174.0,587.8748,589.083,587.5054,587.745,1174.0
2025-03-06 10:20:00,589.43,590.31,589.25,590.17,1800.0,588.5338,589.4125,588.3541,589.2727,1800.0
2025-03-06 10:30:00,590.48,590.77,589.59,590.18,3134.0,589.5822,589.8718,588.6936,589.2827,3134.0
2025-03-06 10:40:00,590.35,592.35,589.87,590.8,4000.0,589.4524,591.4494,588.9732,589.9018,4000.0
2025-03-06 10:50:00,590.12,590.12,589.58,589.59,615.0,589.2228,589.2228,588.6836,588.6936,615.0
2025-03-06 11:00:00,589.79,590.56,589.57,590.56,2251.0,588.8933,589.6621,588.6736,589.6621,2251.0
2025-03-06 11:10:00,590.37,590.47,588.68,588.77,1500.0,589.4724,589.5723,587.785,587.8748,1500.0
2025-03-06 11:20:00,589.11,589.11,586.61,588.36,3548.0,588.2143,588.2143,585.7181,587.4655,3548.0
2025-03-06 11:30:00,588.38,589.13,587.79,588.43,4467.0,587.4854,588.2343,586.8963,587.5354,4467.0
2025-03-06 11:40:00,587.99,588.55,587.46,587.74,1898.0,587.096,587.6552,586.5668,586.8464,1898.0
2025-03-06 11:50:00,587.3,587.4,587.06,587.14,3535.0,586.4071,586.5069,586.1674,586.2473,3535.0
2025-03-06 12:00:00,587.14,588.44,587.14,587.38,4970.0,586.2473,587.5453,586.2473,586.487,4970.0
2025-03-06 12:10:00,586.81,587.24,586.23,587.24,1200.0,585.9178,586.3472,585.3387,586.3472,1200.0
2025-03-06 12:20:00,587.33,587.49,586.95,586.96,2291.0,586.437,586.5968,586.0576,586.0676,2291.0
2025-03-06 12:30:00,587.24,587.69,586.25,586.25,1810.0,586.3472,586.7965,585.3587,585.3587,1810.0
2025-03-06 12:40:00,586.36,586.36,585.09,585.65,2134.0,585.4685,585.4685,584.2004,584.7596,2134.0
2025-03-06 12:50:00,585.11,585.82,584.84,585.82,1604.0,584.2204,584.9293,583.9508,584.9293,1604.0
2025-03-06 13:00:00,585.84,586.11,585.36,585.36,981.0,584.9493,585.2189,584.47,584.47,981.0
2025-03-06 13:10:00,585.36,587.18,585.35,587.18,864.0,584.47,586.2873,584.46,586.2873,864.0
2025-03-06 13:20:00,587.3,587.46,586.2,586.2,1119.0,586.4071,586.5668,585.3087,585.3087,1119.0
2025-03-06 13:30:00,586.02,586.12,585.36,585.67,1205.0,585.129,585.2289,584.47,584.7796,1205.0
2025-03-06 13:40:00,585.13,586.18,585.11,585.95,1772.0,584.2404,585.2888,584.2204,585.0591,1772.0
2025-03-06 13:50:00,585.89,586.61,585.89,586.46,629.0,584.9992,585.7181,584.9992,585.5684,629.0
2025-03-06 14:00:00,586.37,586.39,585.53,586.06,1700.0,585.4785,585.4985,584.6398,585.169,1700.0
2025-03-06 14:10:00,586.11,587.08,585.48,585.63,5250.0,585.2189,586.1874,584.5898,584.7396,5250.0
2025-03-06 14:20:00,585.94,586.04,584.81,584.81,2371.0,585.0491,585.149,583.9209,583.9209,2371.0
2025-03-06 14:30:00,585.16,585.8,584.89,585.8,6480.0,584.2703,584.9094,584.0007,584.9094,6480.0
2025-03-06 14:40:00,585.94,587.84,585.78,587.22,9656.0,585.0491,586.9463,584.8894,586.3272,9656.0
2025-03-06 14:50:00,587.91,588.32,586.23,586.23,6805.0,587.0161,587.4255,585.3387,585.3387,6805.0
2025-03-06 15:00:00,586.07,586.39,585.87,586.39,1383.0,585.1789,585.4985,584.9793,585.4985,1383.0
2025-03-06 15:10:00,586.66,587.04,586.22,587.04,2838.0,585.768,586.1475,585.3287,586.1475,2838.0
2025-03-06 15:20:00,587.04,587.31,585.18,587.31,3729.0,586.1475,586.4171,584.2903,586.4171,3729.0
2025-03-06 15:30:00,587.27,588.14,586.47,587.07,5829.0,586.3771,587.2458,585.5783,586.1774,5829.0
2025-03-06 15:40:00,586.87,588.54,586.37,588.47,6971.0,585.9777,587.6452,585.4785,587.5753,6971.0
2025-03-06 15:50:00,588.69,589.59,587.42,588.25,21365.0,587.795,588.6936,586.5269,587.3556,21365.0
2025-03-07 09:30:00,585.62,589.69,585.22,588.48,6045.0,584.7296,588.7934,584.3302,587.5853,6045.0
2025-03-07 09:40:00,587.39,587.83,583.71,587.36,4352.0,586.4969,586.9363,582.8225,586.467,4352.0
2025-03-07 09:50:00,586.97,587.99,586.12,587.99,1308.0,586.0776,587.096,585.2289,587.096,1308.0
2025-03-07 10:00:00,585.81,586.33,585.39,585.81,1132.0,584.9193,585.4386,584.5,584.9193,1132.0
2025-03-07 10:10:00,586.5,586.53,583.98,583.99,3617.0,585.6083,585.6382,583.0921,583.1021,3617.0
2025-03-07 10:20:00,584.48,584.85,584.46,584.81,1800.0,583.5914,583.9608,583.5714,583.9209,1800.0
2025-03-07 10:30:00,583.93,583.93,581.38,582.76,2123.0,583.0422,583.0422,580.4961,581.874,2123.0
2025-03-07 10:40:00,582.89,585.31,582.56,584.54,5648.0,582.0038,584.4201,581.6743,583.6513,5648.0
2025-03-07 10:50:00,585.24,585.24,583.54,583.95,3488.0,584.3502,584.3502,582.6528,583.0622,3488.0
2025-03-07 11:00:00,583.55,584.78,582.4,583.33,3902.0,582.6628,583.8909,581.5145,582.4431,3902.0
2025-03-07 11:10:00,583.64,583.65,581.43,582.28,3118.0,582.7526,582.7626,580.546,581.3947,3118.0
2025-03-07 11:20:00,581.75,581.75,580.0,580.04,2535.0,580.8655,580.8655,579.1182,579.1581,2535.0
2025-03-07 11:30:00,580.11,580.11,579.1,579.58,3134.0,579.228,579.228,578.2195,578.6988,3134.0
2025-03-07 11:40:00,579.54,580.3,578.75,578.75,2800.0,578.6589,579.4177,577.8701,577.8701,2800.0
2025-03-07 11:50:00,578.79,580.61,577.97,580.17,4181.0,577.91,579.7272,577.0913,579.2879,4181.0
2025-03-07 12:00:00,580.1,580.98,579.45,579.63,3507.0,579.218,580.0967,578.569,578.7487,3507.0
2025-03-07 12:10:00,579.57,579.62,578.71,578.71,2500.0,578.6888,578.7388,577.8301,577.8301,2500.0
2025-03-07 12:20:00,579.15,579.71,578.77,579.36,2438.0,578.2695,578.8286,577.89,578.4791,2438.0
2025-03-07 12:30:00,579.31,580.89,579.3,580.88,6410.0,578.4292,580.0068,578.4192,579.9968,6410.0
2025-03-07 12:40:00,580.71,582.01,580.7,582.01,1356.0,579.8271,581.1251,579.8171,581.1251,1356.0
2025-03-07 12:50:00,582.64,584.17,581.85,582.25,2601.0,581.7542,583.2818,580.9654,581.3648,2601.0
2025-03-07 13:00:00,582.63,583.46,582.55,583.46,800.0,581.7442,582.5729,581.6643,582.5729,800.0
2025-03-07 13:10:00,583.11,585.52,583.11,585.26,3612.0,582.2234,584.6298,582.2234,584.3702,3612.0
2025-03-07 13:20:00,585.26,585.99,584.52,585.14,11556.0,584.3702,585.0991,583.6313,584.2504,11556.0
2025-03-07 13:30:00,585.48,587.28,585.26,587.09,3034.0,584.5898,586.3871,584.3702,586.1974,3034.0
2025-03-07 13:40:00,586.79,587.32,586.05,587.11,1933.0,585.8979,586.427,585.159,586.2174,1933.0
2025-03-07 13:50:00,586.96,588.1,586.95,588.1,2127.0,586.0676,587.2059,586.0576,587.2059,2127.0
2025-03-07 14:00:00,588.11,589.0,588.11,588.42,1800.0,587.2158,588.1045,587.2158,587.5254,1800.0
2025-03-07 14:10:00,587.3,587.83,586.95,587.83,2100.0,586.4071,586.9363,586.0576,586.9363,2100.0
2025-03-07 14:20:00,587.81,588.55,587.81,587.94,917.0,586.9163,587.6552,586.9163,587.0461,917.0
2025-03-07 14:30:00,588.39,589.0,588.24,588.79,2695.0,587.4954,588.1045,587.3456,587.8948,2695.0
2025-03-07 14:40:00,588.7,589.0,588.52,588.52,976.0,587.8049,588.1045,587.6252,587.6252,976.0
2025-03-07 14:50:00,588.33,588.45,587.09,587.09,4084.0,587.4355,587.5553,586.1974,586.1974,4084.0
2025-03-07 15:00:00,587.5,588.96,587.1,588.96,1611.0,586.6068,588.0646,586.2074,588.0646,1611.0
2025-03-07 15:10:00,588.45,589.11,588.11,588.96,3444.0,587.5553,588.2143,587.2158,588.0646,3444.0
2025-03-07 15:20:00,588.87,588.94,587.93,588.94,3922.0,587.9747,588.0446,587.0361,588.0446,3922.0
2025-03-07 15:30:00,589.09,589.09,586.8,586.8,2232.0,588.1944,588.1944,585.9078,585.9078,2232.0
2025-03-07 15:40:00,586.75,588.75,585.91,588.24,3600.0,585.8579,587.8549,585.0192,587.3456,3600.0
2025-03-07 15:50:00,588.64,589.92,587.96,588.66,23054.0,587.745,589.0231,587.0661,587.765,23054.0
2025-03-10 09:30:00,586.83,588.0,585.17,586.57,7347.0,585.9378,587.106,584.2803,585.6782,7347.0
2025-03-10 09:40:00,589.62,589.83,587.54,588.69,1800.0,588.7235,588.9332,586.6467,587.795,1800.0
2025-03-10 09:50:00,588.36,589.78,586.83,588.08,3264.0,587.4655,588.8833,585.9378,587.1859,3264.0
2025-03-10 10:00:00,587.56,587.56,585.08,585.17,4382.0,586.6667,586.6667,584.1905,584.2803,4382.0
2025-03-10 10:10:00,584.74,587.08,584.73,586.78,2195.0,583.851,586.1874,583.841,585.8879,2195.0
2025-03-10 10:20:00,586.78,588.59,586.78,587.18,9474.0,585.8879,587.6951,585.8879,586.2873,9474.0
2025-03-10 10:30:00,587.37,587.37,586.41,587.11,2500.0,586.477,586.477,585.5184,586.2174,2500.0
2025-03-10 10:40:00,585.6,587.83,585.59,587.68,14270.0,584.7097,586.9363,584.6997,586.7865,14270.0
2025-03-10 10:50:00,587.68,589.38,587.68,588.85,4450.0,586.7865,588.4839,586.7865,587.9547,4450.0
2025-03-10 11:00:00,589.27,591.16,588.82,590.27,29170.0,588.3741,590.2612,587.9248,589.3726,29170.0
2025-03-10 11:10:00,590.25,590.26,588.85,588.85,4503.0,589.3526,589.3626,587.9547,587.9547,4503.0
2025-03-10 11:20:00,588.61,588.75,585.7,587.08,11957.0,587.7151,587.8549,584.8095,586.1874,11957.0
2025-03-10 11:30:00,587.18,587.3,583.72,583.73,6058.0,586.2873,586.4071,582.8325,582.8425,6058.0
2025-03-10 11:40:00,584.17,584.17,581.58,583.95,9915.0,583.2818,583.2818,580.6958,583.0622,9915.0
2025-03-10 11:50:00,583.77,585.72,583.46,584.15,3267.0,582.8824,584.8295,582.5729,583.2619,3267.0
2025-03-10 12:00:00,584.69,584.7,583.79,583.8,2972.0,583.801,583.811,582.9024,582.9124,2972.0
2025-03-10 12:10:00,583.48,584.06,582.28,582.28,2357.0,582.5929,583.172,581.3947,581.3947,2357.0
2025-03-10 12:20:00,582.28,584.45,582.28,584.22,4784.0,581.3947,583.5614,581.3947,583.3318,4784.0
2025-03-10 12:30:00,584.22,585.58,583.99,584.16,7681.0,583.3318,584.6897,583.1021,583.2719,7681.0
2025-03-10 12:40:00,584.13,585.17,583.93,584.76,2439.0,583.2419,584.2803,583.0422,583.8709,2439.0
2025-03-10 12:50:00,584.6,585.41,584.02,584.67,5440.0,583.7112,584.52,583.1321,583.7811,5440.0
2025-03-10 13:00:00,583.95,584.61,582.88,583.45,4287.0,583.0622,583.7212,581.9938,582.5629,4287.0
2025-03-10 13:10:00,583.74,584.01,583.13,583.49,8446.0,582.8525,583.1221,582.2434,582.6029,8446.0
2025-03-10 13:20:00,583.49,584.95,583.49,584.58,6111.0,582.6029,584.0606,582.6029,583.6912,6111.0
2025-03-10 13:30:00,584.58,584.58,582.43,582.71,5715.0,583.6912,583.6912,581.5445,581.8241,5715.0
2025-03-10 13:40:00,582.71,583.3,582.49,582.81,2446.0,581.8241,582.4132,581.6044,581.9239,2446.0
2025-03-10 13:50:00,582.4,582.4,581.32,581.81,3215.0,581.5145,581.5145,580.4362,580.9254,3215.0
2025-03-10 14:00:00,581.79,581.94,580.41,580.85,5540.0,580.9055,581.0552,579.5276,579.9669,5540.0
2025-03-10 14:10:00,581.39,582.29,580.78,581.04,2503.0,580.5061,581.4047,579.897,580.1566,2503.0
2025-03-10 14:20:00,580.65,580.65,579.29,579.79,4453.0,579.7672,579.7672,578.4093,578.9085,4453.0
2025-03-10 14:30:00,579.69,579.82,578.45,578.6,3651.0,578.8086,578.9384,577.5705,577.7203,3651.0
2025-03-10 14:40:00,578.6,579.15,578.59,578.63,2773.0,577.7203,578.2695,577.7103,577.7503,2773.0
2025-03-10 14:50:00,578.2,578.21,576.18,576.18,2061.0,577.3209,577.3309,575.304,575.304,2061.0
2025-03-10 15:00:00,575.92,576.9,574.18,574.18,4560.0,575.0444,576.0229,573.307,573.307,4560.0
2025-03-10 15:10:00,574.68,576.95,574.08,576.95,9925.0,573.8063,576.0728,573.2072,576.0728,9925.0
2025-03-10 15:20:00,576.9,577.91,576.75,577.17,8772.0,576.0229,577.0314,575.8731,576.2925,8772.0
2025-03-10 15:30:00,577.48,578.51,576.58,577.08,6203.0,576.602,577.6304,575.7034,576.2026,6203.0
2025-03-10 15:40:00,577.36,577.84,576.12,576.7,9809.0,576.4822,576.9615,575.2441,575.8232,9809.0
2025-03-10 15:50:00,576.56,577.2,575.32,576.44,36050.0,575.6834,576.3224,574.4453,575.5636,36050.0
2025-03-11 09:30:00,576.1,576.7,567.31,568.69,12907.0,575.2241,575.8232,566.4475,567.8254,12907.0
2025-03-11 09:40:00,569.12,571.43,568.37,568.53,2920.0,568.2547,570.5612,567.5059,567.6656,2920.0
2025-03-11 09:50:00,568.77,569.47,566.56,567.26,2714.0,567.9052,568.6042,565.6986,566.3975,2714.0
2025-03-11 10:00:00,566.19,568.56,565.22,567.07,3977.0,565.3292,567.6956,564.3606,566.2078,3977.0
2025-03-11 10:10:00,566.13,566.79,565.43,566.48,6189.0,565.2693,565.9283,564.5703,565.6187,6189.0
2025-03-11 10:20:00,566.06,567.45,565.56,567.25,3776.0,565.1994,566.5873,564.7001,566.3876,3776.0
2025-03-11 10:30:00,567.54,568.64,566.48,566.82,2729.0,566.6771,567.7754,565.6187,565.9582,2729.0
2025-03-11 10:40:00,567.6,568.1,567.39,568.02,1339.0,566.737,567.2363,566.5273,567.1564,1339.0
2025-03-11 10:50:00,568.02,569.14,567.73,567.84,3790.0,567.1564,568.2747,566.8668,566.9767,3790.0
2025-03-11 11:00:00,567.83,569.4,567.48,569.4,3159.0,566.9667,568.5343,566.6172,568.5343,3159.0
2025-03-11 11:10:00,569.32,570.25,568.87,570.25,1413.0,568.4544,569.383,568.0051,569.383,1413.0
2025-03-11 11:20:00,570.3,570.3,568.89,569.07,2207.0,569.4329,569.4329,568.0251,568.2048,2207.0
2025-03-11 11:30:00,568.81,569.77,567.86,568.12,1653.0,567.9452,568.9037,566.9966,567.2562,1653.0
2025-03-11 11:40:00,568.97,570.06,568.96,569.65,2712.0,568.1049,569.1933,568.095,568.7839,2712.0
2025-03-11 11:50:00,569.83,570.2,569.36,569.37,1586.0,568.9636,569.3331,568.4944,568.5043,1586.0
2025-03-11 12:00:00,569.25,569.69,568.6,568.68,1000.0,568.3845,568.8239,567.7355,567.8154,1000.0
2025-03-11 12:10:00,568.52,568.62,567.26,567.26,1141.0,567.6556,567.7555,566.3975,566.3975,1141.0
2025-03-11 12:20:00,566.82,567.63,566.82,567.58,2837.0,565.9582,566.767,565.9582,566.7171,2837.0
2025-03-11 12:30:00,567.65,568.42,567.65,567.72,4778.0,566.787,567.5558,566.787,566.8568,4778.0
2025-03-11 12:40:00,567.71,568.38,566.38,567.1,3550.0,566.8469,567.5158,565.5189,566.2378,3550.0
2025-03-11 12:50:00,566.7,566.7,565.44,566.12,603.0,565.8384,565.8384,564.5803,565.2593,603.0
2025-03-11 13:00:00,565.47,565.56,564.46,564.77,1681.0,564.6103,564.7001,563.6018,563.9113,1681.0
2025-03-11 13:10:00,564.4,565.66,564.4,565.4,4041.0,563.5419,564.8,563.5419,564.5404,4041.0
2025-03-11 13:20:00,565.01,565.21,564.07,564.32,1228.0,564.151,564.3507,563.2124,563.462,1228.0
2025-03-11 13:30:00,563.93,564.96,563.93,564.58,6831.0,563.0726,564.101,563.0726,563.7216,6831.0
2025-03-11 13:40:00,565.53,566.28,565.31,566.28,3437.0,564.6702,565.419,564.4505,565.419,3437.0
2025-03-11 13:50:00,565.95,566.17,565.43,565.69,2461.0,565.0895,565.3092,564.5703,564.8299,2461.0
2025-03-11 14:00:00,566.0,568.73,566.0,568.21,2775.0,565.1395,567.8653,565.1395,567.3461,2775.0
2025-03-11 14:10:00,568.37,568.62,567.91,568.44,2311.0,567.5059,567.7555,567.0466,567.5758,2311.0
2025-03-11 14:20:00,568.83,569.6,568.48,569.06,8365.0,567.9652,568.734,567.6157,568.1948,8365.0
2025-03-11 14:30:00,569.06,569.15,568.19,569.14,3798.0,568.1948,568.2847,567.3261,568.2747,3798.0
2025-03-11 14:40:00,569.18,572.58,569.14,571.74,4740.0,568.3146,571.7095,568.2747,570.8707,4740.0
2025-03-11 14:50:00,571.74,572.89,571.74,572.5,3027.0,570.8707,572.019,570.8707,571.6296,3027.0
2025-03-11 15:00:00,572.05,572.09,570.39,571.38,22859.0,571.1803,571.2202,569.5228,570.5113,22859.0
2025-03-11 15:10:00,570.95,571.29,568.84,569.75,3526.0,570.0819,570.4214,567.9751,568.8838,3526.0
2025-03-11 15:20:00,569.5,570.13,568.76,568.82,3919.0,568.6341,569.2632,567.8953,567.9552,3919.0
2025-03-11 15:30:00,568.54,570.01,568.51,568.51,5027.0,567.6756,569.1434,567.6456,567.6456,5027.0
2025-03-11 15:40:00,568.43,568.88,567.66,568.75,5270.0,567.5658,568.0151,566.7969,567.8853,5270.0
2025-03-11 15:50:00,568.39,568.39,565.35,565.39,41915.0,567.5258,567.5258,564.4904,564.5304,41915.0
2025-03-12 09:30:00,566.66,566.9,563.2,564.65,8381.0,565.7985,566.0381,562.3437,563.7915,8381.0
2025-03-12 09:40:00,565.47,565.47,562.62,562.62,3895.0,564.6103,564.6103,561.7646,561.7646,3895.0
2025-03-12 09:50:00,562.95,563.92,560.94,560.94,3538.0,562.0941,563.0626,560.0872,560.0872,3538.0
2025-03-12 10:00:00,561.29,562.42,559.6,562.42,9690.0,560.4366,561.5649,558.7492,561.5649,9690.0
2025-03-12 10:10:00,562.79,563.5,561.7,563.42,8781.0,561.9343,562.6433,560.846,562.5634,8781.0
2025-03-12 10:20:00,563.47,563.7,562.75,563.7,3481.0,562.6133,562.843,561.8944,562.843,3481.0
2025-03-12 10:30:00,563.71,563.71,561.26,562.06,5651.0,562.8529,562.8529,560.4067,561.2055,5651.0
2025-03-12 10:40:00,561.58,561.61,560.73,561.07,3690.0,560.7262,560.7561,559.8775,560.217,3690.0
2025-03-12 10:50:00,560.71,562.11,560.61,560.61,4729.0,559.8575,561.2554,559.7577,559.7577,4729.0
2025-03-12 11:00:00,561.29,561.87,560.68,561.57,4173.0,560.4366,561.0157,559.8275,560.7162,4173.0
2025-03-12 11:10:00,561.16,561.58,560.42,561.22,5669.0,560.3068,560.7262,559.5679,560.3667,5669.0
2025-03-12 11:20:00,561.22,563.73,560.55,563.73,2552.0,560.3667,562.8729,559.6977,562.8729,2552.0
2025-03-12 11:30:00,563.17,565.02,563.17,564.87,1928.0,562.3138,564.161,562.3138,564.0112,1928.0
2025-03-12 11:40:00,564.68,566.21,564.68,565.86,2788.0,563.8215,565.3491,563.8215,564.9997,2788.0
2025-03-12 11:50:00,565.84,566.56,565.21,566.56,1540.0,564.9797,565.6986,564.3507,565.6986,1540.0
2025-03-12 12:00:00,566.03,566.52,565.54,565.79,1901.0,565.1694,565.6587,564.6802,564.9298,1901.0
2025-03-12 12:10:00,566.33,566.63,565.25,565.82,3413.0,565.469,565.7685,564.3906,564.9597,3413.0
2025-03-12 12:20:00,566.54,566.66,565.8,566.11,2485.0,565.6786,565.7985,564.9398,565.2493,2485.0
2025-03-12 12:30:00,566.52,567.38,566.12,566.13,1870.0,565.6587,566.5174,565.2593,565.2693,1870.0
2025-03-12 12:40:00,565.74,566.89,565.2,566.89,2341.0,564.8799,566.0281,564.3407,566.0281,2341.0
2025-03-12 12:50:00,566.63,567.01,565.77,565.77,2897.0,565.7685,566.1479,564.9098,564.9098,2897.0
2025-03-12 13:00:00,564.96,566.55,564.96,566.5,1572.0,564.101,565.6886,564.101,565.6387,1572.0
2025-03-12 13:10:00,566.13,567.38,566.13,567.38,2519.0,565.2693,566.5174,565.2693,566.5174,2519.0
2025-03-12 13:20:00,567.4,568.87,567.4,568.85,2394.0,566.5373,568.0051,566.5373,567.9851,2394.0
2025-03-12 13:30:00,569.2,569.23,568.87,568.9,2373.0,568.3346,568.3646,568.0051,568.0351,2373.0
2025-03-12 13:40:00,568.73,568.94,568.17,568.42,1837.0,567.8653,568.075,567.3062,567.5558,1837.0
2025-03-12 13:50:00,567.74,567.74,565.28,565.29,6941.0,566.8768,566.8768,564.4206,564.4305,6941.0
2025-03-12 14:00:00,565.25,566.35,564.87,565.68,2600.0,564.3906,565.4889,564.0112,564.8199,2600.0
2025-03-12 14:10:00,565.72,566.62,565.68,566.12,1721.0,564.8599,565.7585,564.8199,565.2593,1721.0
2025-03-12 14:20:00,566.25,567.1,566.23,567.1,1400.0,565.3891,566.2378,565.3691,566.2378,1400.0
2025-03-12 14:30:00,567.34,567.76,566.92,567.4,2988.0,566.4774,566.8968,566.0581,566.5373,2988.0
2025-03-12 14:40:00,567.3,569.03,567.3,568.93,2000.0,566.4375,568.1649,566.4375,568.065,2000.0
2025-03-12 14:50:00,568.8,569.07,568.04,568.97,3572.0,567.9352,568.2048,567.1764,568.1049,3572.0
2025-03-12 15:00:00,568.88,568.88,567.55,568.38,2991.0,568.0151,568.0151,566.6871,567.5158,2991.0
2025-03-12 15:10:00,568.19,568.81,567.59,568.81,4164.0,567.3261,567.9452,566.727,567.9452,4164.0
2025-03-12 15:20:00,568.5,568.58,567.32,568.46,5519.0,567.6357,567.7155,566.4575,567.5957,5519.0
2025-03-12 15:30:00,568.52,568.8,565.16,565.85,13719.0,567.6556,567.9352,564.3007,564.9897,13719.0
2025-03-12 15:40:00,565.74,566.73,565.37,565.48,17080.0,564.8799,565.8684,564.5104,564.6203,17080.0
2025-03-12 15:50:00,565.93,567.53,565.19,566.1,37052.0,565.0696,566.6671,564.3307,565.2393,37052.0
2025-03-13 09:30:00,563.44,564.08,562.8,563.92,5277.0,562.5834,563.2224,561.9443,563.0626,5277.0
2025-03-13 09:40:00,563.97,564.14,563.12,563.82,3700.0,563.1125,563.2823,562.2638,562.9628,3700.0
2025-03-13 09:50:00,563.09,563.37,562.42,563.01,2603.0,562.2339,562.5135,561.5649,562.154,2603.0
2025-03-13 10:00:00,563.56,565.46,563.33,565.2,1476.0,562.7032,564.6003,562.4735,564.3407,1476.0
2025-03-13 10:10:00,565.81,567.9,565.81,566.94,3071.0,564.9497,567.0366,564.9497,566.078,3071.0
2025-03-13 10:20:00,565.78,566.27,565.21,565.38,1529.0,564.9198,565.4091,564.3507,564.5204,1529.0
2025-03-13 10:30:00,565.54,565.63,563.8,564.38,1952.0,564.6802,564.77,562.9428,563.5219,1952.0
2025-03-13 10:40:00,563.88,565.52,563.87,565.15,864.0,563.0227,564.6602,563.0127,564.2908,864.0
2025-03-13 10:50:00,565.44,566.71,565.22,566.48,3829.0,564.5803,565.8484,564.3606,565.6187,3829.0
2025-03-13 11:00:00,566.2,566.41,564.99,564.99,1300.0,565.3392,565.5488,564.131,564.131,1300.0
2025-03-13 11:10:00,564.84,565.17,564.8,564.99,1979.0,563.9812,564.3107,563.9413,564.131,1979.0
2025-03-13 11:20:00,565.07,565.07,564.37,564.61,1263.0,564.2109,564.2109,563.5119,563.7516,1263.0
2025-03-13 11:30:00,564.29,564.29,562.14,562.41,900.0,563.4321,563.4321,561.2853,561.5549,900.0
2025-03-13 11:40:00,562.48,563.1,562.14,562.14,1799.0,561.6248,562.2439,561.2853,561.2853,1799.0
2025-03-13 11:50:00,562.65,562.66,561.65,561.65,569.0,561.7946,561.8045,560.7961,560.7961,569.0
2025-03-13 12:00:00,561.88,562.91,561.61,562.91,1583.0,561.0257,562.0542,560.7561,562.0542,1583.0
2025-03-13 12:10:00,563.86,563.86,562.66,562.88,800.0,563.0027,563.0027,561.8045,562.0242,800.0
2025-03-13 12:20:00,563.46,563.88,562.51,563.05,1850.0,562.6033,563.0227,561.6548,562.1939,1850.0
2025-03-13 12:30:00,562.75,564.62,562.55,564.61,2110.0,561.8944,563.7616,561.6947,563.7516,2110.0
2025-03-13 12:40:00,565.39,565.4,563.04,563.12,2755.0,564.5304,564.5404,562.184,562.2638,2755.0
2025-03-13 12:50:00,562.89,563.26,562.71,562.98,6051.0,562.0342,562.4036,561.8545,562.1241,6051.0
2025-03-13 13:00:00,563.25,563.86,562.93,562.93,1517.0,562.3936,563.0027,562.0741,562.0741,1517.0
2025-03-13 13:10:00,563.26,563.26,562.34,562.34,1936.0,562.4036,562.4036,561.485,561.485,1936.0
2025-03-13 13:20:00,562.41,562.61,562.25,562.6,1108.0,561.5549,561.7546,561.3952,561.7446,1108.0
2025-03-13 13:30:00,562.27,562.28,561.33,561.33,555.0,561.4151,561.4251,560.4766,560.4766,555.0
2025-03-13 13:40:00,561.46,561.9,560.78,560.92,1497.0,560.6064,561.0457,559.9274,560.0672,1497.0
2025-03-13 13:50:00,561.22,561.61,560.91,560.91,2014.0,560.3667,560.7561,560.0572,560.0572,2014.0
2025-03-13 14:00:00,561.03,562.5,561.03,562.27,1726.0,560.177,561.6448,560.177,561.4151,1726.0
2025-03-13 14:10:00,562.83,563.4,562.6,562.91,1310.0,561.9743,562.5434,561.7446,562.0542,1310.0
2025-03-13 14:20:00,562.57,563.1,562.56,563.1,1750.0,561.7147,562.2439,561.7047,562.2439,1750.0
2025-03-13 14:30:00,563.04,563.62,562.85,563.62,800.0,562.184,562.7631,561.9943,562.7631,800.0
2025-03-13 14:40:00,563.65,564.45,563.22,564.45,1211.0,562.793,563.5918,562.3637,563.5918,1211.0
2025-03-13 14:50:00,564.21,564.89,563.7,564.89,2028.0,563.3522,564.0311,562.843,564.0311,2028.0
2025-03-13 15:00:00,564.54,565.4,563.7,564.16,3008.0,563.6817,564.5404,562.843,563.3023,3008.0
2025-03-13 15:10:00,564.32,564.76,564.32,564.45,1314.0,563.462,563.9013,563.462,563.5918,1314.0
2025-03-13 15:20:00,564.29,564.29,562.32,562.47,1820.0,563.4321,563.4321,561.4651,561.6148,1820.0
2025-03-13 15:30:00,562.57,563.05,561.98,561.98,1463.0,561.7147,562.1939,561.1256,561.1256,1463.0
2025-03-13 15:40:00,562.39,562.95,562.13,562.95,1820.0,561.5349,562.0941,561.2753,562.0941,1820.0
2025-03-13 15:50:00,562.2,563.13,560.99,563.13,12557.0,561.3452,562.2738,560.1371,562.2738,12557.0
2025-03-14 09:30:00,566.31,568.29,565.72,565.72,6257.0,565.449,567.426,564.8599,564.8599,6257.0
2025-03-14 09:40:00,568.53,570.62,568.0,570.62,1150.0,567.6656,569.7524,567.1364,569.7524,1150.0
2025-03-14 09:50:00,569.68,571.13,569.67,569.74,3105.0,568.8139,570.2617,568.8039,568.8738,3105.0
2025-03-14 10:00:00,570.63,570.87,567.16,569.31,3237.0,569.7624,570.0021,566.2977,568.4444,3237.0
2025-03-14 10:10:00,568.58,570.02,567.84,567.84,1889.0,567.7155,569.1533,566.9767,566.9767,1889.0
2025-03-14 10:20:00,567.73,569.42,567.44,568.4,14578.0,566.8668,568.5543,566.5773,567.5358,14578.0
2025-03-14 10:30:00,569.4,569.48,568.24,569.48,1592.0,568.5343,568.6142,567.3761,568.6142,1592.0
2025-03-14 10:40:00,568.95,569.72,568.19,569.39,1067.0,568.085,568.8538,567.3261,568.5243,1067.0
2025-03-14 10:50:00,569.25,569.66,568.26,568.6,4673.0,568.3845,568.7939,567.396,567.7355,4673.0
2025-03-14 11:00:00,570.45,570.96,569.76,569.76,2836.0,569.5827,570.0919,568.8937,568.8937,2836.0
2025-03-14 11:10:00,570.23,570.55,569.33,570.55,2888.0,569.363,569.6825,568.4644,569.6825,2888.0
2025-03-14 11:20:00,570.84,570.99,570.34,570.37,1208.0,569.9721,570.1219,569.4729,569.5028,1208.0
2025-03-14 11:30:00,570.8,571.79,569.97,569.98,2480.0,569.9322,570.9207,569.1034,569.1134,2480.0
2025-03-14 11:40:00,569.75,570.35,569.4,569.6,5148.0,568.8838,569.4828,568.5343,568.734,5148.0
2025-03-14 11:50:00,569.23,570.6,569.13,570.05,4161.0,568.3646,569.7325,568.2647,569.1833,4161.0
2025-03-14 12:00:00,570.86,570.87,570.21,570.87,3637.0,569.9921,570.0021,569.3431,570.0021,3637.0
2025-03-14 12:10:00,570.31,570.31,569.23,569.6,1827.0,569.4429,569.4429,568.3646,568.734,1827.0
2025-03-14 12:20:00,569.52,570.19,568.76,569.17,1600.0,568.6541,569.3231,567.8953,568.3046,1600.0
2025-03-14 12:30:00,569.26,570.41,568.96,570.23,1026.0,568.3945,569.5428,568.095,569.363,1026.0
2025-03-14 12:40:00,569.95,570.37,569.95,570.15,1957.0,569.0835,569.5028,569.0835,569.2832,1957.0
2025-03-14 12:50:00,570.22,570.77,569.9,570.61,1571.0,569.353,569.9022,569.0335,569.7425,1571.0
2025-03-14 13:00:00,570.29,571.03,570.28,570.86,1461.0,569.4229,570.1618,569.413,569.9921,1461.0
2025-03-14 13:10:00,570.55,570.86,569.9,570.23,1350.0,569.6825,569.9921,569.0335,569.363,1350.0
2025-03-14 13:20:00,570.28,570.28,569.39,569.39,925.0,569.413,569.413,568.5243,568.5243,925.0
2025-03-14 13:30:00,569.77,569.77,568.81,569.0,658.0,568.9037,568.9037,567.9452,568.1349,658.0
2025-03-14 13:40:00,568.64,568.67,568.16,568.16,603.0,567.7754,567.8054,567.2962,567.2962,603.0
2025-03-14 13:50:00,568.06,569.03,568.06,568.28,600.0,567.1963,568.1649,567.1963,567.416,600.0
2025-03-14 14:00:00,568.66,568.86,568.52,568.52,348.0,567.7954,567.9951,567.6556,567.6556,348.0
2025-03-14 14:10:00,568.81,568.81,568.53,568.53,427.0,567.9452,567.9452,567.6656,567.6656,427.0
2025-03-14 14:20:00,568.05,568.25,567.68,567.72,1052.0,567.1863,567.386,566.8169,566.8568,1052.0
2025-03-14 14:30:00,568.16,569.06,568.15,569.05,4627.0,567.2962,568.1948,567.2862,568.1848,4627.0
2025-03-14 14:40:00,568.89,569.09,568.59,569.09,2383.0,568.0251,568.2248,567.7255,568.2248,2383.0
2025-03-14 14:50:00,569.09,569.09,568.04,568.84,1413.0,568.2248,568.2248,567.1764,567.9751,1413.0
2025-03-14 15:00:00,568.77,570.04,568.42,569.53,9028.0,567.9052,569.1733,567.5558,568.6641,9028.0
2025-03-14 15:10:00,569.36,569.62,569.05,569.22,1021.0,568.4944,568.754,568.1848,568.3546,1021.0
2025-03-14 15:20:00,569.21,569.21,568.36,568.37,2264.0,568.3446,568.3446,567.4959,567.5059,2264.0
2025-03-14 15:30:00,568.58,569.13,568.58,568.61,1280.0,567.7155,568.2647,567.7155,567.7455,1280.0
2025-03-14 15:40:00,568.32,568.85,567.94,568.85,2084.0,567.4559,567.9851,567.0765,567.9851,2084.0
2025-03-14 15:50:00,568.7,570.19,568.68,569.25,15701.0,567.8354,569.3231,567.8154,568.3845,15701.0
2025-03-17 09:30:00,569.29,572.95,569.29,571.9,3254.0,568.4245,572.0789,568.4245,571.0305,3254.0
2025-03-17 09:40:00,571.95,574.52,571.95,573.39,515.0,571.0804,573.6465,571.0804,572.5182,515.0
2025-03-17 09:50:00,573.38,573.38,571.74,572.08,820.0,572.5082,572.5082,570.8707,571.2102,820.0
2025-03-17 10:00:00,572.17,572.17,570.84,571.63,2949.0,571.3001,571.3001,569.9721,570.7609,2949.0
2025-03-17 10:10:00,572.57,573.55,571.64,573.17,1441.0,571.6995,572.678,570.7709,572.2986,1441.0
2025-03-17 10:20:00,572.94,573.47,572.44,573.06,2186.0,572.0689,572.5981,571.5697,572.1887,2186.0
2025-03-17 10:30:00,572.41,573.09,571.92,573.09,5111.0,571.5397,572.2187,571.0505,572.2187,5111.0
2025-03-17 10:40:00,573.42,573.43,572.37,572.51,2215.0,572.5482,572.5582,571.4998,571.6396,2215.0
2025-03-17 10:50:00,571.19,571.19,571.1,571.15,400.0,570.3216,570.3216,570.2317,570.2816,400.0
2025-03-17 11:00:00,571.15,572.93,571.15,571.73,2620.0,570.2816,572.0589,570.2816,570.8607,2620.0
2025-03-17 11:10:00,571.72,572.6,571.72,572.21,1918.0,570.8508,571.7294,570.8508,571.34,1918.0
2025-03-17 11:20:00,572.4,572.48,571.75,571.75,800.0,571.5297,571.6096,570.8807,570.8807,800.0
2025-03-17 11:30:00,571.75,571.76,570.82,571.0,742.0,570.8807,570.8907,569.9521,570.1319,742.0
2025-03-17 11:40:00,571.05,571.72,571.04,571.66,934.0,570.1818,570.8508,570.1718,570.7909,934.0
2025-03-17 11:50:00,572.08,572.13,571.55,571.6,1001.0,571.2102,571.2601,570.681,570.7309,1001.0
2025-03-17 12:00:00,571.31,573.08,571.31,573.08,2676.0,570.4414,572.2087,570.4414,572.2087,2676.0
2025-03-17 12:10:00,572.88,572.88,572.4,572.52,698.0,572.009,572.009,571.5297,571.6495,698.0
2025-03-17 12:20:00,572.49,573.1,572.23,573.1,800.0,571.6196,572.2287,571.36,572.2287,800.0
2025-03-17 12:30:00,572.85,573.09,572.74,573.09,721.0,571.979,572.2187,571.8692,572.2187,721.0
2025-03-17 12:40:00,573.09,573.09,572.66,572.79,3567.0,572.2187,572.2187,571.7893,571.9191,3567.0
2025-03-17 12:50:00,573.19,574.23,573.12,573.59,3173.0,572.3185,573.3569,572.2486,572.7179,3173.0
2025-03-17 13:00:00,573.6,573.6,573.01,573.58,800.0,572.7279,572.7279,572.1388,572.7079,800.0
2025-03-17 13:10:00,573.65,574.49,573.65,574.48,1155.0,572.7778,573.6166,572.7778,573.6066,1155.0
2025-03-17 13:20:00,574.48,575.27,574.47,575.0,3151.0,573.6066,574.3954,573.5966,574.1258,3151.0
2025-03-17 13:30:00,575.01,575.63,575.01,575.63,736.0,574.1358,574.7548,574.1358,574.7548,736.0
2025-03-17 13:40:00,576.31,576.68,576.31,576.57,600.0,575.4338,575.8032,575.4338,575.6934,600.0
2025-03-17 13:50:00,576.21,576.52,576.13,576.34,1212.0,575.3339,575.6435,575.2541,575.4637,1212.0
2025-03-17 14:00:00,576.81,576.86,576.21,576.55,2456.0,575.933,575.9829,575.3339,575.6734,2456.0
2025-03-17 14:10:00,576.19,576.56,576.02,576.56,2200.0,575.314,575.6834,575.1442,575.6834,2200.0
2025-03-17 14:20:00,576.15,576.73,576.15,576.73,1000.0,575.274,575.8531,575.274,575.8531,1000.0
2025-03-17 14:30:00,576.69,577.06,576.65,576.96,1600.0,575.8132,576.1826,575.7733,576.0828,1600.0
2025-03-17 14:40:00,577.29,578.0,576.77,577.72,2795.0,576.4123,577.1212,575.8931,576.8416,2795.0
2025-03-17 14:50:00,577.81,578.12,577.44,577.44,1420.0,576.9315,577.241,576.5621,576.5621,1420.0
2025-03-17 15:00:00,576.96,577.61,576.72,577.18,4186.0,576.0828,576.7318,575.8432,576.3025,4186.0
2025-03-17 15:10:00,577.16,577.46,576.92,577.44,1732.0,576.2825,576.582,576.0429,576.5621,1732.0
2025-03-17 15:20:00,577.69,578.23,577.69,578.23,1856.0,576.8117,577.3509,576.8117,577.3509,1856.0
2025-03-17 15:30:00,578.24,578.24,577.13,577.13,3886.0,577.3609,577.3609,576.2525,576.2525,3886.0
2025-03-17 15:40:00,577.66,578.04,577.26,577.66,3355.0,576.7817,577.1612,576.3823,576.7817,3355.0
2025-03-17 15:50:00,577.74,578.17,575.62,575.62,32338.0,576.8616,577.291,574.7448,574.7448,32338.0
2025-03-18 09:30:00,573.84,576.46,569.66,573.73,5518.0,572.9675,575.5836,568.7939,572.8577,5518.0
2025-03-18 09:40:00,572.7,572.71,571.54,571.55,1712.0,571.8293,571.8393,570.671,570.681,1712.0
2025-03-18 09:50:00,571.69,571.82,571.42,571.75,1313.0,570.8208,570.9506,570.5512,570.8807,1313.0
2025-03-18 10:00:00,573.62,574.22,571.81,573.21,19424.0,572.7479,573.347,570.9406,572.3385,19424.0
2025-03-18 10:10:00,573.82,573.96,572.76,573.96,1105.0,572.9476,573.0874,571.8892,573.0874,1105.0
2025-03-18 10:20:00,575.07,575.14,574.6,574.67,954.0,574.1957,574.2656,573.7264,573.7963,954.0
2025-03-18 10:30:00,574.17,574.72,574.17,574.72,800.0,573.297,573.8462,573.297,573.8462,800.0
2025-03-18 10:40:00,574.79,575.06,573.49,573.5,8474.0,573.9161,574.1857,572.6181,572.6281,8474.0
2025-03-18 10:50:00,574.04,575.79,574.03,574.05,3893.0,573.1672,574.9146,573.1573,573.1772,3893.0
2025-03-18 11:00:00,574.08,575.74,574.05,575.74,3151.0,573.2072,574.8647,573.1772,574.8647,3151.0
2025-03-18 11:10:00,574.6,574.6,574.6,574.6,293.0,573.7264,573.7264,573.7264,573.7264,293.0
2025-03-18 11:20:00,573.3,573.34,573.29,573.34,557.0,572.4284,572.4683,572.4184,572.4683,557.0
2025-03-18 11:30:00,572.53,572.57,571.99,572.57,1187.0,571.6595,571.6995,571.1204,571.6995,1187.0
2025-03-18 11:40:00,572.65,572.66,572.2,572.2,800.0,571.7794,571.7893,571.33,571.33,800.0
2025-03-18 11:50:00,572.0,572.46,571.89,572.34,4033.0,571.1303,571.5896,571.0205,571.4698,4033.0
2025-03-18 12:00:00,572.34,572.99,572.33,572.42,698.0,571.4698,572.1188,571.4598,571.5497,698.0
2025-03-18 12:10:00,573.77,574.16,573.76,573.83,1144.0,572.8976,573.2871,572.8877,572.9576,1144.0
2025-03-18 12:20:00,573.68,573.83,573.67,573.83,314.0,572.8078,572.9576,572.7978,572.9576,314.0
2025-03-18 12:30:00,573.8,573.8,572.96,573.5,719.0,572.9276,572.9276,572.0889,572.6281,719.0
2025-03-18 12:40:00,573.26,573.36,572.75,573.01,3718.0,572.3884,572.4883,571.8792,572.1388,3718.0
2025-03-18 12:50:00,572.71,573.07,572.49,573.07,3115.0,571.8393,572.1987,571.6196,572.1987,3115.0
2025-03-18 13:00:00,572.93,573.53,572.75,572.75,660.0,572.0589,572.658,571.8792,571.8792,660.0
2025-03-18 13:10:00,573.89,573.9,573.59,573.59,1134.0,573.0175,573.0274,572.7179,572.7179,1134.0
2025-03-18 13:20:00,573.25,574.13,573.25,573.5,800.0,572.3784,573.2571,572.3784,572.6281,800.0
2025-03-18 13:30:00,574.38,574.77,574.37,574.77,200.0,573.5067,573.8961,573.4967,573.8961,200.0
2025-03-18 13:40:00,574.38,574.65,574.35,574.65,431.0,573.5067,573.7763,573.4768,573.7763,431.0
2025-03-18 13:50:00,574.49,574.49,573.57,573.57,819.0,573.6166,573.6166,572.698,572.698,819.0
2025-03-18 14:00:00,574.0,574.87,573.67,574.87,535.0,573.1273,573.996,572.7978,573.996,535.0
2025-03-18 14:10:00,574.62,574.62,574.62,574.62,300.0,573.7464,573.7464,573.7464,573.7464,300.0
2025-03-18 14:20:00,574.88,575.66,574.7,574.71,1412.0,574.006,574.7848,573.8262,573.8362,1412.0
2025-03-18 14:30:00,574.96,574.96,574.96,574.96,127.0,574.0858,574.0858,574.0858,574.0858,127.0
2025-03-18 14:40:00,574.84,575.57,574.56,575.57,1200.0,573.966,574.6949,573.6864,574.6949,1200.0
2025-03-18 14:50:00,575.28,575.52,574.65,574.93,1365.0,574.4054,574.645,573.7763,574.0559,1365.0
2025-03-18 15:00:00,574.56,574.56,574.56,574.56,200.0,573.6864,573.6864,573.6864,573.6864,200.0
2025-03-18 15:10:00,574.61,574.8,574.17,574.8,1309.0,573.7364,573.9261,573.297,573.9261,1309.0
2025-03-18 15:20:00,574.8,575.08,574.4,575.08,1216.0,573.9261,574.2057,573.5267,574.2057,1216.0
2025-03-18 15:30:00,575.16,575.72,574.79,574.81,2124.0,574.2855,574.8447,573.9161,573.9361,2124.0
2025-03-18 15:40:00,574.71,575.1,574.31,574.99,4331.0,573.8362,574.2256,573.4368,574.1158,4331.0
2025-03-18 15:50:00,574.8,577.38,574.29,576.9,28699.0,573.9261,576.5022,573.4169,576.0229,28699.0
2025-03-19 09:30:00,579.21,580.0,577.05,580.0,6245.0,578.3294,579.1182,576.1727,579.1182,6245.0
2025-03-19 09:40:00,579.72,579.72,578.43,578.44,400.0,578.8386,578.8386,577.5506,577.5605,400.0
2025-03-19 09:50:00,580.18,580.33,577.96,577.96,1200.0,579.2979,579.4477,577.0813,577.0813,1200.0
2025-03-19 10:00:00,578.63,579.42,577.09,578.44,3068.0,577.7503,578.5391,576.2126,577.5605,3068.0
2025-03-19 10:10:00,577.94,578.56,577.7,578.36,3221.0,577.0613,577.6804,576.8217,577.4807,3221.0
2025-03-19 10:20:00,578.01,578.59,578.0,578.0,1660.0,577.1312,577.7103,577.1212,577.1212,1660.0
2025-03-19 10:30:00,577.88,578.17,577.88,578.17,245.0,577.0014,577.291,577.0014,577.291,245.0
2025-03-19 10:40:00,577.37,577.37,576.82,577.03,874.0,576.4922,576.4922,575.943,576.1527,874.0
2025-03-19 10:50:00,575.95,575.95,574.76,575.5,2878.0,575.0743,575.0743,573.8861,574.625,2878.0
2025-03-19 11:00:00,575.5,576.5,575.5,576.5,1494.0,574.625,575.6235,574.625,575.6235,1494.0
2025-03-19 11:10:00,576.4,577.09,576.14,576.18,1967.0,575.5236,576.2126,575.264,575.304,1967.0
2025-03-19 11:20:00,575.95,576.63,575.95,576.13,2392.0,575.0743,575.7533,575.0743,575.2541,2392.0
2025-03-19 11:30:00,575.66,576.77,575.65,576.53,2234.0,574.7848,575.8931,574.7748,575.6535,2234.0
2025-03-19 11:40:00,576.88,577.21,576.55,577.2,1967.0,576.0029,576.3324,575.6734,576.3224,1967.0
2025-03-19 11:50:00,577.11,578.05,577.01,577.15,2698.0,576.2326,577.1711,576.1327,576.2725,2698.0
2025-03-19 12:00:00,577.2,577.61,577.2,577.32,2291.0,576.3224,576.7318,576.3224,576.4423,2291.0
2025-03-19 12:10:00,576.82,576.82,576.46,576.46,400.0,575.943,575.943,575.5836,575.5836,400.0
2025-03-19 12:20:00,575.94,576.23,575.94,576.15,559.0,575.0643,575.3539,575.0643,575.274,559.0
2025-03-19 12:30:00,576.15,576.15,575.62,575.65,1145.0,575.274,575.274,574.7448,574.7748,1145.0
2025-03-19 12:40:00,575.27,575.81,575.26,575.75,1631.0,574.3954,574.9345,574.3854,574.8746,1631.0
2025-03-19 12:50:00,575.78,576.11,575.6,575.64,672.0,574.9046,575.2341,574.7249,574.7648,672.0
2025-03-19 13:00:00,575.52,575.52,574.6,574.6,1440.0,574.645,574.645,573.7264,573.7264,1440.0
2025-03-19 13:10:00,574.47,574.47,573.44,574.03,2716.0,573.5966,573.5966,572.5681,573.1573,2716.0
2025-03-19 13:20:00,574.13,574.88,573.7,574.77,3433.0,573.2571,574.006,572.8278,573.8961,3433.0
2025-03-19 13:30:00,574.4,575.09,574.29,575.09,1221.0,573.5267,574.2156,573.4169,574.2156,1221.0
2025-03-19 13:40:00,575.14,575.15,573.81,573.81,920.0,574.2656,574.2755,572.9376,572.9376,920.0
2025-03-19 13:50:00,574.19,574.25,573.68,573.68,1669.0,573.317,573.3769,572.8078,572.8078,1669.0
2025-03-19 14:00:00,572.65,574.5,572.27,574.08,5899.0,571.7794,573.6265,571.3999,573.2072,5899.0
2025-03-19 14:10:00,574.57,575.2,574.52,574.88,617.0,573.6964,574.3255,573.6465,574.006,617.0
2025-03-19 14:20:00,574.45,575.01,574.34,574.38,1000.0,573.5766,574.1358,573.4668,573.5067,1000.0
2025-03-19 14:30:00,574.53,575.59,574.31,575.59,800.0,573.6565,574.7149,573.4368,574.7149,800.0
2025-03-19 14:40:00,574.67,575.9,574.13,575.9,1848.0,573.7963,575.0244,573.2571,575.0244,1848.0
2025-03-19 14:50:00,575.84,576.47,575.78,575.96,2620.0,574.9645,575.5935,574.9046,575.0843,2620.0
2025-03-19 15:00:00,575.96,577.9,575.96,577.73,4481.0,575.0843,577.0214,575.0843,576.8516,4481.0
2025-03-19 15:10:00,577.75,577.98,576.71,577.8,3024.0,576.8716,577.1012,575.8332,576.9215,3024.0
2025-03-19 15:20:00,577.1,577.22,574.98,575.19,6952.0,576.2226,576.3424,574.1058,574.3155,6952.0
2025-03-19 15:30:00,575.34,576.66,575.3,576.55,3566.0,574.4653,575.7833,574.4253,575.6734,3566.0
2025-03-19 15:40:00,576.44,577.51,576.33,576.79,1944.0,575.5636,576.632,575.4538,575.9131,1944.0
2025-03-19 15:50:00,576.44,578.93,575.26,577.83,24982.0,575.5636,578.0498,574.3854,576.9515,24982.0
2025-03-20 09:30:00,574.31,574.88,571.72,571.72,3838.0,573.4368,574.006,570.8508,570.8508,3838.0
2025-03-20 09:40:00,571.04,573.91,570.85,572.91,1585.0,570.1718,573.0374,569.9821,572.039,1585.0
2025-03-20 09:50:00,572.85,575.35,572.84,575.31,1130.0,571.979,574.4752,571.9691,574.4353,1130.0
2025-03-20 10:00:00,575.7,576.18,574.88,574.88,1941.0,574.8247,575.304,574.006,574.006,1941.0
2025-03-20 10:10:00,574.49,574.89,573.7,574.43,3176.0,573.6166,574.0159,572.8278,573.5566,3176.0
2025-03-20 10:20:00,574.75,576.34,574.74,576.29,505.0,573.8762,575.4637,573.8662,575.4138,505.0
2025-03-20 10:30:00,576.29,576.66,576.2,576.66,400.0,575.4138,575.7833,575.324,575.7833,400.0
2025-03-20 10:40:00,576.53,577.12,576.53,577.12,217.0,575.6535,576.2426,575.6535,576.2426,217.0
2025-03-20 10:50:00,576.66,576.66,574.92,574.93,1949.0,575.7833,575.7833,574.0459,574.0559,1949.0
2025-03-20 11:00:00,575.35,575.6,575.2,575.2,1143.0,574.4752,574.7249,574.3255,574.3255,1143.0
2025-03-20 11:10:00,575.35,575.87,574.54,574.67,1652.0,574.4752,574.9945,573.6665,573.7963,1652.0
2025-03-20 11:20:00,574.28,574.6,574.18,574.18,515.0,573.4069,573.7264,573.307,573.307,515.0
2025-03-20 11:30:00,574.22,574.22,573.08,573.94,4081.0,573.347,573.347,572.2087,573.0674,4081.0
2025-03-20 11:40:00,574.38,575.14,574.18,575.14,5410.0,573.5067,574.2656,573.307,574.2656,5410.0
2025-03-20 11:50:00,575.04,576.34,575.04,575.43,3268.0,574.1657,575.4637,574.1657,574.5551,3268.0
2025-03-20 12:00:00,575.59,576.07,574.91,575.02,7386.0,574.7149,575.1942,574.0359,574.1457,7386.0
2025-03-20 12:10:00,575.01,575.01,574.66,574.97,900.0,574.1358,574.1358,573.7863,574.0958,900.0
2025-03-20 12:20:00,574.97,575.35,573.7,573.81,988.0,574.0958,574.4752,572.8278,572.9376,988.0
2025-03-20 12:30:00,574.33,575.3,573.87,574.86,2177.0,573.4568,574.4253,572.9975,573.986,2177.0
2025-03-20 12:40:00,574.4,575.39,574.07,574.07,3774.0,573.5267,574.5152,573.1972,573.1972,3774.0
2025-03-20 12:50:00,573.82,574.54,573.82,574.52,858.0,572.9476,573.6665,572.9476,573.6465,858.0
2025-03-20 13:00:00,574.72,574.88,574.71,574.88,420.0,573.8462,574.006,573.8362,574.006,420.0
2025-03-20 13:10:00,575.44,575.44,574.79,575.02,802.0,574.5651,574.5651,573.9161,574.1457,802.0
2025-03-20 13:20:00,574.88,574.89,573.48,573.48,804.0,574.006,574.0159,572.6081,572.6081,804.0
2025-03-20 13:30:00,573.81,574.27,573.75,574.27,2846.0,572.9376,573.3969,572.8777,573.3969,2846.0
2025-03-20 13:40:00,574.33,574.37,574.33,574.37,217.0,573.4568,573.4967,573.4568,573.4967,217.0
2025-03-20 13:50:00,574.08,574.08,572.73,572.73,1026.0,573.2072,573.2072,571.8592,571.8592,1026.0
2025-03-20 14:00:00,573.07,573.35,572.63,573.13,660.0,572.1987,572.4783,571.7594,572.2586,660.0
2025-03-20 14:10:00,573.45,573.66,573.11,573.5,2316.0,572.5781,572.7878,572.2387,572.6281,2316.0
2025-03-20 14:20:00,573.11,573.77,572.36,572.39,892.0,572.2387,572.8976,571.4898,571.5197,892.0
2025-03-20 14:30:00,571.83,572.97,571.83,572.97,600.0,570.9606,572.0989,570.9606,572.0989,600.0
2025-03-20 14:40:00,572.88,573.06,572.82,573.06,300.0,572.009,572.1887,571.9491,572.1887,300.0
2025-03-20 14:50:00,573.92,574.92,573.91,574.33,6816.0,573.0474,574.0459,573.0374,573.4568,6816.0
2025-03-20 15:00:00,574.45,575.06,573.78,573.83,3863.0,573.5766,574.1857,572.9076,572.9576,3863.0
2025-03-20 15:10:00,574.33,574.99,574.0,574.99,856.0,573.4568,574.1158,573.1273,574.1158,856.0
2025-03-20 15:20:00,574.56,575.6,573.45,573.65,3330.0,573.6864,574.7249,572.5781,572.7778,3330.0
2025-03-20 15:30:00,573.48,574.65,573.48,574.18,2884.0,572.6081,573.7763,572.6081,573.307,2884.0
2025-03-20 15:40:00,574.46,575.35,574.46,574.79,3275.0,573.5866,574.4752,573.5866,573.9161,3275.0
2025-03-20 15:50:00,574.74,577.44,573.82,575.43,38459.0,573.8662,576.5621,572.9476,574.5551,38459.0
2025-03-21 09:30:00,569.92,572.94,568.7,572.24,90849.0,569.0535,572.0689,567.8354,571.37,90849.0
2025-03-21 09:40:00,571.48,571.48,569.6,569.6,2642.0,570.6111,570.6111,568.734,568.734,2642.0
2025-03-21 09:50:00,569.99,570.36,567.73,568.7,5194.0,569.1234,569.4928,566.8668,567.8354,5194.0
2025-03-21 10:00:00,567.95,567.95,566.33,566.33,2392.0,567.0865,567.0865,565.469,565.469,2392.0
2025-03-21 10:10:00,565.52,566.82,565.52,566.82,1566.0,564.6602,565.9582,564.6602,565.9582,1566.0
2025-03-21 10:20:00,566.26,567.24,566.26,566.62,3695.0,565.3991,566.3776,565.3991,565.7585,3695.0
2025-03-21 10:30:00,566.69,567.09,565.24,565.45,5120.0,565.8284,566.2278,564.3806,564.5903,5120.0
2025-03-21 10:40:00,565.91,566.12,565.46,565.53,1673.0,565.0496,565.2593,564.6003,564.6702,1673.0
2025-03-21 10:50:00,566.58,566.91,566.1,566.91,1476.0,565.7186,566.0481,565.2393,566.0481,1476.0
2025-03-21 11:00:00,566.91,566.91,566.4,566.75,3162.0,566.0481,566.0481,565.5389,565.8883,3162.0
2025-03-21 11:10:00,566.57,566.57,565.82,565.84,1528.0,565.7086,565.7086,564.9597,564.9797,1528.0
2025-03-21 11:20:00,565.14,565.73,565.14,565.61,2810.0,564.2808,564.8699,564.2808,564.7501,2810.0
2025-03-21 11:30:00,565.32,565.92,565.32,565.67,2777.0,564.4605,565.0596,564.4605,564.81,2777.0
2025-03-21 11:40:00,565.39,565.4,564.36,564.36,900.0,564.5304,564.5404,563.502,563.502,900.0
2025-03-21 11:50:00,564.26,565.22,564.26,564.79,2013.0,563.4021,564.3606,563.4021,563.9313,2013.0
2025-03-21 12:00:00,564.74,565.8,564.74,565.6,1314.0,563.8814,564.9398,563.8814,564.7401,1314.0
2025-03-21 12:10:00,566.36,568.02,566.36,568.02,400.0,565.4989,567.1564,565.4989,567.1564,400.0
2025-03-21 12:20:00,569.54,569.65,569.26,569.41,1751.0,568.6741,568.7839,568.3945,568.5443,1751.0
2025-03-21 12:30:00,568.47,568.57,568.42,568.42,914.0,567.6057,567.7056,567.5558,567.5558,914.0
2025-03-21 12:40:00,568.79,569.3,568.79,569.27,1812.0,567.9252,568.4344,567.9252,568.4045,1812.0
2025-03-21 12:50:00,569.7,570.03,569.44,569.93,782.0,568.8338,569.1633,568.5742,569.0635,782.0
2025-03-21 13:00:00,569.93,570.44,569.83,570.44,859.0,569.0635,569.5727,568.9636,569.5727,859.0
2025-03-21 13:10:00,570.73,570.73,569.69,569.69,1101.0,569.8623,569.8623,568.8239,568.8239,1101.0
2025-03-21 13:20:00,570.21,570.22,569.29,569.29,444.0,569.3431,569.353,568.4245,568.4245,444.0
2025-03-21 13:30:00,568.99,569.14,568.8,569.14,1000.0,568.1249,568.2747,567.9352,568.2747,1000.0
2025-03-21 13:40:00,569.4,569.96,569.4,569.96,404.0,568.5343,569.0934,568.5343,569.0934,404.0
2025-03-21 13:50:00,569.87,570.18,569.77,569.77,520.0,569.0036,569.3131,568.9037,568.9037,520.0
2025-03-21 14:00:00,569.47,569.47,568.38,568.66,2031.0,568.6042,568.6042,567.5158,567.7954,2031.0
2025-03-21 14:10:00,568.94,568.94,568.93,568.94,352.0,568.075,568.075,568.065,568.075,352.0
2025-03-21 14:20:00,569.13,569.31,568.31,568.31,3495.0,568.2647,568.4444,567.4459,567.4459,3495.0
2025-03-21 14:30:00,567.95,568.17,567.87,568.17,823.0,567.0865,567.3062,567.0066,567.3062,823.0
2025-03-21 14:40:00,569.64,569.64,568.34,569.01,369.0,568.7739,568.7739,567.4759,568.1449,369.0
2025-03-21 14:50:00,568.62,569.08,567.99,568.15,3239.0,567.7555,568.2148,567.1264,567.2862,3239.0
2025-03-21 15:00:00,568.21,568.39,567.74,567.9,2132.0,567.3461,567.5258,566.8768,567.0366,2132.0
2025-03-21 15:10:00,567.67,568.88,567.16,568.37,7250.0,566.8069,568.0151,566.2977,567.5059,7250.0
2025-03-21 15:20:00,568.01,568.57,567.93,568.05,1068.0,567.1464,567.7056,567.0665,567.1863,1068.0
2025-03-21 15:30:00,568.13,568.85,568.05,568.7,1302.0,567.2662,567.9851,567.1863,567.8354,1302.0
2025-03-21 15:40:00,568.7,568.7,568.08,568.23,2228.0,567.8354,567.8354,567.2163,567.3661,2228.0
2025-03-21 15:50:00,567.79,573.09,565.13,572.18,45923.0,566.9267,572.2187,564.2708,571.3101,45923.0
2025-03-24 09:30:00,577.29,579.33,575.57,578.27,5038.0,576.4123,578.4492,574.6949,577.3908,5038.0
2025-03-24 09:40:00,577.81,579.55,577.24,577.9,1650.0,576.9315,578.6689,576.3624,577.0214,1650.0
2025-03-24 09:50:00,577.71,577.71,576.14,576.54,3889.0,576.8317,576.8317,575.264,575.6634,3889.0
2025-03-24 10:00:00,576.18,576.33,575.26,575.81,4592.0,575.304,575.4538,574.3854,574.9345,4592.0
2025-03-24 10:10:00,576.27,576.27,574.82,574.86,3362.0,575.3938,575.3938,573.9461,573.986,3362.0
2025-03-24 10:20:00,574.44,574.81,574.15,574.58,3037.0,573.5666,573.9361,573.2771,573.7064,3037.0
2025-03-24 10:30:00,574.49,575.69,574.46,575.44,2227.0,573.6166,574.8147,573.5866,574.5651,2227.0
2025-03-24 10:40:00,575.3,575.82,575.21,575.82,2246.0,574.4253,574.9445,574.3355,574.9445,2246.0
2025-03-24 10:50:00,575.98,576.07,575.9,575.94,1383.0,575.1043,575.1942,575.0244,575.0643,1383.0
2025-03-24 11:00:00,576.08,576.18,576.07,576.13,1375.0,575.2041,575.304,575.1942,575.2541,1375.0
2025-03-24 11:10:00,576.16,577.13,576.0,577.13,5462.0,575.284,576.2525,575.1243,576.2525,5462.0
2025-03-24 11:20:00,576.34,576.34,575.63,575.63,1235.0,575.4637,575.4637,574.7548,574.7548,1235.0
2025-03-24 11:30:00,575.72,576.22,575.67,576.22,3229.0,574.8447,575.3439,574.7948,575.3439,3229.0
2025-03-24 11:40:00,575.6,576.16,575.57,576.16,1481.0,574.7249,575.284,574.6949,575.284,1481.0
2025-03-24 11:50:00,576.38,576.6,576.24,576.6,1250.0,575.5037,575.7233,575.3639,575.7233,1250.0
2025-03-24 12:00:00,575.94,576.27,575.78,576.19,1104.0,575.0643,575.3938,574.9046,575.314,1104.0
2025-03-24 12:10:00,576.24,576.35,576.11,576.11,710.0,575.3639,575.4737,575.2341,575.2341,710.0
2025-03-24 12:20:00,575.9,576.18,575.53,575.96,3866.0,575.0244,575.304,574.655,575.0843,3866.0
2025-03-24 12:30:00,575.82,576.27,575.61,575.61,1470.0,574.9445,575.3938,574.7349,574.7349,1470.0
2025-03-24 12:40:00,575.67,576.13,575.67,576.06,1219.0,574.7948,575.2541,574.7948,575.1842,1219.0
2025-03-24 12:50:00,575.76,576.14,575.65,575.84,2023.0,574.8846,575.264,574.7748,574.9645,2023.0
2025-03-24 13:00:00,576.38,576.38,575.61,576.37,3857.0,575.5037,575.5037,574.7349,575.4937,3857.0
2025-03-24 13:10:00,576.49,576.49,575.97,576.02,809.0,575.6135,575.6135,575.0943,575.1442,809.0
2025-03-24 13:20:00,576.0,576.0,574.18,575.12,18745.0,575.1243,575.1243,573.307,574.2456,18745.0
2025-03-24 13:30:00,575.12,576.34,574.9,576.14,7982.0,574.2456,575.4637,574.0259,575.264,7982.0
2025-03-24 13:40:00,576.22,576.58,576.1,576.31,1700.0,575.3439,575.7034,575.2241,575.4338,1700.0
2025-03-24 13:50:00,576.27,576.33,575.63,575.63,2039.0,575.3938,575.4538,574.7548,574.7548,2039.0
2025-03-24 14:00:00,575.63,575.63,575.27,575.49,1169.0,574.7548,574.7548,574.3954,574.615,1169.0
2025-03-24 14:10:00,575.52,575.53,575.52,575.52,500.0,574.645,574.655,574.645,574.645,500.0
2025-03-24 14:20:00,575.32,575.33,574.39,574.86,3618.0,574.4453,574.4553,573.5167,573.986,3618.0
2025-03-24 14:30:00,574.86,575.95,574.64,575.95,1916.0,573.986,575.0743,573.7663,575.0743,1916.0
2025-03-24 14:40:00,575.7,576.88,575.16,576.75,2230.0,574.8247,576.0029,574.2855,575.8731,2230.0
2025-03-24 14:50:00,576.89,577.51,576.8,577.07,2855.0,576.0129,576.632,575.923,576.1926,2855.0
2025-03-24 15:00:00,577.07,577.56,576.81,577.11,2285.0,576.1926,576.6819,575.933,576.2326,2285.0
2025-03-24 15:10:00,577.43,578.35,577.43,578.29,3040.0,576.5521,577.4707,576.5521,577.4108,3040.0
2025-03-24 15:20:00,578.18,578.7,578.13,578.66,9477.0,577.3009,577.8202,577.251,577.7802,9477.0
2025-03-24 15:30:00,578.14,578.32,577.47,577.78,4723.0,577.261,577.4407,576.592,576.9016,4723.0
2025-03-24 15:40:00,577.66,578.14,577.55,577.8,6106.0,576.7817,577.261,576.6719,576.9215,6106.0
2025-03-24 15:50:00,577.46,577.6,575.2,576.6,31279.0,576.582,576.7218,574.3255,575.7233,31279.0
2025-03-25 09:30:00,575.77,577.56,572.52,575.62,7969.0,574.8946,576.6819,571.6495,574.7448,7969.0
2025-03-25 09:40:00,575.5,577.98,575.5,577.98,2240.0,574.625,577.1012,574.625,577.1012,2240.0
2025-03-25 09:50:00,577.39,577.52,576.19,576.23,3131.0,576.5121,576.6419,575.314,575.3539,3131.0
2025-03-25 10:00:00,575.76,578.0,575.37,576.68,11067.0,574.8846,577.1212,574.4952,575.8032,11067.0
2025-03-25 10:10:00,577.2,579.96,576.97,579.96,10650.0,576.3224,579.0782,576.0928,579.0782,10650.0
2025-03-25 10:20:00,579.63,580.45,579.13,580.45,6315.0,578.7487,579.5675,578.2495,579.5675,6315.0
2025-03-25 10:30:00,580.45,581.23,580.44,581.23,4930.0,579.5675,580.3463,579.5575,580.3463,4930.0
2025-03-25 10:40:00,582.16,582.16,581.08,581.53,7301.0,581.2749,581.2749,580.1965,580.6458,7301.0
2025-03-25 10:50:00,581.22,581.44,580.21,580.36,5084.0,580.3363,580.556,579.3279,579.4776,5084.0
2025-03-25 11:00:00,580.25,580.25,578.85,579.22,3500.0,579.3678,579.3678,577.9699,578.3394,3500.0
2025-03-25 11:10:00,578.68,579.05,578.68,578.75,2285.0,577.8002,578.1696,577.8002,577.8701,2285.0
2025-03-25 11:20:00,578.77,579.68,578.58,579.68,1160.0,577.89,578.7987,577.7003,578.7987,1160.0
2025-03-25 11:30:00,579.68,579.68,579.68,579.68,0.0,578.7987,578.7987,578.7987,578.7987,0.0
2025-03-25 11:40:00,579.54,579.54,578.56,578.56,3562.0,578.6589,578.6589,577.6804,577.6804,3562.0
2025-03-25 11:50:00,578.45,578.85,577.33,578.65,5293.0,577.5705,577.9699,576.4522,577.7702,5293.0
2025-03-25 12:00:00,578.15,579.19,578.15,579.1,2210.0,577.271,578.3094,577.271,578.2195,2210.0
2025-03-25 12:10:00,579.85,579.85,578.49,578.56,1558.0,578.9684,578.9684,577.6105,577.6804,1558.0
2025-03-25 12:20:00,578.84,579.13,578.56,578.91,973.0,577.9599,578.2495,577.6804,578.0298,973.0
2025-03-25 12:30:00,578.91,579.34,578.19,578.96,5936.0,578.0298,578.4592,577.3109,578.0798,5936.0
2025-03-25 12:40:00,579.09,579.98,579.09,579.61,3107.0,578.2096,579.0982,578.2096,578.7288,3107.0
2025-03-25 12:50:00,579.58,580.03,579.58,580.03,520.0,578.6988,579.1481,578.6988,579.1481,520.0
2025-03-25 13:00:00,580.0,580.39,579.64,580.3,2202.0,579.1182,579.5076,578.7587,579.4177,2202.0
2025-03-25 13:10:00,580.3,580.3,578.73,578.74,1000.0,579.4177,579.4177,577.8501,577.8601,1000.0
2025-03-25 13:20:00,578.45,578.82,577.66,577.92,1504.0,577.5705,577.94,576.7817,577.0413,1504.0
2025-03-25 13:30:00,578.23,578.62,578.18,578.48,1792.0,577.3509,577.7403,577.3009,577.6005,1792.0
2025-03-25 13:40:00,578.22,579.0,578.11,578.99,900.0,577.3409,578.1197,577.231,578.1097,900.0
2025-03-25 13:50:00,578.87,578.87,578.32,578.32,789.0,577.9899,577.9899,577.4407,577.4407,789.0
2025-03-25 14:00:00,578.4,578.61,577.99,578.12,800.0,577.5206,577.7303,577.1112,577.241,800.0
2025-03-25 14:10:00,578.41,578.95,578.41,578.95,475.0,577.5306,578.0698,577.5306,578.0698,475.0
2025-03-25 14:20:00,578.83,578.83,577.93,577.93,844.0,577.95,577.95,577.0513,577.0513,844.0
2025-03-25 14:30:00,577.81,577.81,577.02,577.65,1336.0,576.9315,576.9315,576.1427,576.7717,1336.0
2025-03-25 14:40:00,577.26,577.66,577.16,577.66,900.0,576.3823,576.7817,576.2825,576.7817,900.0
2025-03-25 14:50:00,577.34,577.57,576.91,576.91,603.0,576.4622,576.6919,576.0329,576.0329,603.0
2025-03-25 15:00:00,577.33,577.91,577.32,577.46,696.0,576.4522,577.0314,576.4423,576.582,696.0
2025-03-25 15:10:00,577.83,577.83,577.05,577.51,3581.0,576.9515,576.9515,576.1727,576.632,3581.0
2025-03-25 15:20:00,577.54,578.17,577.3,577.91,3842.0,576.6619,577.291,576.4223,577.0314,3842.0
2025-03-25 15:30:00,577.91,578.57,575.66,577.37,11512.0,577.0314,577.6903,574.7848,576.4922,11512.0
2025-03-25 15:40:00,577.37,578.79,577.02,578.74,5650.0,576.4922,577.91,576.1427,577.8601,5650.0
2025-03-25 15:50:00,578.73,579.33,577.67,579.07,28747.0,577.8501,578.4492,576.7917,578.1896,28747.0
2025-03-26 09:30:00,579.56,583.09,579.56,579.62,8193.0,578.6788,582.2035,578.6788,578.7388,8193.0
2025-03-26 09:40:00,584.78,584.78,582.4,584.09,2264.0,583.8909,583.8909,581.5145,583.202,2264.0
2025-03-26 09:50:00,584.58,584.71,582.67,583.62,3976.0,583.6912,583.821,581.7841,582.7327,3976.0
2025-03-26 10:00:00,582.56,584.4,582.17,583.94,918.0,581.6743,583.5115,581.2849,583.0522,918.0
2025-03-26 10:10:00,584.6,585.27,584.6,584.78,400.0,583.7112,584.3802,583.7112,583.8909,400.0
2025-03-26 10:20:00,584.71,584.78,583.26,583.7,2421.0,583.821,583.8909,582.3732,582.8126,2421.0
2025-03-26 10:30:00,582.7,582.7,581.94,582.17,1017.0,581.8141,581.8141,581.0552,581.2849,1017.0
2025-03-26 10:40:00,581.83,582.33,581.64,581.69,3129.0,580.9454,581.4446,580.7557,580.8056,3129.0
2025-03-26 10:50:00,582.21,583.0,582.21,582.82,1435.0,581.3248,582.1136,581.3248,581.9339,1435.0
2025-03-26 11:00:00,583.23,584.03,583.23,583.57,669.0,582.3433,583.142,582.3433,582.6827,669.0
2025-03-26 11:10:00,583.34,583.95,583.34,583.76,1956.0,582.4531,583.0622,582.4531,582.8725,1956.0
2025-03-26 11:20:00,583.78,583.78,582.49,582.49,1547.0,582.8924,582.8924,581.6044,581.6044,1547.0
2025-03-26 11:30:00,582.6,583.34,582.35,582.46,1393.0,581.7142,582.4531,581.4646,581.5744,1393.0
2025-03-26 11:40:00,582.93,583.32,582.45,582.47,2269.0,582.0437,582.4331,581.5645,581.5844,2269.0
2025-03-26 11:50:00,582.19,582.19,581.5,581.59,2414.0,581.3048,581.3048,580.6159,580.7058,2414.0
2025-03-26 12:00:00,581.54,581.8,581.41,581.65,1405.0,580.6558,580.9154,580.526,580.7657,1405.0
2025-03-26 12:10:00,581.58,581.58,581.3,581.41,420.0,580.6958,580.6958,580.4162,580.526,420.0
2025-03-26 12:20:00,581.52,581.96,581.48,581.7,813.0,580.6359,581.0752,580.5959,580.8156,813.0
2025-03-26 12:30:00,581.7,582.59,581.7,581.71,1953.0,580.8156,581.7042,580.8156,580.8256,1953.0
2025-03-26 12:40:00,583.11,583.11,583.11,583.11,100.0,582.2234,582.2234,582.2234,582.2234,100.0
2025-03-26 12:50:00,583.02,583.06,582.79,583.06,900.0,582.1336,582.1735,581.9039,582.1735,900.0
2025-03-26 13:00:00,583.09,584.47,583.09,583.94,1257.0,582.2035,583.5814,582.2035,583.0522,1257.0
2025-03-26 13:10:00,583.71,584.0,582.31,582.31,1180.0,582.8225,583.1121,581.4247,581.4247,1180.0
2025-03-26 13:20:00,582.31,582.68,582.31,582.68,899.0,581.4247,581.7941,581.4247,581.7941,899.0
2025-03-26 13:30:00,581.77,582.1,581.69,582.1,1066.0,580.8855,581.215,580.8056,581.215,1066.0
2025-03-26 13:40:00,582.27,582.27,580.8,581.49,1014.0,581.3847,581.3847,579.917,580.6059,1014.0
2025-03-26 13:50:00,581.45,581.45,581.44,581.45,100.0,580.566,580.566,580.556,580.566,100.0
2025-03-26 14:00:00,581.52,582.63,581.52,582.63,2765.0,580.6359,581.7442,580.6359,581.7442,2765.0
2025-03-26 14:10:00,582.61,582.64,582.61,582.64,200.0,581.7242,581.7542,581.7242,581.7542,200.0
2025-03-26 14:20:00,582.37,582.48,582.24,582.28,529.0,581.4846,581.5944,581.3548,581.3947,529.0
2025-03-26 14:30:00,582.25,582.25,581.65,581.69,734.0,581.3648,581.3648,580.7657,580.8056,734.0
2025-03-26 14:40:00,581.45,581.45,580.48,580.48,589.0,580.566,580.566,579.5974,579.5974,589.0
2025-03-26 14:50:00,580.62,581.04,580.5,580.71,650.0,579.7372,580.1566,579.6174,579.8271,650.0
2025-03-26 15:00:00,580.79,581.21,580.78,580.84,5840.0,579.907,580.3263,579.897,579.9569,5840.0
2025-03-26 15:10:00,580.89,581.83,580.89,581.59,1980.0,580.0068,580.9454,580.0068,580.7058,1980.0
2025-03-26 15:20:00,582.02,582.42,581.89,582.42,3419.0,581.1351,581.5345,581.0053,581.5345,3419.0
2025-03-26 15:30:00,582.69,583.65,582.69,582.72,1635.0,581.8041,582.7626,581.8041,581.834,1635.0
2025-03-26 15:40:00,582.99,583.04,582.6,583.03,1774.0,582.1036,582.1536,581.7142,582.1436,1774.0
2025-03-26 15:50:00,583.65,583.67,582.4,582.4,14087.0,582.7626,582.7826,581.5145,581.5145,14087.0
2025-03-27 09:30:00,587.43,590.0,578.11,583.73,15472.0,586.5369,589.103,577.231,582.8425,15472.0
2025-03-27 09:40:00,584.03,585.81,582.94,585.81,16222.0,583.142,584.9193,582.0537,584.9193,16222.0
2025-03-27 09:50:00,585.83,587.93,584.94,587.43,3828.0,584.9393,587.0361,584.0507,586.5369,3828.0
2025-03-27 10:00:00,587.42,588.68,587.01,588.0,1229.0,586.5269,587.785,586.1175,587.106,1229.0
2025-03-27 10:10:00,587.47,590.76,586.41,589.52,11440.0,586.5768,589.8618,585.5184,588.6237,11440.0
2025-03-27 10:20:00,589.59,590.06,589.38,589.52,3738.0,588.6936,589.1629,588.4839,588.6237,3738.0
2025-03-27 10:30:00,589.5,590.42,589.16,589.64,1933.0,588.6037,589.5223,588.2642,588.7435,1933.0
2025-03-27 10:40:00,589.64,590.91,589.64,589.7,6085.0,588.7435,590.0116,588.7435,588.8034,6085.0
2025-03-27 10:50:00,590.54,590.65,589.22,590.09,5115.0,589.6422,589.752,588.3242,589.1928,5115.0
2025-03-27 11:00:00,589.47,589.79,589.0,589.79,2010.0,588.5738,588.8933,588.1045,588.8933,2010.0
2025-03-27 11:10:00,590.26,590.81,589.41,590.81,3282.0,589.3626,589.9117,588.5139,589.9117,3282.0
2025-03-27 11:20:00,591.0,591.0,590.78,590.78,1191.0,590.1015,590.1015,589.8818,589.8818,1191.0
2025-03-27 11:30:00,590.56,591.24,588.66,588.74,8000.0,589.6621,590.3411,587.765,587.8449,8000.0
2025-03-27 11:40:00,588.59,588.59,588.45,588.49,800.0,587.6951,587.6951,587.5553,587.5953,800.0
2025-03-27 11:50:00,588.5,589.03,588.49,589.0,556.0,587.6053,588.1344,587.5953,588.1045,556.0
2025-03-27 12:00:00,588.9,590.98,588.84,590.97,2507.0,588.0046,590.0815,587.9447,590.0715,2507.0
2025-03-27 12:10:00,590.25,590.91,589.87,590.37,3308.0,589.3526,590.0116,588.9732,589.4724,3308.0
2025-03-27 12:20:00,590.91,591.1,590.23,590.24,8961.0,590.0116,590.2013,589.3326,589.3426,8961.0
2025-03-27 12:30:00,590.73,590.74,590.42,590.42,900.0,589.8319,589.8418,589.5223,589.5223,900.0
2025-03-27 12:40:00,590.42,591.05,590.14,590.44,1830.0,589.5223,590.1514,589.2428,589.5423,1830.0
2025-03-27 12:50:00,590.44,590.44,588.33,588.33,3981.0,589.5423,589.5423,587.4355,587.4355,3981.0
2025-03-27 13:00:00,588.8,589.44,587.76,589.44,2187.0,587.9048,588.5438,586.8664,588.5438,2187.0
2025-03-27 13:10:00,589.93,590.54,589.56,590.42,2968.0,589.0331,589.6422,588.6636,589.5223,2968.0
2025-03-27 13:20:00,590.42,590.42,589.76,589.76,1402.0,589.5223,589.5223,588.8633,588.8633,1402.0
2025-03-27 13:30:00,590.17,590.27,589.29,589.78,3365.0,589.2727,589.3726,588.3941,588.8833,3365.0
2025-03-27 13:40:00,589.63,589.88,589.1,589.72,4626.0,588.7335,588.9832,588.2043,588.8234,4626.0
2025-03-27 13:50:00,589.64,589.65,589.52,589.52,1769.0,588.7435,588.7535,588.6237,588.6237,1769.0
2025-03-27 14:00:00,589.68,591.59,589.51,591.59,5963.0,588.7835,590.6906,588.6137,590.6906,5963.0
2025-03-27 14:10:00,591.43,592.1,591.43,591.79,721.0,590.5308,591.1998,590.5308,590.8903,721.0
2025-03-27 14:20:00,592.04,592.04,591.18,591.18,3214.0,591.1399,591.1399,590.2812,590.2812,3214.0
2025-03-27 14:30:00,590.8,591.38,590.8,591.24,1000.0,589.9018,590.4809,589.9018,590.3411,1000.0
2025-03-27 14:40:00,591.66,591.81,591.41,591.42,600.0,590.7604,590.9102,590.5108,590.5208,600.0
2025-03-27 14:50:00,591.44,591.44,590.49,590.52,2400.0,590.5408,590.5408,589.5922,589.6222,2400.0
2025-03-27 15:00:00,590.33,591.4,589.97,591.4,2325.0,589.4325,590.5008,589.073,590.5008,2325.0
2025-03-27 15:10:00,591.69,592.0,591.44,592.0,1619.0,590.7904,591.0999,590.5408,591.0999,1619.0
2025-03-27 15:20:00,592.53,593.72,592.04,593.72,3270.0,591.6291,592.8173,591.1399,592.8173,3270.0
2025-03-27 15:30:00,593.38,593.38,591.98,592.48,6487.0,592.4778,592.4778,591.08,591.5792,6487.0
2025-03-27 15:40:00,592.49,593.68,591.84,593.43,6275.0,591.5892,592.7774,590.9402,592.5278,6275.0
2025-03-27 15:50:00,593.07,594.25,591.86,592.51,43442.0,592.1683,593.3465,590.9601,591.6092,43442.0
2025-03-28 09:30:00,589.36,591.72,588.5,590.39,11686.0,588.4639,590.8204,587.6053,589.4924,11686.0
2025-03-28 09:40:00,588.95,589.52,585.83,585.83,3738.0,588.0546,588.6237,584.9393,584.9393,3738.0
2025-03-28 09:50:00,586.75,587.71,586.12,586.12,2794.0,585.8579,586.8165,585.2289,585.2289,2794.0
2025-03-28 10:00:00,586.0,588.5,586.0,587.51,11471.0,585.1091,587.6053,585.1091,586.6168,11471.0
2025-03-28 10:10:00,587.35,588.19,587.03,587.03,9701.0,586.457,587.2957,586.1375,586.1375,9701.0
2025-03-28 10:20:00,586.62,587.87,586.61,587.5,4469.0,585.7281,586.9762,585.7181,586.6068,4469.0
2025-03-28 10:30:00,587.62,588.19,586.97,587.17,7218.0,586.7266,587.2957,586.0776,586.2773,7218.0
2025-03-28 10:40:00,586.53,587.56,586.18,586.19,3396.0,585.6382,586.6667,585.2888,585.2988,3396.0
2025-03-28 10:50:00,586.11,586.11,585.36,585.89,2253.0,585.2189,585.2189,584.47,584.9992,2253.0
2025-03-28 11:00:00,585.89,585.89,584.49,585.15,3373.0,584.9992,584.9992,583.6013,584.2603,3373.0
2025-03-28 11:10:00,584.64,584.65,583.66,583.9,8788.0,583.7511,583.7611,582.7726,583.0122,8788.0
2025-03-28 11:20:00,584.44,584.44,583.82,583.83,500.0,583.5514,583.5514,582.9324,582.9424,500.0
2025-03-28 11:30:00,584.39,585.17,584.31,584.89,2553.0,583.5015,584.2803,583.4216,584.0007,2553.0
2025-03-28 11:40:00,584.75,584.83,584.02,584.02,931.0,583.861,583.9408,583.1321,583.1321,931.0
2025-03-28 11:50:00,584.59,584.59,584.23,584.23,600.0,583.7012,583.7012,583.3417,583.3417,600.0
2025-03-28 12:00:00,583.95,584.25,583.92,584.1,1834.0,583.0622,583.3617,583.0322,583.2119,1834.0
2025-03-28 12:10:00,584.1,584.95,583.44,583.61,3452.0,583.2119,584.0606,582.5529,582.7227,3452.0
2025-03-28 12:20:00,583.61,583.61,582.43,582.44,2826.0,582.7227,582.7227,581.5445,581.5545,2826.0
2025-03-28 12:30:00,582.12,582.42,582.08,582.42,1305.0,581.235,581.5345,581.195,581.5345,1305.0
2025-03-28 12:40:00,582.7,583.38,582.31,583.38,920.0,581.8141,582.493,581.4247,582.493,920.0
2025-03-28 12:50:00,583.43,583.74,583.07,583.07,777.0,582.543,582.8525,582.1835,582.1835,777.0
2025-03-28 13:00:00,582.52,582.98,581.87,581.87,878.0,581.6343,582.0936,580.9853,580.9853,878.0
2025-03-28 13:10:00,581.61,582.01,581.43,581.9,1520.0,580.7257,581.1251,580.546,581.0153,1520.0
2025-03-28 13:20:00,581.9,582.26,581.84,582.0,1246.0,581.0153,581.3747,580.9554,581.1151,1246.0
2025-03-28 13:30:00,581.99,582.38,581.52,581.52,1500.0,581.1051,581.4946,580.6359,580.6359,1500.0
2025-03-28 13:40:00,581.76,581.76,581.73,581.73,400.0,580.8755,580.8755,580.8455,580.8455,400.0
2025-03-28 13:50:00,581.59,582.58,581.33,582.58,1207.0,580.7058,581.6943,580.4462,581.6943,1207.0
2025-03-28 14:00:00,582.66,582.66,581.9,582.38,1800.0,581.7741,581.7741,581.0153,581.4946,1800.0
2025-03-28 14:10:00,582.47,582.47,581.4,581.75,2385.0,581.5844,581.5844,580.516,580.8655,2385.0
2025-03-28 14:20:00,581.74,582.02,580.62,581.39,4600.0,580.8555,581.1351,579.7372,580.5061,4600.0
2025-03-28 14:30:00,581.32,581.81,581.06,581.59,2700.0,580.4362,580.9254,580.1766,580.7058,2700.0
2025-03-28 14:40:00,581.41,581.61,581.25,581.61,2248.0,580.526,580.7257,580.3663,580.7257,2248.0
2025-03-28 14:50:00,581.77,583.28,581.76,582.88,7521.0,580.8855,582.3932,580.8755,581.9938,7521.0
2025-03-28 15:00:00,583.13,583.42,582.99,583.27,1935.0,582.2434,582.533,582.1036,582.3832,1935.0
2025-03-28 15:10:00,583.22,583.29,582.67,582.79,5501.0,582.3333,582.4032,581.7841,581.9039,5501.0
2025-03-28 15:20:00,582.95,582.95,582.35,582.89,3691.0,582.0637,582.0637,581.4646,582.0038,3691.0
2025-03-28 15:30:00,582.79,582.81,582.22,582.42,7002.0,581.9039,581.9239,581.3348,581.5345,7002.0
2025-03-28 15:40:00,582.42,583.19,581.87,583.19,7702.0,581.5345,582.3033,580.9853,582.3033,7702.0
2025-03-28 15:50:00,583.44,584.31,582.24,582.63,27008.0,582.5529,583.4216,581.3548,581.7442,27008.0
2025-03-31 09:30:00,582.83,586.81,582.53,586.47,15636.0,581.9439,585.9178,581.6443,585.5783,15636.0
2025-03-31 09:40:00,586.71,586.71,583.02,583.35,11024.0,585.818,585.818,582.1336,582.4631,11024.0
2025-03-31 09:50:00,583.35,588.52,582.91,586.9,8483.0,582.4631,587.6252,582.0238,586.0077,8483.0
2025-03-31 10:00:00,587.25,587.67,584.43,585.27,4345.0,586.3572,586.7765,583.5414,584.3802,4345.0
2025-03-31 10:10:00,584.74,585.04,583.59,584.74,11352.0,583.851,584.1505,582.7027,583.851,11352.0
2025-03-31 10:20:00,583.36,583.79,582.92,582.97,6408.0,582.4731,582.9024,582.0337,582.0837,6408.0
2025-03-31 10:30:00,584.16,584.16,582.84,582.99,4097.0,583.2719,583.2719,581.9539,582.1036,4097.0
2025-03-31 10:40:00,583.01,583.49,582.2,582.74,3000.0,582.1236,582.6029,581.3148,581.854,3000.0
2025-03-31 10:50:00,582.63,583.03,581.53,581.94,8103.0,581.7442,582.1436,580.6458,581.0552,8103.0
2025-03-31 11:00:00,581.86,583.14,581.86,582.46,3443.0,580.9753,582.2534,580.9753,581.5744,3443.0
2025-03-31 11:10:00,582.6,583.49,582.59,583.4,3163.0,581.7142,582.6029,581.7042,582.513,3163.0
2025-03-31 11:20:00,582.84,583.43,582.39,582.39,1800.0,581.9539,582.543,581.5045,581.5045,1800.0
2025-03-31 11:30:00,582.49,582.49,581.58,582.33,3640.0,581.6044,581.6044,580.6958,581.4446,3640.0
2025-03-31 11:40:00,582.53,582.76,581.66,582.74,2000.0,581.6443,581.874,580.7757,581.854,2000.0
2025-03-31 11:50:00,582.93,582.93,581.53,581.63,1361.0,582.0437,582.0437,580.6458,580.7457,1361.0
2025-03-31 12:00:00,581.74,582.07,581.33,581.48,2489.0,580.8555,581.185,580.4462,580.5959,2489.0
2025-03-31 12:10:00,581.26,581.68,580.2,581.68,2625.0,580.3763,580.7956,579.3179,580.7956,2625.0
2025-03-31 12:20:00,581.64,581.81,581.22,581.81,1813.0,580.7557,580.9254,580.3363,580.9254,1813.0
2025-03-31 12:30:00,581.43,581.81,580.72,580.72,8416.0,580.546,580.9254,579.8371,579.8371,8416.0
2025-03-31 12:40:00,580.54,581.21,580.49,580.91,605.0,579.6574,580.3263,579.6074,580.0268,605.0
2025-03-31 12:50:00,580.88,580.88,580.19,580.59,6722.0,579.9968,579.9968,579.3079,579.7073,6722.0
2025-03-31 13:00:00,580.87,581.65,580.87,581.65,1407.0,579.9869,580.7657,579.9869,580.7657,1407.0
2025-03-31 13:10:00,581.63,582.5,581.6,581.83,1315.0,580.7457,581.6144,580.7157,580.9454,1315.0
2025-03-31 13:20:00,581.57,582.05,581.37,582.05,1306.0,580.6858,581.1651,580.4861,581.1651,1306.0
2025-03-31 13:30:00,581.75,582.41,581.51,582.41,1000.0,580.8655,581.5245,580.6259,581.5245,1000.0
2025-03-31 13:40:00,582.17,582.51,581.74,581.74,1497.0,581.2849,581.6244,580.8555,580.8555,1497.0
2025-03-31 13:50:00,582.51,583.2,582.22,582.33,1323.0,581.6244,582.3133,581.3348,581.4446,1323.0
2025-03-31 14:00:00,582.52,584.62,582.52,584.51,1576.0,581.6343,583.7312,581.6343,583.6213,1576.0
2025-03-31 14:10:00,584.68,584.93,584.03,584.93,2095.0,583.7911,584.0407,583.142,584.0407,2095.0
2025-03-31 14:20:00,585.09,585.56,584.68,584.71,4142.0,584.2004,584.6697,583.7911,583.821,4142.0
2025-03-31 14:30:00,585.51,585.92,585.24,585.92,1001.0,584.6198,585.0292,584.3502,585.0292,1001.0
2025-03-31 14:40:00,585.56,586.23,585.55,585.66,3121.0,584.6697,585.3387,584.6597,584.7696,3121.0
2025-03-31 14:50:00,585.68,585.93,584.97,584.97,2627.0,584.7895,585.0392,584.0806,584.0806,2627.0
2025-03-31 15:00:00,585.22,586.98,585.22,586.98,701.0,584.3302,586.0876,584.3302,586.0876,701.0
2025-03-31 15:10:00,586.54,588.0,586.54,587.16,1167.0,585.6482,587.106,585.6482,586.2673,1167.0
2025-03-31 15:20:00,587.35,587.99,586.31,586.31,1948.0,586.457,587.096,585.4186,585.4186,1948.0
2025-03-31 15:30:00,586.01,588.14,586.01,588.14,5825.0,585.119,587.2458,585.119,587.2458,5825.0
2025-03-31 15:40:00,588.06,589.52,587.13,587.13,6244.0,587.1659,588.6237,586.2373,586.2373,6244.0
2025-03-31 15:50:00,586.63,592.01,585.91,589.58,88598.0,585.7381,591.1099,585.0192,588.6836,88598.0
2025-04-01 09:30:00,585.8,588.99,585.8,588.05,9346.0,584.9094,588.0945,584.9094,587.1559,9346.0
2025-04-01 09:40:00,587.73,587.73,586.44,586.67,2053.0,586.8364,586.8364,585.5484,585.778,2053.0
2025-04-01 09:50:00,588.95,588.95,588.0,588.0,300.0,588.0546,588.0546,587.106,587.106,300.0
2025-04-01 10:00:00,586.5,588.0,584.22,584.23,6778.0,585.6083,587.106,583.3318,583.3417,6778.0
2025-04-01 10:10:00,584.56,585.96,584.56,585.95,6047.0,583.6712,585.0691,583.6712,585.0591,6047.0
2025-04-01 10:20:00,585.34,586.75,584.96,586.12,4445.0,584.4501,585.8579,584.0706,585.2289,4445.0
2025-04-01 10:30:00,585.7,588.75,585.69,588.52,3518.0,584.8095,587.8549,584.7995,587.6252,3518.0
2025-04-01 10:40:00,588.32,588.65,587.89,588.37,2842.0,587.4255,587.755,586.9962,587.4754,2842.0
2025-04-01 10:50:00,588.18,591.2,588.13,591.2,1301.0,587.2857,590.3011,587.2358,590.3011,1301.0
2025-04-01 11:00:00,590.21,590.91,589.29,590.89,3085.0,589.3127,590.0116,588.3941,589.9916,3085.0
2025-04-01 11:10:00,591.04,592.49,591.04,591.23,5629.0,590.1414,591.5892,590.1414,590.3311,5629.0
2025-04-01 11:20:00,591.13,592.18,590.89,591.48,4452.0,590.2313,591.2797,589.9916,590.5807,4452.0
2025-04-01 11:30:00,591.51,591.59,590.93,591.36,1084.0,590.6107,590.6906,590.0316,590.4609,1084.0
2025-04-01 11:40:00,591.36,592.01,591.16,592.0,1990.0,590.4609,591.1099,590.2612,591.0999,1990.0
2025-04-01 11:50:00,591.56,592.23,591.37,592.01,4397.0,590.6606,591.3296,590.4709,591.1099,4397.0
2025-04-01 12:00:00,591.99,593.0,591.94,591.95,3730.0,591.0899,592.0984,591.04,591.05,3730.0
2025-04-01 12:10:00,592.06,592.62,591.47,592.62,1565.0,591.1598,591.719,590.5707,591.719,1565.0
2025-04-01 12:20:00,592.13,592.13,589.79,589.88,4800.0,591.2297,591.2297,588.8933,588.9832,4800.0
2025-04-01 12:30:00,589.95,590.6,589.63,590.09,2899.0,589.053,589.7021,588.7335,589.1928,2899.0
2025-04-01 12:40:00,590.09,590.58,589.87,590.57,4366.0,589.1928,589.6821,588.9732,589.6721,4366.0
2025-04-01 12:50:00,590.61,591.52,590.3,591.0,1206.0,589.712,590.6207,589.4025,590.1015,1206.0
2025-04-01 13:00:00,591.39,591.47,590.93,591.47,3315.0,590.4909,590.5707,590.0316,590.5707,3315.0
2025-04-01 13:10:00,591.52,591.63,590.98,591.25,1500.0,590.6207,590.7305,590.0815,590.3511,1500.0
2025-04-01 13:20:00,589.94,590.13,589.89,589.89,634.0,589.0431,589.2328,588.9931,588.9931,634.0
2025-04-01 13:30:00,589.89,590.3,589.49,590.2,1147.0,588.9931,589.4025,588.5937,589.3027,1147.0
2025-04-01 13:40:00,590.85,590.85,589.75,590.17,1700.0,589.9517,589.9517,588.8534,589.2727,1700.0
2025-04-01 13:50:00,590.56,590.57,589.54,589.69,2286.0,589.6621,589.6721,588.6437,588.7934,2286.0
2025-04-01 14:00:00,589.69,589.69,587.91,588.07,2040.0,588.7934,588.7934,587.0161,587.1759,2040.0
2025-04-01 14:10:00,588.07,588.48,587.61,587.62,1726.0,587.1759,587.5853,586.7166,586.7266,1726.0
2025-04-01 14:20:00,587.63,587.63,586.75,586.75,1434.0,586.7366,586.7366,585.8579,585.8579,1434.0
2025-04-01 14:30:00,586.98,587.5,586.76,587.25,1371.0,586.0876,586.6068,585.8679,586.3572,1371.0
2025-04-01 14:40:00,587.47,587.71,586.62,587.15,2319.0,586.5768,586.8165,585.7281,586.2573,2319.0
2025-04-01 14:50:00,586.81,588.04,586.62,588.04,4112.0,585.9178,587.146,585.7281,587.146,4112.0
2025-04-01 15:00:00,588.14,588.76,588.13,588.76,920.0,587.2458,587.8649,587.2358,587.8649,920.0
2025-04-01 15:10:00,588.21,589.29,588.02,588.25,3145.0,587.3157,588.3941,587.126,587.3556,3145.0
2025-04-01 15:20:00,587.95,589.03,587.95,588.72,3720.0,587.0561,588.1344,587.0561,587.8249,3720.0
2025-04-01 15:30:00,588.4,589.71,588.39,589.71,2000.0,587.5054,588.8134,587.4954,588.8134,2000.0
2025-04-01 15:40:00,589.35,590.72,589.32,590.69,6358.0,588.454,589.8219,588.424,589.7919,6358.0
2025-04-01 15:50:00,590.66,592.21,589.94,590.89,17604.0,589.762,591.3096,589.0431,589.9916,17604.0
2025-04-02 09:30:00,584.19,585.29,580.06,584.7,6334.0,583.3018,584.4001,579.1781,583.811,6334.0
2025-04-02 09:40:00,586.65,587.4,586.36,586.9,807.0,585.7581,586.5069,585.4685,586.0077,807.0
2025-04-02 09:50:00,585.98,586.01,585.96,586.01,1300.0,585.0891,585.119,585.0691,585.119,1300.0
2025-04-02 10:00:00,586.53,587.93,586.53,587.13,1546.0,585.6382,587.0361,585.6382,586.2373,1546.0
2025-04-02 10:10:00,587.13,588.18,586.88,588.18,1064.0,586.2373,587.2857,585.9877,587.2857,1064.0
2025-04-02 10:20:00,588.59,588.84,588.46,588.84,716.0,587.6951,587.9447,587.5653,587.9447,716.0
2025-04-02 10:30:00,589.28,589.28,588.91,588.98,900.0,588.3841,588.3841,588.0146,588.0845,900.0
2025-04-02 10:40:00,589.87,590.62,588.96,590.62,3079.0,588.9732,589.722,588.0646,589.722,3079.0
2025-04-02 10:50:00,591.27,591.61,589.81,590.51,4085.0,590.371,590.7105,588.9133,589.6122,4085.0
2025-04-02 11:00:00,590.18,590.18,590.14,590.15,500.0,589.2827,589.2827,589.2428,589.2527,500.0
2025-04-02 11:10:00,590.84,591.02,589.76,589.98,3423.0,589.9417,590.1214,588.8633,589.083,3423.0
2025-04-02 11:20:00,590.5,591.37,590.37,591.19,2031.0,589.6022,590.4709,589.4724,590.2912,2031.0
2025-04-02 11:30:00,591.84,591.99,590.82,591.12,3303.0,590.9402,591.0899,589.9217,590.2213,3303.0
2025-04-02 11:40:00,591.38,591.38,588.32,589.06,5256.0,590.4809,590.4809,587.4255,588.1644,5256.0
2025-04-02 11:50:00,588.63,589.17,588.33,588.88,6848.0,587.7351,588.2742,587.4355,587.9847,6848.0
2025-04-02 12:00:00,588.42,588.76,587.46,587.99,12273.0,587.5254,587.8649,586.5668,587.096,12273.0
2025-04-02 12:10:00,587.99,589.11,587.79,588.38,3390.0,587.096,588.2143,586.8963,587.4854,3390.0
2025-04-02 12:20:00,588.89,588.99,588.37,588.99,1918.0,587.9947,588.0945,587.4754,588.0945,1918.0
2025-04-02 12:30:00,589.2,589.85,588.8,589.35,2419.0,588.3042,588.9532,587.9048,588.454,2419.0
2025-04-02 12:40:00,589.61,591.89,589.15,591.89,2367.0,588.7136,590.9901,588.2543,590.9901,2367.0
2025-04-02 12:50:00,591.4,591.4,590.72,591.09,3642.0,590.5008,590.5008,589.8219,590.1913,3642.0
2025-04-02 13:00:00,591.88,592.07,591.53,592.07,4198.0,590.9801,591.1698,590.6306,591.1698,4198.0
2025-04-02 13:10:00,592.04,592.96,592.0,592.0,3584.0,591.1399,592.0585,591.0999,591.0999,3584.0
2025-04-02 13:20:00,592.31,592.4,591.58,591.6,2282.0,591.4095,591.4993,590.6806,590.7005,2282.0
2025-04-02 13:30:00,591.35,591.35,590.9,590.9,300.0,590.4509,590.4509,590.0016,590.0016,300.0
2025-04-02 13:40:00,591.07,591.08,590.36,590.36,1293.0,590.1713,590.1813,589.4624,589.4624,1293.0
2025-04-02 13:50:00,590.66,590.67,590.58,590.59,357.0,589.762,589.772,589.6821,589.6921,357.0
2025-04-02 14:00:00,590.55,591.12,589.77,589.98,4561.0,589.6521,590.2213,588.8733,589.083,4561.0
2025-04-02 14:10:00,589.46,589.46,588.87,588.87,1449.0,588.5638,588.5638,587.9747,587.9747,1449.0
2025-04-02 14:20:00,588.76,588.8,587.59,587.59,1900.0,587.8649,587.9048,586.6966,586.6966,1900.0
2025-04-02 14:30:00,587.69,589.33,587.69,589.33,800.0,586.7965,588.434,586.7965,588.434,800.0
2025-04-02 14:40:00,589.38,589.39,588.49,588.49,1219.0,588.4839,588.4939,587.5953,587.5953,1219.0
2025-04-02 14:50:00,588.71,589.01,587.27,587.27,3181.0,587.8149,588.1145,586.3771,586.3771,3181.0
2025-04-02 15:00:00,587.75,588.68,587.74,588.28,2379.0,586.8564,587.785,586.8464,587.3856,2379.0
2025-04-02 15:10:00,588.28,588.63,588.2,588.2,2012.0,587.3856,587.7351,587.3057,587.3057,2012.0
2025-04-02 15:20:00,588.25,588.81,588.16,588.69,4014.0,587.3556,587.9148,587.2658,587.795,4014.0
2025-04-02 15:30:00,588.29,589.86,588.22,589.67,3947.0,587.3956,588.9632,587.3257,588.7735,3947.0
2025-04-02 15:40:00,589.45,591.01,589.45,590.82,8027.0,588.5538,590.1114,588.5538,589.9217,8027.0
2025-04-02 15:50:00,590.49,591.17,590.02,590.36,17945.0,589.5922,590.2712,589.1229,589.4624,17945.0
2025-04-03 09:30:00,589.86,590.5,585.55,586.43,23863.0,588.9632,589.6022,584.6597,585.5384,23863.0
2025-04-03 09:40:00,586.43,589.12,584.53,585.51,6844.0,585.5384,588.2243,583.6413,584.6198,6844.0
2025-04-03 09:50:00,585.75,587.44,583.27,584.22,10391.0,584.8594,586.5469,582.3832,583.3318,10391.0
2025-04-03 10:00:00,583.1,584.04,582.63,582.71,1965.0,582.2135,583.152,581.7442,581.8241,1965.0
2025-04-03 10:10:00,582.16,583.72,581.7,582.38,5177.0,581.2749,582.8325,580.8156,581.4946,5177.0
2025-04-03 10:20:00,582.11,582.14,579.78,580.58,8606.0,581.225,581.2549,578.8985,579.6973,8606.0
2025-04-03 10:30:00,581.48,582.55,580.69,581.13,7784.0,580.5959,581.6643,579.8071,580.2465,7784.0
2025-04-03 10:40:00,579.35,580.47,579.07,580.47,3801.0,578.4692,579.5875,578.1896,579.5875,3801.0
2025-04-03 10:50:00,580.08,581.36,579.33,579.33,4275.0,579.1981,580.4761,578.4492,578.4492,4275.0
2025-04-03 11:00:00,579.08,579.91,578.44,579.22,6910.0,578.1996,579.0283,577.5605,578.3394,6910.0
2025-04-03 11:10:00,580.88,581.52,580.66,580.9,23803.0,579.9968,580.6359,579.7772,580.0168,23803.0
2025-04-03 11:20:00,581.01,581.1,580.21,580.27,6813.0,580.1266,580.2165,579.3279,579.3878,6813.0
2025-04-03 11:30:00,580.11,582.3,579.94,582.3,2456.0,579.228,581.4147,579.0583,581.4147,2456.0
2025-04-03 11:40:00,582.49,583.0,581.44,581.49,9094.0,581.6044,582.1136,580.556,580.6059,9094.0
2025-04-03 11:50:00,581.43,582.69,581.15,582.55,2526.0,580.546,581.8041,580.2664,581.6643,2526.0
2025-04-03 12:00:00,582.98,583.26,581.06,581.78,71751.0,582.0936,582.3732,580.1766,580.8955,71751.0
2025-04-03 12:10:00,581.91,585.2,581.91,585.03,1226.0,581.0253,584.3103,581.0253,584.1405,1226.0
2025-04-03 12:20:00,584.47,584.47,583.27,583.89,8691.0,583.5814,583.5814,582.3832,583.0023,8691.0
2025-04-03 12:30:00,584.11,584.31,582.25,582.48,5431.0,583.2219,583.4216,581.3648,581.5944,5431.0
2025-04-03 12:40:00,582.25,583.64,581.94,582.57,17816.0,581.3648,582.7526,581.0552,581.6843,17816.0
2025-04-03 12:50:00,582.57,582.57,580.48,581.82,9717.0,581.6843,581.6843,579.5974,580.9354,9717.0
2025-04-03 13:00:00,582.25,582.25,579.69,579.84,45373.0,581.3648,581.3648,578.8086,578.9584,45373.0
2025-04-03 13:10:00,579.46,583.03,578.6,582.73,30352.0,578.579,582.1436,577.7203,581.844,30352.0
2025-04-03 13:20:00,582.44,582.44,581.03,581.32,2399.0,581.5545,581.5545,580.1466,580.4362,2399.0
2025-04-03 13:30:00,580.44,582.54,580.35,582.54,4086.0,579.5575,581.6543,579.4676,581.6543,4086.0
2025-04-03 13:40:00,581.94,582.64,581.38,581.97,2430.0,581.0552,581.7542,580.4961,581.0852,2430.0
2025-04-03 13:50:00,581.99,582.08,580.16,580.75,8351.0,581.1051,581.195,579.2779,579.867,8351.0
2025-04-03 14:00:00,580.59,581.3,580.16,580.16,4838.0,579.7073,580.4162,579.2779,579.2779,4838.0
2025-04-03 14:10:00,580.08,580.35,579.91,579.91,3249.0,579.1981,579.4676,579.0283,579.0283,3249.0
2025-04-03 14:20:00,579.93,579.93,579.37,579.37,1502.0,579.0483,579.0483,578.4891,578.4891,1502.0
2025-04-03 14:30:00,579.4,579.95,578.66,579.75,3178.0,578.5191,579.0683,577.7802,578.8686,3178.0
2025-04-03 14:40:00,579.73,580.69,579.68,580.04,7708.0,578.8486,579.8071,578.7987,579.1581,7708.0
2025-04-03 14:50:00,580.08,581.06,579.64,580.34,5183.0,579.1981,580.1766,578.7587,579.4577,5183.0
2025-04-03 15:00:00,580.29,581.94,580.09,581.94,11695.0,579.4077,581.0552,579.208,581.0552,11695.0
2025-04-03 15:10:00,580.99,581.22,578.84,579.55,3562.0,580.1067,580.3363,577.9599,578.6689,3562.0
2025-04-03 15:20:00,579.41,579.41,576.81,577.31,11056.0,578.5291,578.5291,575.933,576.4323,11056.0
2025-04-03 15:30:00,577.31,578.67,577.3,577.65,7721.0,576.4323,577.7902,576.4223,576.7717,7721.0
2025-04-03 15:40:00,577.61,578.98,577.38,577.6,11041.0,576.7318,578.0997,576.5022,576.7218,11041.0
2025-04-03 15:50:00,577.88,581.63,577.09,579.2,45812.0,577.0014,580.7457,576.2126,578.3194,45812.0
2025-04-04 09:30:00,576.78,578.34,569.6,572.41,17280.0,576.78,578.34,569.6,572.41,17280.0
2025-04-04 09:40:00,572.12,572.12,568.37,571.93,16926.0,572.12,572.12,568.37,571.93,16926.0
2025-04-04 09:50:00,571.93,574.9,570.05,574.89,18605.0,571.93,574.9,570.05,574.89,18605.0
2025-04-04 10:00:00,574.89,574.9,571.22,571.97,3990.0,574.89,574.9,571.22,571.97,3990.0
2025-04-04 10:10:00,571.87,572.5,570.92,572.05,22873.0,571.87,572.5,570.92,572.05,22873.0
2025-04-04 10:20:00,572.05,572.38,570.31,570.43,22287.0,572.05,572.38,570.31,570.43,22287.0
2025-04-04 10:30:00,570.43,571.76,569.14,571.76,13456.0,570.43,571.76,569.14,571.76,13456.0
2025-04-04 10:40:00,571.01,571.75,568.82,569.32,13549.0,571.01,571.75,568.82,569.32,13549.0
2025-04-04 10:50:00,568.81,571.48,568.44,570.44,48437.0,568.81,571.48,568.44,570.44,48437.0
2025-04-04 11:00:00,570.21,572.19,568.57,569.87,17115.0,570.21,572.19,568.57,569.87,17115.0
2025-04-04 11:10:00,570.05,571.82,569.99,570.94,15620.0,570.05,571.82,569.99,570.94,15620.0
2025-04-04 11:20:00,570.63,571.8,568.99,569.67,40210.0,570.63,571.8,568.99,569.67,40210.0
2025-04-04 11:30:00,569.65,570.1,566.76,567.08,41189.0,569.65,570.1,566.76,567.08,41189.0
2025-04-04 11:40:00,567.08,568.87,566.72,567.26,19165.0,567.08,568.87,566.72,567.26,19165.0
2025-04-04 11:50:00,567.82,568.3,563.52,564.5,9528.0,567.82,568.3,563.52,564.5,9528.0
2025-04-04 12:00:00,564.0,565.75,563.65,564.0,16964.0,564.0,565.75,563.65,564.0,16964.0
2025-04-04 12:10:00,563.91,564.75,558.37,559.96,13120.0,563.91,564.75,558.37,559.96,13120.0
2025-04-04 12:20:00,558.99,560.48,558.77,560.19,10395.0,558.99,560.48,558.77,560.19,10395.0
2025-04-04 12:30:00,560.19,561.81,559.52,561.79,13930.0,560.19,561.81,559.52,561.79,13930.0
2025-04-04 12:40:00,561.61,561.78,557.38,557.44,5675.0,561.61,561.78,557.38,557.44,5675.0
2025-04-04 12:50:00,556.63,558.63,556.43,558.0,14344.0,556.63,558.63,556.43,558.0,14344.0
2025-04-04 13:00:00,557.81,559.3,556.0,556.99,8627.0,557.81,559.3,556.0,556.99,8627.0
2025-04-04 13:10:00,556.98,557.29,554.34,554.6,15952.0,556.98,557.29,554.34,554.6,15952.0
2025-04-04 13:20:00,555.26,556.35,554.48,556.21,3983.0,555.26,556.35,554.48,556.21,3983.0
2025-04-04 13:30:00,555.94,557.45,554.4,557.18,5144.0,555.94,557.45,554.4,557.18,5144.0
2025-04-04 13:40:00,557.01,558.66,556.08,558.66,3058.0,557.01,558.66,556.08,558.66,3058.0
2025-04-04 13:50:00,558.95,559.71,557.88,558.2,30714.0,558.95,559.71,557.88,558.2,30714.0
2025-04-04 14:00:00,558.51,560.14,554.89,555.17,3142.0,558.51,560.14,554.89,555.17,3142.0
2025-04-04 14:10:00,554.81,556.18,554.81,555.01,4187.0,554.81,556.18,554.81,555.01,4187.0
2025-04-04 14:20:00,555.01,555.94,554.66,555.45,13131.0,555.01,555.94,554.66,555.45,13131.0
2025-04-04 14:30:00,555.56,555.56,551.09,551.75,20256.0,555.56,555.56,551.09,551.75,20256.0
2025-04-04 14:40:00,550.9,551.99,548.74,550.84,9246.0,550.9,551.99,548.74,550.84,9246.0
2025-04-04 14:50:00,550.52,551.15,548.78,548.96,6972.0,550.52,551.15,548.78,548.96,6972.0
2025-04-04 15:00:00,549.37,549.79,547.26,547.26,5136.0,549.37,549.79,547.26,547.26,5136.0
2025-04-04 15:10:00,547.28,550.21,546.06,546.44,10110.0,547.28,550.21,546.06,546.44,10110.0
2025-04-04 15:20:00,546.44,549.64,546.44,548.12,11834.0,546.44,549.64,546.44,548.12,11834.0
2025-04-04 15:30:00,548.13,551.0,546.82,547.58,11051.0,548.13,551.0,546.82,547.58,11051.0
2025-04-04 15:40:00,547.24,550.13,545.14,546.06,12916.0,547.24,550.13,545.14,546.06,12916.0
2025-04-04 15:50:00,545.49,545.49,540.76,541.81,67595.0,545.49,545.49,540.76,541.81,67595.0
2025-04-07 09:30:00,533.05,539.56,519.52,519.93,30899.0,533.05,539.56,519.52,519.93,30899.0
2025-04-07 09:40:00,522.96,527.26,520.43,527.26,11852.0,522.96,527.26,520.43,527.26,11852.0
2025-04-07 09:50:00,525.88,532.18,525.53,532.13,8658.0,525.88,532.18,525.53,532.13,8658.0
2025-04-07 10:00:00,533.99,534.61,526.03,526.03,19263.0,533.99,534.61,526.03,526.03,19263.0
2025-04-07 10:10:00,527.64,547.69,527.64,545.49,11458.0,527.64,547.69,527.64,545.49,11458.0
2025-04-07 10:20:00,545.49,546.79,534.11,534.58,18493.0,545.49,546.79,534.11,534.58,18493.0
2025-04-07 10:30:00,535.79,540.29,530.36,530.36,8533.0,535.79,540.29,530.36,530.36,8533.0
2025-04-07 10:40:00,531.49,536.25,530.07,535.48,8717.0,531.49,536.25,530.07,535.48,8717.0
2025-04-07 10:50:00,535.57,540.72,535.56,539.82,6858.0,535.57,540.72,535.56,539.82,6858.0
2025-04-07 11:00:00,539.19,544.46,536.02,536.02,8005.0,539.19,544.46,536.02,536.02,8005.0
2025-04-07 11:10:00,535.83,537.21,529.64,530.76,9505.0,535.83,537.21,529.64,530.76,9505.0
2025-04-07 11:20:00,530.77,531.7,524.88,528.0,4737.0,530.77,531.7,524.88,528.0,4737.0
2025-04-07 11:30:00,527.32,530.44,526.94,530.44,5164.0,527.32,530.44,526.94,530.44,5164.0
2025-04-07 11:40:00,530.34,535.41,530.34,532.97,6589.0,530.34,535.41,530.34,532.97,6589.0
2025-04-07 11:50:00,534.09,534.09,530.04,530.05,6418.0,534.09,534.09,530.04,530.05,6418.0
2025-04-07 12:00:00,528.53,529.37,527.92,528.32,2300.0,528.53,529.37,527.92,528.32,2300.0
2025-04-07 12:10:00,527.91,529.56,527.44,528.61,5348.0,527.91,529.56,527.44,528.61,5348.0
2025-04-07 12:20:00,528.06,531.18,525.78,530.04,12643.0,528.06,531.18,525.78,530.04,12643.0
2025-04-07 12:30:00,529.72,530.54,528.14,529.96,6079.0,529.72,530.54,528.14,529.96,6079.0
2025-04-07 12:40:00,528.38,528.9,525.29,526.43,4827.0,528.38,528.9,525.29,526.43,4827.0
2025-04-07 12:50:00,526.59,527.29,523.04,523.8,6480.0,526.59,527.29,523.04,523.8,6480.0
2025-04-07 13:00:00,524.75,530.58,524.74,526.47,9681.0,524.75,530.58,524.74,526.47,9681.0
2025-04-07 13:10:00,527.22,530.88,526.43,530.38,6610.0,527.22,530.88,526.43,530.38,6610.0
2025-04-07 13:20:00,530.38,535.55,529.78,535.55,5182.0,530.38,535.55,529.78,535.55,5182.0
2025-04-07 13:30:00,535.06,537.56,532.77,537.56,11695.0,535.06,537.56,532.77,537.56,11695.0
2025-04-07 13:40:00,537.43,541.65,537.04,541.31,5937.0,537.43,541.65,537.04,541.31,5937.0
2025-04-07 13:50:00,540.07,540.68,538.89,540.25,2003.0,540.07,540.68,538.89,540.25,2003.0
2025-04-07 14:00:00,541.38,541.66,538.91,540.06,6499.0,541.38,541.66,538.91,540.06,6499.0
2025-04-07 14:10:00,541.15,541.82,539.34,540.95,5040.0,541.15,541.82,539.34,540.95,5040.0
2025-04-07 14:20:00,541.9,542.36,537.84,538.76,3092.0,541.9,542.36,537.84,538.76,3092.0
2025-04-07 14:30:00,539.09,541.77,538.93,541.59,5999.0,539.09,541.77,538.93,541.59,5999.0
2025-04-07 14:40:00,540.88,541.47,539.55,539.55,2263.0,540.88,541.47,539.55,539.55,2263.0
2025-04-07 14:50:00,537.44,537.44,535.08,535.7,2800.0,537.44,537.44,535.08,535.7,2800.0
2025-04-07 15:00:00,535.91,537.28,532.73,532.74,5209.0,535.91,537.28,532.73,532.74,5209.0
2025-04-07 15:10:00,531.84,532.72,529.49,532.08,7026.0,531.84,532.72,529.49,532.08,7026.0
2025-04-07 15:20:00,532.04,532.04,530.2,530.2,4569.0,532.04,532.04,530.2,530.2,4569.0
2025-04-07 15:30:00,530.27,535.39,530.27,533.13,5372.0,530.27,535.39,530.27,533.13,5372.0
2025-04-07 15:40:00,533.19,533.19,530.39,532.01,7791.0,533.19,533.19,530.39,532.01,7791.0
2025-04-07 15:50:00,531.51,533.31,529.25,533.22,64975.0,531.51,533.31,529.25,533.22,64975.0
2025-04-08 09:30:00,534.82,540.53,529.4,536.93,13912.0,534.82,540.53,529.4,536.93,13912.0
2025-04-08 09:40:00,537.5,541.84,537.49,540.5,2868.0,537.5,541.84,537.49,540.5,2868.0
2025-04-08 09:50:00,541.02,541.86,537.77,540.65,3320.0,541.02,541.86,537.77,540.65,3320.0
2025-04-08 10:00:00,541.36,541.89,537.83,539.83,2259.0,541.36,541.89,537.83,539.83,2259.0
2025-04-08 10:10:00,539.96,540.61,537.19,539.95,6388.0,539.96,540.61,537.19,539.95,6388.0
2025-04-08 10:20:00,540.08,541.38,538.89,540.74,5028.0,540.08,541.38,538.89,540.74,5028.0
2025-04-08 10:30:00,540.2,541.37,539.83,541.31,2342.0,540.2,541.37,539.83,541.31,2342.0
2025-04-08 10:40:00,541.28,541.28,538.66,539.3,2463.0,541.28,541.28,538.66,539.3,2463.0
2025-04-08 10:50:00,538.56,539.06,535.85,536.32,3010.0,538.56,539.06,535.85,536.32,3010.0
2025-04-08 11:00:00,536.64,537.78,533.3,535.41,13005.0,536.64,537.78,533.3,535.41,13005.0
2025-04-08 11:10:00,535.43,535.98,533.64,535.59,1940.0,535.43,535.98,533.64,535.59,1940.0
2025-04-08 11:20:00,535.97,537.39,534.32,535.04,10053.0,535.97,537.39,534.32,535.04,10053.0
2025-04-08 11:30:00,536.24,539.17,536.24,539.17,1491.0,536.24,539.17,536.24,539.17,1491.0
2025-04-08 11:40:00,539.57,539.57,535.86,535.86,2710.0,539.57,539.57,535.86,535.86,2710.0
2025-04-08 11:50:00,535.71,537.9,535.15,537.72,2848.0,535.71,537.9,535.15,537.72,2848.0
2025-04-08 12:00:00,537.58,538.61,537.31,537.31,2635.0,537.58,538.61,537.31,537.31,2635.0
2025-04-08 12:10:00,538.04,538.2,535.48,535.49,1895.0,538.04,538.2,535.48,535.49,1895.0
2025-04-08 12:20:00,534.95,535.55,533.88,535.28,2770.0,534.95,535.55,533.88,535.28,2770.0
2025-04-08 12:30:00,534.45,534.45,531.43,531.47,4112.0,534.45,534.45,531.43,531.47,4112.0
2025-04-08 12:40:00,531.72,532.66,530.22,530.97,3450.0,531.72,532.66,530.22,530.97,3450.0
2025-04-08 12:50:00,529.87,530.91,527.62,529.06,2998.0,529.87,530.91,527.62,529.06,2998.0
2025-04-08 13:00:00,527.86,528.95,526.68,526.69,2597.0,527.86,528.95,526.68,526.69,2597.0
2025-04-08 13:10:00,526.54,528.2,525.57,526.96,5009.0,526.54,528.2,525.57,526.96,5009.0
2025-04-08 13:20:00,526.53,527.43,525.09,525.09,2719.0,526.53,527.43,525.09,525.09,2719.0
2025-04-08 13:30:00,525.39,526.07,524.0,525.98,5798.0,525.39,526.07,524.0,525.98,5798.0
2025-04-08 13:40:00,525.98,529.87,525.98,526.65,3238.0,525.98,529.87,525.98,526.65,3238.0
2025-04-08 13:50:00,526.22,527.92,524.94,527.92,2300.0,526.22,527.92,524.94,527.92,2300.0
2025-04-08 14:00:00,526.36,527.96,526.06,526.42,3806.0,526.36,527.96,526.06,526.42,3806.0
2025-04-08 14:10:00,526.87,528.5,525.38,528.5,3604.0,526.87,528.5,525.38,528.5,3604.0
2025-04-08 14:20:00,528.4,528.41,525.09,525.15,2430.0,528.4,528.41,525.09,525.15,2430.0
2025-04-08 14:30:00,525.77,528.61,523.74,523.88,5218.0,525.77,528.61,523.74,523.88,5218.0
2025-04-08 14:40:00,524.94,525.18,523.6,524.35,1292.0,524.94,525.18,523.6,524.35,1292.0
2025-04-08 14:50:00,525.11,525.93,524.28,524.38,5483.0,525.11,525.93,524.28,524.38,5483.0
2025-04-08 15:00:00,524.23,524.24,520.0,520.57,5100.0,524.23,524.24,520.0,520.57,5100.0
2025-04-08 15:10:00,520.58,521.11,518.7,518.7,3385.0,520.58,521.11,518.7,518.7,3385.0
2025-04-08 15:20:00,519.14,523.49,519.14,521.98,7704.0,519.14,523.49,519.14,521.98,7704.0
2025-04-08 15:30:00,521.85,521.98,514.89,515.32,6404.0,521.85,521.98,514.89,515.32,6404.0
2025-04-08 15:40:00,515.65,516.91,513.92,514.55,6340.0,515.65,516.91,513.92,514.55,6340.0
2025-04-08 15:50:00,514.65,520.34,514.65,519.68,59712.0,514.65,520.34,514.65,519.68,59712.0
2025-04-09 09:30:00,517.5,519.06,515.27,519.06,13914.0,517.5,519.06,515.27,519.06,13914.0
2025-04-09 09:40:00,521.63,522.39,515.62,519.02,3161.0,521.63,522.39,515.62,519.02,3161.0
2025-04-09 09:50:00,521.22,522.43,517.93,522.43,1918.0,521.22,522.43,517.93,522.43,1918.0
2025-04-09 10:00:00,522.47,523.14,519.53,521.55,4717.0,522.47,523.14,519.53,521.55,4717.0
2025-04-09 10:10:00,520.77,522.38,518.45,519.82,3556.0,520.77,522.38,518.45,519.82,3556.0
2025-04-09 10:20:00,520.84,520.97,518.86,520.01,3107.0,520.84,520.97,518.86,520.01,3107.0
2025-04-09 10:30:00,520.82,522.24,520.25,520.25,2638.0,520.82,522.24,520.25,520.25,2638.0
2025-04-09 10:40:00,520.53,521.16,518.69,518.79,4578.0,520.53,521.16,518.69,518.79,4578.0
2025-04-09 10:50:00,518.65,518.66,514.64,514.64,1623.0,518.65,518.66,514.64,514.64,1623.0
2025-04-09 11:00:00,514.64,517.5,514.64,516.66,2557.0,514.64,517.5,514.64,516.66,2557.0
2025-04-09 11:10:00,516.66,518.57,515.84,516.77,9028.0,516.66,518.57,515.84,516.77,9028.0
2025-04-09 11:20:00,517.5,518.51,516.48,517.4,5527.0,517.5,518.51,516.48,517.4,5527.0
2025-04-09 11:30:00,517.59,518.33,515.57,515.57,5389.0,517.59,518.33,515.57,515.57,5389.0
2025-04-09 11:40:00,514.43,516.39,513.86,515.36,4200.0,514.43,516.39,513.86,515.36,4200.0
2025-04-09 11:50:00,516.16,516.29,514.21,515.32,4589.0,516.16,516.29,514.21,515.32,4589.0
2025-04-09 12:00:00,514.3,516.13,514.3,516.08,1400.0,514.3,516.13,514.3,516.08,1400.0
2025-04-09 12:10:00,516.11,517.7,516.0,517.13,9764.0,516.11,517.7,516.0,517.13,9764.0
2025-04-09 12:20:00,517.05,518.84,516.94,517.71,9474.0,517.05,518.84,516.94,517.71,9474.0
2025-04-09 12:30:00,517.44,519.15,517.28,517.81,5296.0,517.44,519.15,517.28,517.81,5296.0
2025-04-09 12:40:00,518.14,518.81,518.08,518.77,1551.0,518.14,518.81,518.08,518.77,1551.0
2025-04-09 12:50:00,519.39,520.66,518.72,519.33,2543.0,519.39,520.66,518.72,519.33,2543.0
2025-04-09 13:00:00,521.35,524.21,520.6,521.47,2447.0,521.35,524.21,520.6,521.47,2447.0
2025-04-09 13:10:00,520.31,528.35,517.4,528.35,5726.0,520.31,528.35,517.4,528.35,5726.0
2025-04-09 13:20:00,526.92,549.0,526.92,542.73,12231.0,526.92,549.0,526.92,542.73,12231.0
2025-04-09 13:30:00,537.97,550.98,537.97,542.97,9164.0,537.97,550.98,537.97,542.97,9164.0
2025-04-09 13:40:00,539.93,549.7,539.93,547.62,4008.0,539.93,549.7,539.93,547.62,4008.0
2025-04-09 13:50:00,546.85,549.72,544.38,549.72,6646.0,546.85,549.72,544.38,549.72,6646.0
2025-04-09 14:00:00,550.23,553.82,546.89,549.26,10548.0,550.23,553.82,546.89,549.26,10548.0
2025-04-09 14:10:00,549.26,553.65,548.89,551.35,8002.0,549.26,553.65,548.89,551.35,8002.0
2025-04-09 14:20:00,551.43,552.27,549.08,551.46,25074.0,551.43,552.27,549.08,551.46,25074.0
2025-04-09 14:30:00,550.93,551.75,545.74,549.2,18310.0,550.93,551.75,545.74,549.2,18310.0
2025-04-09 14:40:00,548.29,549.68,544.08,548.71,43013.0,548.29,549.68,544.08,548.71,43013.0
2025-04-09 14:50:00,549.41,549.7,546.27,547.25,7877.0,549.41,549.7,546.27,547.25,7877.0
2025-04-09 15:00:00,546.28,552.84,546.08,552.77,9747.0,546.28,552.84,546.08,552.77,9747.0
2025-04-09 15:10:00,550.89,554.09,550.89,552.13,10520.0,550.89,554.09,550.89,552.13,10520.0
2025-04-09 15:20:00,551.28,553.39,550.93,551.85,16475.0,551.28,553.39,550.93,551.85,16475.0
2025-04-09 15:30:00,551.98,553.6,549.6,551.62,13087.0,551.98,553.6,549.6,551.62,13087.0
2025-04-09 15:40:00,551.71,552.85,549.97,552.83,11572.0,551.71,552.85,549.97,552.83,11572.0
2025-04-09 15:50:00,553.58,556.26,551.44,553.76,58861.0,553.58,556.26,551.44,553.76,58861.0
2025-04-10 09:30:00,547.94,547.94,542.44,544.38,12482.0,547.94,547.94,542.44,544.38,12482.0
2025-04-10 09:40:00,544.38,548.95,543.19,547.88,18490.0,544.38,548.95,543.19,547.88,18490.0
2025-04-10 09:50:00,547.5,549.72,547.5,547.94,4712.0,547.5,549.72,547.5,547.94,4712.0
2025-04-10 10:00:00,547.94,549.5,546.97,547.8,4215.0,547.94,549.5,546.97,547.8,4215.0
2025-04-10 10:10:00,547.88,547.88,544.94,546.53,1877.0,547.88,547.88,544.94,546.53,1877.0
2025-04-10 10:20:00,545.57,545.98,542.84,543.21,4350.0,545.57,545.98,542.84,543.21,4350.0
2025-04-10 10:30:00,543.69,545.69,543.17,545.64,6227.0,543.69,545.69,543.17,545.64,6227.0
2025-04-10 10:40:00,546.26,547.56,545.07,545.07,2620.0,546.26,547.56,545.07,545.07,2620.0
2025-04-10 10:50:00,545.14,545.92,543.0,543.72,13849.0,545.14,545.92,543.0,543.72,13849.0
2025-04-10 11:00:00,544.36,546.25,543.73,546.25,8040.0,544.36,546.25,543.73,546.25,8040.0
2025-04-10 11:10:00,546.65,546.65,543.81,544.25,15877.0,546.65,546.65,543.81,544.25,15877.0
2025-04-10 11:20:00,544.07,544.25,542.72,543.64,12351.0,544.07,544.25,542.72,543.64,12351.0
2025-04-10 11:30:00,543.8,543.97,542.12,542.36,9455.0,543.8,543.97,542.12,542.36,9455.0
2025-04-10 11:40:00,542.77,543.82,541.74,542.07,3373.0,542.77,543.82,541.74,542.07,3373.0
2025-04-10 11:50:00,542.25,543.78,540.9,540.9,5465.0,542.25,543.78,540.9,540.9,5465.0
2025-04-10 12:00:00,540.9,541.97,537.06,539.15,12166.0,540.9,541.97,537.06,539.15,12166.0
2025-04-10 12:10:00,538.83,540.03,536.9,536.9,17562.0,538.83,540.03,536.9,536.9,17562.0
2025-04-10 12:20:00,536.76,537.29,533.1,535.0,9455.0,536.76,537.29,533.1,535.0,9455.0
2025-04-10 12:30:00,535.93,539.06,535.78,538.79,1623.0,535.93,539.06,535.78,538.79,1623.0
2025-04-10 12:40:00,539.28,540.5,536.45,540.49,3120.0,539.28,540.5,536.45,540.49,3120.0
2025-04-10 12:50:00,540.26,541.6,538.19,541.43,1827.0,540.26,541.6,538.19,541.43,1827.0
2025-04-10 13:00:00,542.21,546.57,539.21,539.21,5510.0,542.21,546.57,539.21,539.21,5510.0
2025-04-10 13:10:00,538.79,538.95,537.02,538.03,18263.0,538.79,538.95,537.02,538.03,18263.0
2025-04-10 13:20:00,538.63,542.19,536.31,541.98,6810.0,538.63,542.19,536.31,541.98,6810.0
2025-04-10 13:30:00,542.15,545.15,542.15,542.44,3953.0,542.15,545.15,542.15,542.44,3953.0
2025-04-10 13:40:00,542.13,546.68,541.38,542.89,2975.0,542.13,546.68,541.38,542.89,2975.0
2025-04-10 13:50:00,544.82,546.13,542.86,545.43,5481.0,544.82,546.13,542.86,545.43,5481.0
2025-04-10 14:00:00,545.43,549.42,545.42,546.88,11366.0,545.43,549.42,545.42,546.88,11366.0
2025-04-10 14:10:00,545.48,547.13,542.73,547.13,3786.0,545.48,547.13,542.73,547.13,3786.0
2025-04-10 14:20:00,547.23,552.79,546.25,551.8,4732.0,547.23,552.79,546.25,551.8,4732.0
2025-04-10 14:30:00,551.43,552.56,548.84,551.15,8436.0,551.43,552.56,548.84,551.15,8436.0
2025-04-10 14:40:00,550.73,553.96,548.48,550.44,8994.0,550.73,553.96,548.48,550.44,8994.0
2025-04-10 14:50:00,552.21,553.65,547.37,550.81,17128.0,552.21,553.65,547.37,550.81,17128.0
2025-04-10 15:00:00,550.07,553.28,550.07,550.09,5910.0,550.07,553.28,550.07,550.09,5910.0
2025-04-10 15:10:00,549.64,552.37,549.57,552.37,18721.0,549.64,552.37,549.57,552.37,18721.0
2025-04-10 15:20:00,553.08,554.47,547.68,548.5,12927.0,553.08,554.47,547.68,548.5,12927.0
2025-04-10 15:30:00,547.24,549.37,546.13,546.13,5578.0,547.24,549.37,546.13,546.13,5578.0
2025-04-10 15:40:00,546.67,546.9,543.65,546.51,11199.0,546.67,546.9,543.65,546.51,11199.0
2025-04-10 15:50:00,547.4,552.08,547.12,549.9,65566.0,547.4,552.08,547.12,549.9,65566.0
2025-04-11 09:30:00,548.75,553.68,543.32,549.72,7920.0,548.75,553.68,543.32,549.72,7920.0
2025-04-11 09:40:00,548.11,551.42,546.51,551.42,3058.0,548.11,551.42,546.51,551.42,3058.0
2025-04-11 09:50:00,550.36,550.36,547.76,547.76,1479.0,550.36,550.36,547.76,547.76,1479.0
2025-04-11 10:00:00,548.23,551.77,547.76,551.04,4912.0,548.23,551.77,547.76,551.04,4912.0
2025-04-11 10:10:00,550.91,551.95,548.78,548.79,3601.0,550.91,551.95,548.78,548.79,3601.0
2025-04-11 10:20:00,548.99,548.99,546.65,547.72,4254.0,548.99,548.99,546.65,547.72,4254.0
2025-04-11 10:30:00,548.63,552.16,548.59,550.58,5553.0,548.63,552.16,548.59,550.58,5553.0
2025-04-11 10:40:00,549.98,551.65,549.45,551.34,1887.0,549.98,551.65,549.45,551.34,1887.0
2025-04-11 10:50:00,550.58,551.2,548.9,549.08,5587.0,550.58,551.2,548.9,549.08,5587.0
2025-04-11 11:00:00,550.31,551.65,547.08,548.11,6225.0,550.31,551.65,547.08,548.11,6225.0
2025-04-11 11:10:00,547.12,548.11,545.98,547.63,6107.0,547.12,548.11,545.98,547.63,6107.0
2025-04-11 11:20:00,548.11,548.87,547.26,548.69,5384.0,548.11,548.87,547.26,548.69,5384.0
2025-04-11 11:30:00,548.69,551.88,548.68,551.87,11130.0,548.69,551.88,548.68,551.87,11130.0
2025-04-11 11:40:00,551.7,553.28,551.18,553.27,3471.0,551.7,553.28,551.18,553.27,3471.0
2025-04-11 11:50:00,553.16,554.46,552.57,554.25,5867.0,553.16,554.46,552.57,554.25,5867.0
2025-04-11 12:00:00,554.27,555.75,554.27,555.33,3439.0,554.27,555.75,554.27,555.33,3439.0
2025-04-11 12:10:00,556.02,557.0,555.75,557.0,817.0,556.02,557.0,555.75,557.0,817.0
2025-04-11 12:20:00,555.72,556.23,555.0,555.57,862.0,555.72,556.23,555.0,555.57,862.0
2025-04-11 12:30:00,557.14,558.07,556.92,558.07,900.0,557.14,558.07,556.92,558.07,900.0
2025-04-11 12:40:00,558.7,561.2,558.69,560.39,2442.0,558.7,561.2,558.69,560.39,2442.0
2025-04-11 12:50:00,561.19,562.1,560.0,561.02,15487.0,561.19,562.1,560.0,561.02,15487.0
2025-04-11 13:00:00,560.96,562.16,560.21,561.38,4264.0,560.96,562.16,560.21,561.38,4264.0
2025-04-11 13:10:00,561.77,561.77,558.35,559.25,8159.0,561.77,561.77,558.35,559.25,8159.0
2025-04-11 13:20:00,559.45,560.68,558.32,559.03,10729.0,559.45,560.68,558.32,559.03,10729.0
2025-04-11 13:30:00,558.84,561.84,558.66,561.3,2887.0,558.84,561.84,558.66,561.3,2887.0
2025-04-11 13:40:00,561.3,564.72,561.29,562.78,4455.0,561.3,564.72,561.29,562.78,4455.0
2025-04-11 13:50:00,563.39,564.45,562.97,562.98,1434.0,563.39,564.45,562.97,562.98,1434.0
2025-04-11 14:00:00,562.89,563.84,562.71,562.72,1762.0,562.89,563.84,562.71,562.72,1762.0
2025-04-11 14:10:00,562.77,562.78,561.75,561.95,2386.0,562.77,562.78,561.75,561.95,2386.0
2025-04-11 14:20:00,561.82,563.42,561.61,563.11,3763.0,561.82,563.42,561.61,563.11,3763.0
2025-04-11 14:30:00,563.17,563.67,562.74,563.47,2837.0,563.17,563.67,562.74,563.47,2837.0
2025-04-11 14:40:00,563.75,564.33,562.99,564.32,2842.0,563.75,564.33,562.99,564.32,2842.0
2025-04-11 14:50:00,564.69,564.69,560.08,562.33,6660.0,564.69,564.69,560.08,562.33,6660.0
2025-04-11 15:00:00,562.07,563.6,562.07,562.88,1787.0,562.07,563.6,562.07,562.88,1787.0
2025-04-11 15:10:00,563.73,564.21,561.51,563.31,8658.0,563.73,564.21,561.51,563.31,8658.0
2025-04-11 15:20:00,562.87,563.61,562.1,562.84,5769.0,562.87,563.61,562.1,562.84,5769.0
2025-04-11 15:30:00,562.67,564.0,561.93,562.65,16208.0,562.67,564.0,561.93,562.65,16208.0
2025-04-11 15:40:00,563.29,564.03,562.28,562.85,12423.0,563.29,564.03,562.28,562.85,12423.0
2025-04-11 15:50:00,563.45,564.21,559.48,559.89,43250.0,563.45,564.21,559.48,559.89,43250.0
2025-04-14 09:30:00,568.44,570.73,561.87,564.33,16521.0,568.44,570.73,561.87,564.33,16521.0
2025-04-14 09:40:00,563.33,563.77,558.66,563.23,1330.0,563.33,563.77,558.66,563.23,1330.0
2025-04-14 09:50:00,560.6,564.15,560.6,564.15,793.0,560.6,564.15,560.6,564.15,793.0
2025-04-14 10:00:00,564.33,566.9,564.33,566.58,1965.0,564.33,566.9,564.33,566.58,1965.0
2025-04-14 10:10:00,565.98,566.37,564.85,566.37,1450.0,565.98,566.37,564.85,566.37,1450.0
2025-04-14 10:20:00,566.79,567.94,565.78,567.25,2566.0,566.79,567.94,565.78,567.25,2566.0
2025-04-14 10:30:00,567.69,567.69,566.68,567.26,1148.0,567.69,567.69,566.68,567.26,1148.0
2025-04-14 10:40:00,567.37,567.67,566.5,567.61,1007.0,567.37,567.67,566.5,567.61,1007.0
2025-04-14 10:50:00,567.8,568.27,567.18,567.35,4751.0,567.8,568.27,567.18,567.35,4751.0
2025-04-14 11:00:00,567.4,567.55,566.19,566.19,900.0,567.4,567.55,566.19,566.19,900.0
2025-04-14 11:10:00,566.02,566.22,564.99,565.08,2275.0,566.02,566.22,564.99,565.08,2275.0
2025-04-14 11:20:00,565.19,566.03,563.44,563.45,1682.0,565.19,566.03,563.44,563.45,1682.0
2025-04-14 11:30:00,563.5,564.78,563.37,563.4,2458.0,563.5,564.78,563.37,563.4,2458.0
2025-04-14 11:40:00,563.42,564.19,562.73,562.73,1125.0,563.42,564.19,562.73,562.73,1125.0
2025-04-14 11:50:00,562.24,563.08,562.24,563.08,259.0,562.24,563.08,562.24,563.08,259.0
2025-04-14 12:00:00,562.33,562.56,561.51,561.83,1400.0,562.33,562.56,561.51,561.83,1400.0
2025-04-14 12:10:00,560.99,563.25,560.48,562.89,1826.0,560.99,563.25,560.48,562.89,1826.0
2025-04-14 12:20:00,562.83,562.84,561.78,561.78,1034.0,562.83,562.84,561.78,561.78,1034.0
2025-04-14 12:30:00,561.97,563.41,561.96,563.4,950.0,561.97,563.41,561.96,563.4,950.0
2025-04-14 12:40:00,562.65,562.76,562.19,562.19,603.0,562.65,562.76,562.19,562.19,603.0
2025-04-14 12:50:00,562.19,562.63,561.14,561.15,1222.0,562.19,562.63,561.14,561.15,1222.0
2025-04-14 13:00:00,562.14,564.06,560.95,561.04,4500.0,562.14,564.06,560.95,561.04,4500.0
2025-04-14 13:10:00,560.18,561.6,560.18,561.46,300.0,560.18,561.6,560.18,561.46,300.0
2025-04-14 13:20:00,561.62,563.29,561.62,562.09,2291.0,561.62,563.29,561.62,562.09,2291.0
2025-04-14 13:30:00,562.46,562.46,561.5,562.13,1796.0,562.46,562.46,561.5,562.13,1796.0
2025-04-14 13:40:00,563.31,563.77,562.16,562.79,1300.0,563.31,563.77,562.16,562.79,1300.0
2025-04-14 13:50:00,563.34,564.37,563.07,563.93,1263.0,563.34,564.37,563.07,563.93,1263.0
2025-04-14 14:00:00,564.01,564.02,563.3,563.47,689.0,564.01,564.02,563.3,563.47,689.0
2025-04-14 14:10:00,563.31,564.16,563.06,563.75,1910.0,563.31,564.16,563.06,563.75,1910.0
2025-04-14 14:20:00,564.39,564.43,564.39,564.41,300.0,564.39,564.43,564.39,564.41,300.0
2025-04-14 14:30:00,564.85,565.62,564.84,565.62,619.0,564.85,565.62,564.84,565.62,619.0
2025-04-14 14:40:00,565.56,565.75,565.18,565.41,1400.0,565.56,565.75,565.18,565.41,1400.0
2025-04-14 14:50:00,566.0,566.11,565.43,565.78,1731.0,566.0,566.11,565.43,565.78,1731.0
2025-04-14 15:00:00,566.02,567.13,566.02,567.13,1493.0,566.02,567.13,566.02,567.13,1493.0
2025-04-14 15:10:00,566.97,567.65,566.76,567.09,3740.0,566.97,567.65,566.76,567.09,3740.0
2025-04-14 15:20:00,567.15,567.45,566.48,567.44,2086.0,567.15,567.45,566.48,567.44,2086.0
2025-04-14 15:30:00,566.95,567.94,566.83,567.74,3772.0,566.95,567.94,566.83,567.74,3772.0
2025-04-14 15:40:00,568.3,568.99,567.25,567.65,7068.0,568.3,568.99,567.25,567.65,7068.0
2025-04-14 15:50:00,566.38,567.39,564.96,566.1,16652.0,566.38,567.39,564.96,566.1,16652.0
2025-04-15 09:30:00,569.88,571.68,563.34,569.4,8094.0,569.88,571.68,563.34,569.4,8094.0
2025-04-15 09:40:00,570.8,571.42,569.33,569.6,1789.0,570.8,571.42,569.33,569.6,1789.0
2025-04-15 09:50:00,569.93,570.24,569.59,569.59,1140.0,569.93,570.24,569.59,569.59,1140.0
2025-04-15 10:00:00,569.08,569.95,568.38,568.38,3880.0,569.08,569.95,568.38,568.38,3880.0
2025-04-15 10:10:00,568.23,570.05,568.23,568.83,3802.0,568.23,570.05,568.23,568.83,3802.0
2025-04-15 10:20:00,568.37,570.16,568.28,568.51,3348.0,568.37,570.16,568.28,568.51,3348.0
2025-04-15 10:30:00,569.28,569.6,568.38,568.5,1085.0,569.28,569.6,568.38,568.5,1085.0
2025-04-15 10:40:00,569.13,569.44,568.38,568.51,1020.0,569.13,569.44,568.38,568.51,1020.0
2025-04-15 10:50:00,568.55,569.97,568.55,569.83,1994.0,568.55,569.97,568.55,569.83,1994.0
2025-04-15 11:00:00,569.91,570.77,569.83,570.2,2408.0,569.91,570.77,569.83,570.2,2408.0
2025-04-15 11:10:00,569.73,571.45,569.44,570.64,2100.0,569.73,571.45,569.44,570.64,2100.0
2025-04-15 11:20:00,570.57,570.57,569.2,569.39,900.0,570.57,570.57,569.2,569.39,900.0
2025-04-15 11:30:00,569.14,570.5,568.26,568.39,2366.0,569.14,570.5,568.26,568.39,2366.0
2025-04-15 11:40:00,568.04,569.11,567.64,567.64,510.0,568.04,569.11,567.64,567.64,510.0
2025-04-15 11:50:00,567.55,568.16,567.05,567.71,2331.0,567.55,568.16,567.05,567.71,2331.0
2025-04-15 12:00:00,567.72,567.9,567.72,567.9,500.0,567.72,567.9,567.72,567.9,500.0
2025-04-15 12:10:00,566.85,567.61,566.84,567.29,652.0,566.85,567.61,566.84,567.29,652.0
2025-04-15 12:20:00,567.25,568.77,567.25,567.87,710.0,567.25,568.77,567.25,567.87,710.0
2025-04-15 12:30:00,567.67,567.68,567.34,567.34,377.0,567.67,567.68,567.34,567.34,377.0
2025-04-15 12:40:00,567.25,567.91,566.67,567.72,907.0,567.25,567.91,566.67,567.72,907.0
2025-04-15 12:50:00,567.47,567.47,565.89,565.9,702.0,567.47,567.47,565.89,565.9,702.0
2025-04-15 13:00:00,567.0,567.13,566.67,566.67,615.0,567.0,567.13,566.67,566.67,615.0
2025-04-15 13:10:00,566.68,566.68,565.8,565.94,527.0,566.68,566.68,565.8,565.94,527.0
2025-04-15 13:20:00,565.32,565.76,565.05,565.76,900.0,565.32,565.76,565.05,565.76,900.0
2025-04-15 13:30:00,565.63,565.73,564.9,565.71,1320.0,565.63,565.73,564.9,565.71,1320.0
2025-04-15 13:40:00,566.22,566.22,565.47,566.06,1763.0,566.22,566.22,565.47,566.06,1763.0
2025-04-15 13:50:00,566.14,566.15,564.76,565.87,800.0,566.14,566.15,564.76,565.87,800.0
2025-04-15 14:00:00,566.05,566.05,564.7,564.7,1027.0,566.05,566.05,564.7,564.7,1027.0
2025-04-15 14:10:00,564.86,565.08,564.64,565.03,834.0,564.86,565.08,564.64,565.03,834.0
2025-04-15 14:20:00,565.12,565.84,564.93,564.94,1357.0,565.12,565.84,564.93,564.94,1357.0
2025-04-15 14:30:00,565.22,565.86,565.22,565.54,1027.0,565.22,565.86,565.22,565.54,1027.0
2025-04-15 14:40:00,565.54,566.75,565.54,566.18,3256.0,565.54,566.75,565.54,566.18,3256.0
2025-04-15 14:50:00,566.17,566.92,565.89,566.92,1168.0,566.17,566.92,565.89,566.92,1168.0
2025-04-15 15:00:00,565.75,565.75,565.75,565.75,100.0,565.75,565.75,565.75,565.75,100.0
2025-04-15 15:10:00,565.7,566.54,565.69,566.42,1618.0,565.7,566.54,565.69,566.42,1618.0
2025-04-15 15:20:00,565.9,566.42,565.06,565.56,2800.0,565.9,566.42,565.06,565.56,2800.0
2025-04-15 15:30:00,565.59,566.0,565.3,565.3,1200.0,565.59,566.0,565.3,565.3,1200.0
2025-04-15 15:40:00,565.56,565.61,564.68,565.04,7243.0,565.56,565.61,564.68,565.04,7243.0
2025-04-15 15:50:00,565.28,567.2,564.92,567.0,20139.0,565.28,567.2,564.92,567.0,20139.0
2025-04-16 09:30:00,562.58,569.89,562.58,563.09,4762.0,562.58,569.89,562.58,563.09,4762.0
2025-04-16 09:40:00,563.54,565.05,561.93,563.45,3957.0,563.54,565.05,561.93,563.45,3957.0
2025-04-16 09:50:00,562.25,562.59,562.21,562.25,6885.0,562.25,562.59,562.21,562.25,6885.0
2025-04-16 10:00:00,561.31,564.36,561.27,564.36,6965.0,561.31,564.36,561.27,564.36,6965.0
2025-04-16 10:10:00,564.36,564.36,563.32,563.72,3179.0,564.36,564.36,563.32,563.72,3179.0
2025-04-16 10:20:00,563.96,565.03,563.96,565.03,1050.0,563.96,565.03,563.96,565.03,1050.0
2025-04-16 10:30:00,564.47,565.56,564.29,565.56,9555.0,564.47,565.56,564.29,565.56,9555.0
2025-04-16 10:40:00,565.52,566.49,564.97,565.87,6978.0,565.52,566.49,564.97,565.87,6978.0
2025-04-16 10:50:00,565.87,567.55,565.42,567.16,29811.0,565.87,567.55,565.42,567.16,29811.0
2025-04-16 11:00:00,567.16,567.25,566.63,567.25,1218.0,567.16,567.25,566.63,567.25,1218.0
2025-04-16 11:10:00,567.17,567.8,566.01,566.63,1740.0,567.17,567.8,566.01,566.63,1740.0
2025-04-16 11:20:00,566.12,567.4,566.07,567.4,1720.0,566.12,567.4,566.07,567.4,1720.0
2025-04-16 11:30:00,567.46,568.29,567.13,568.15,10344.0,567.46,568.29,567.13,568.15,10344.0
2025-04-16 11:40:00,568.32,568.32,566.7,566.7,12824.0,568.32,568.32,566.7,566.7,12824.0
2025-04-16 11:50:00,566.7,566.85,564.99,565.47,9047.0,566.7,566.85,564.99,565.47,9047.0
2025-04-16 12:00:00,565.18,565.93,565.17,565.76,1621.0,565.18,565.93,565.17,565.76,1621.0
2025-04-16 12:10:00,566.02,566.02,566.02,566.02,100.0,566.02,566.02,566.02,566.02,100.0
2025-04-16 12:20:00,565.96,566.26,565.84,566.26,1283.0,565.96,566.26,565.84,566.26,1283.0
2025-04-16 12:30:00,566.12,566.12,565.69,565.72,1924.0,566.12,566.12,565.69,565.72,1924.0
2025-04-16 12:40:00,565.64,565.65,565.64,565.64,1200.0,565.64,565.65,565.64,565.64,1200.0
2025-04-16 12:50:00,565.59,566.13,565.01,565.42,8656.0,565.59,566.13,565.01,565.42,8656.0
2025-04-16 13:00:00,565.57,565.72,564.8,565.32,8770.0,565.57,565.72,564.8,565.32,8770.0
2025-04-16 13:10:00,565.24,565.98,564.97,565.98,1943.0,565.24,565.98,564.97,565.98,1943.0
2025-04-16 13:20:00,566.23,566.23,565.55,565.83,1731.0,566.23,566.23,565.55,565.83,1731.0
2025-04-16 13:30:00,565.09,565.38,562.62,562.62,1765.0,565.09,565.38,562.62,562.62,1765.0
2025-04-16 13:40:00,561.4,561.41,558.14,558.14,600.0,561.4,561.41,558.14,558.14,600.0
2025-04-16 13:50:00,558.9,559.86,557.94,557.94,907.0,558.9,559.86,557.94,557.94,907.0
2025-04-16 14:00:00,558.8,558.97,556.84,556.85,846.0,558.8,558.97,556.84,556.85,846.0
2025-04-16 14:10:00,557.94,558.39,556.89,556.92,802.0,557.94,558.39,556.89,556.92,802.0
2025-04-16 14:20:00,556.92,556.92,556.92,556.92,0.0,556.92,556.92,556.92,556.92,0.0
2025-04-16 14:30:00,557.69,558.16,556.64,556.86,2655.0,557.69,558.16,556.64,556.86,2655.0
2025-04-16 14:40:00,556.6,556.6,556.0,556.18,2200.0,556.6,556.6,556.0,556.18,2200.0
2025-04-16 14:50:00,556.07,556.21,555.06,555.27,3000.0,556.07,556.21,555.06,555.27,3000.0
2025-04-16 15:00:00,554.89,555.65,554.05,554.06,2794.0,554.89,555.65,554.05,554.06,2794.0
2025-04-16 15:10:00,553.79,555.22,553.4,554.01,3476.0,553.79,555.22,553.4,554.01,3476.0
2025-04-16 15:20:00,553.66,554.07,552.69,552.69,3048.0,553.66,554.07,552.69,552.69,3048.0
2025-04-16 15:30:00,553.63,554.09,552.53,553.62,8377.0,553.63,554.09,552.53,553.62,8377.0
2025-04-16 15:40:00,554.0,554.39,552.55,552.87,4141.0,554.0,554.39,552.55,552.87,4141.0
2025-04-16 15:50:00,553.19,557.58,552.86,556.34,29930.0,553.19,557.58,552.86,556.34,29930.0
2025-04-17 09:30:00,561.5,561.5,557.36,557.36,32454.0,561.5,561.5,557.36,557.36,32454.0
2025-04-17 09:40:00,558.39,559.41,557.92,557.93,2345.0,558.39,559.41,557.92,557.93,2345.0
2025-04-17 09:50:00,559.43,561.47,559.43,561.47,604.0,559.43,561.47,559.43,561.47,604.0
2025-04-17 10:00:00,558.98,559.09,556.71,558.8,1080.0,558.98,559.09,556.71,558.8,1080.0
2025-04-17 10:10:00,558.95,560.24,558.75,559.84,700.0,558.95,560.24,558.75,559.84,700.0
2025-04-17 10:20:00,558.78,559.15,557.18,557.18,1837.0,558.78,559.15,557.18,557.18,1837.0
2025-04-17 10:30:00,557.66,558.51,557.34,557.35,1100.0,557.66,558.51,557.34,557.35,1100.0
2025-04-17 10:40:00,557.5,558.96,557.5,558.96,1949.0,557.5,558.96,557.5,558.96,1949.0
2025-04-17 10:50:00,559.89,559.89,558.46,559.26,1476.0,559.89,559.89,558.46,559.26,1476.0
2025-04-17 11:00:00,558.06,561.02,558.06,561.02,1504.0,558.06,561.02,558.06,561.02,1504.0
2025-04-17 11:10:00,560.99,562.15,560.83,561.81,1791.0,560.99,562.15,560.83,561.81,1791.0
2025-04-17 11:20:00,560.53,560.53,559.54,559.54,570.0,560.53,560.53,559.54,559.54,570.0
2025-04-17 11:30:00,560.7,560.91,560.63,560.63,600.0,560.7,560.91,560.63,560.63,600.0
2025-04-17 11:40:00,561.66,561.66,559.97,560.03,1300.0,561.66,561.66,559.97,560.03,1300.0
2025-04-17 11:50:00,560.08,561.0,560.08,560.79,2785.0,560.08,561.0,560.08,560.79,2785.0
2025-04-17 12:00:00,561.3,562.63,560.72,562.63,10945.0,561.3,562.63,560.72,562.63,10945.0
2025-04-17 12:10:00,561.22,562.76,560.85,562.27,5240.0,561.22,562.76,560.85,562.27,5240.0
2025-04-17 12:20:00,562.6,562.6,561.82,561.82,351.0,562.6,562.6,561.82,561.82,351.0
2025-04-17 12:30:00,563.09,563.47,562.24,562.24,2563.0,563.09,563.47,562.24,562.24,2563.0
2025-04-17 12:40:00,562.87,563.11,562.74,563.06,400.0,562.87,563.11,562.74,563.06,400.0
2025-04-17 12:50:00,563.35,564.47,562.9,564.39,893.0,563.35,564.47,562.9,564.39,893.0
2025-04-17 13:00:00,564.23,564.23,563.11,563.2,706.0,564.23,564.23,563.11,563.2,706.0
2025-04-17 13:10:00,562.92,562.92,561.57,561.57,457.0,562.92,562.92,561.57,561.57,457.0
2025-04-17 13:20:00,561.61,561.95,560.91,561.78,604.0,561.61,561.95,560.91,561.78,604.0
2025-04-17 13:30:00,561.82,562.44,561.82,562.44,835.0,561.82,562.44,561.82,562.44,835.0
2025-04-17 13:40:00,561.31,562.92,561.31,562.33,800.0,561.31,562.92,561.31,562.33,800.0
2025-04-17 13:50:00,561.93,561.93,561.93,561.93,108.0,561.93,561.93,561.93,561.93,108.0
2025-04-17 14:00:00,562.52,563.79,562.38,563.79,1875.0,562.52,563.79,562.38,563.79,1875.0
2025-04-17 14:10:00,563.79,563.79,562.93,563.33,1419.0,563.79,563.79,562.93,563.33,1419.0
2025-04-17 14:20:00,563.79,563.8,563.06,563.06,300.0,563.79,563.8,563.06,563.06,300.0
2025-04-17 14:30:00,562.01,562.23,562.0,562.23,559.0,562.01,562.23,562.0,562.23,559.0
2025-04-17 14:40:00,562.8,562.8,561.71,562.14,2119.0,562.8,562.8,561.71,562.14,2119.0
2025-04-17 14:50:00,560.59,562.02,560.59,561.06,1071.0,560.59,562.02,560.59,561.06,1071.0
2025-04-17 15:00:00,561.0,561.12,560.0,560.3,1640.0,561.0,561.12,560.0,560.3,1640.0
2025-04-17 15:10:00,559.84,559.84,559.06,559.43,500.0,559.84,559.84,559.06,559.43,500.0
2025-04-17 15:20:00,559.44,559.8,559.19,559.36,520.0,559.44,559.8,559.19,559.36,520.0
2025-04-17 15:30:00,558.98,559.97,558.74,559.6,1935.0,558.98,559.97,558.74,559.6,1935.0
2025-04-17 15:40:00,559.01,559.67,558.01,558.01,1439.0,559.01,559.67,558.01,558.01,1439.0
2025-04-17 15:50:00,557.83,558.21,556.43,557.11,11022.0,557.83,558.21,556.43,557.11,11022.0
2025-04-21 09:30:00,550.42,555.34,550.42,553.26,5426.0,550.42,555.34,550.42,553.26,5426.0
2025-04-21 09:40:00,551.94,552.3,551.94,552.01,405.0,551.94,552.3,551.94,552.01,405.0
2025-04-21 09:50:00,551.84,551.84,551.65,551.65,499.0,551.84,551.84,551.65,551.65,499.0
2025-04-21 10:00:00,550.93,550.93,550.0,550.0,613.0,550.93,550.93,550.0,550.0,613.0
2025-04-21 10:10:00,548.59,549.08,547.34,547.34,4422.0,548.59,549.08,547.34,547.34,4422.0
2025-04-21 10:20:00,546.72,547.77,546.61,546.73,775.0,546.72,547.77,546.61,546.73,775.0
2025-04-21 10:30:00,546.84,546.84,545.77,546.48,1103.0,546.84,546.84,545.77,546.48,1103.0
2025-04-21 10:40:00,546.7,546.71,545.05,545.06,225.0,546.7,546.71,545.05,545.06,225.0
2025-04-21 10:50:00,544.13,544.39,544.09,544.1,400.0,544.13,544.39,544.09,544.1,400.0
2025-04-21 11:00:00,544.25,544.25,543.53,543.86,300.0,544.25,544.25,543.53,543.86,300.0
2025-04-21 11:10:00,544.11,544.14,543.12,543.58,895.0,544.11,544.14,543.12,543.58,895.0
2025-04-21 11:20:00,543.11,543.43,542.71,542.71,380.0,543.11,543.43,542.71,542.71,380.0
2025-04-21 11:30:00,542.41,542.44,541.55,541.55,760.0,542.41,542.44,541.55,541.55,760.0
2025-04-21 11:40:00,540.82,540.82,540.81,540.82,100.0,540.82,540.82,540.81,540.82,100.0
2025-04-21 11:50:00,540.84,540.85,540.26,540.26,259.0,540.84,540.85,540.26,540.26,259.0
2025-04-21 12:00:00,540.69,540.69,540.08,540.08,600.0,540.69,540.69,540.08,540.08,600.0
2025-04-21 12:10:00,539.89,539.9,539.8,539.9,400.0,539.89,539.9,539.8,539.9,400.0
2025-04-21 12:20:00,540.41,541.25,540.3,540.3,1365.0,540.41,541.25,540.3,540.3,1365.0
2025-04-21 12:30:00,541.12,541.15,541.12,541.15,212.0,541.12,541.15,541.12,541.15,212.0
2025-04-21 12:40:00,541.25,541.45,541.1,541.45,600.0,541.25,541.45,541.1,541.45,600.0
2025-04-21 12:50:00,541.14,541.14,540.69,540.79,1800.0,541.14,541.14,540.69,540.79,1800.0
2025-04-21 13:00:00,540.95,540.96,539.75,539.75,1269.0,540.95,540.96,539.75,539.75,1269.0
2025-04-21 13:10:00,538.3,538.37,538.06,538.37,1546.0,538.3,538.37,538.06,538.37,1546.0
2025-04-21 13:20:00,538.78,538.78,538.78,538.78,100.0,538.78,538.78,538.78,538.78,100.0
2025-04-21 13:30:00,538.5,539.17,538.5,538.77,5362.0,538.5,539.17,538.5,538.77,5362.0
2025-04-21 13:40:00,538.64,538.96,537.61,537.61,3378.0,538.64,538.96,537.61,537.61,3378.0
2025-04-21 13:50:00,537.59,537.59,536.63,536.64,1144.0,537.59,537.59,536.63,536.64,1144.0
2025-04-21 14:00:00,536.76,536.76,536.32,536.33,1286.0,536.76,536.76,536.32,536.33,1286.0
2025-04-21 14:10:00,536.88,537.12,536.66,536.81,1200.0,536.88,537.12,536.66,536.81,1200.0
2025-04-21 14:20:00,536.81,537.32,536.62,537.21,2571.0,536.81,537.32,536.62,537.21,2571.0
2025-04-21 14:30:00,537.32,537.49,536.49,536.9,2789.0,537.32,537.49,536.49,536.9,2789.0
2025-04-21 14:40:00,536.36,536.36,535.77,535.95,868.0,536.36,536.36,535.77,535.95,868.0
2025-04-21 14:50:00,536.04,536.04,535.36,535.36,700.0,536.04,536.04,535.36,535.36,700.0
2025-04-21 15:00:00,534.91,535.96,534.91,535.55,1107.0,534.91,535.96,534.91,535.55,1107.0
2025-04-21 15:10:00,535.82,536.19,535.66,535.99,1879.0,535.82,536.19,535.66,535.99,1879.0
2025-04-21 15:20:00,536.01,536.45,535.82,536.07,2324.0,536.01,536.45,535.82,536.07,2324.0
2025-04-21 15:30:00,535.97,537.86,535.96,537.83,4447.0,535.97,537.86,535.96,537.83,4447.0
2025-04-21 15:40:00,537.76,537.9,537.0,537.61,3154.0,537.76,537.9,537.0,537.61,3154.0
2025-04-21 15:50:00,537.16,539.56,536.94,539.27,21742.0,537.16,539.56,536.94,539.27,21742.0
2025-04-22 09:30:00,545.58,545.58,543.55,543.55,4393.0,545.58,545.58,543.55,543.55,4393.0
2025-04-22 09:40:00,546.31,547.92,545.85,546.76,733.0,546.31,547.92,545.85,546.76,733.0
2025-04-22 09:50:00,546.68,547.01,545.13,545.61,5980.0,546.68,547.01,545.13,545.61,5980.0
2025-04-22 10:00:00,545.89,547.47,545.89,547.47,860.0,545.89,547.47,545.89,547.47,860.0
2025-04-22 10:10:00,548.08,548.1,546.11,546.98,900.0,548.08,548.1,546.11,546.98,900.0
2025-04-22 10:20:00,546.34,547.89,546.34,547.23,4548.0,546.34,547.89,546.34,547.23,4548.0
2025-04-22 10:30:00,547.94,547.94,546.78,547.38,1120.0,547.94,547.94,546.78,547.38,1120.0
2025-04-22 10:40:00,547.74,548.12,547.6,547.61,1116.0,547.74,548.12,547.6,547.61,1116.0
2025-04-22 10:50:00,547.12,547.33,546.97,547.17,1039.0,547.12,547.33,546.97,547.17,1039.0
2025-04-22 11:00:00,547.27,547.68,547.18,547.18,1699.0,547.27,547.68,547.18,547.18,1699.0
2025-04-22 11:10:00,547.19,547.85,546.97,547.74,1725.0,547.19,547.85,546.97,547.74,1725.0
2025-04-22 11:20:00,547.5,548.63,547.5,548.63,840.0,547.5,548.63,547.5,548.63,840.0
2025-04-22 11:30:00,548.7,548.7,547.87,547.88,740.0,548.7,548.7,547.87,547.88,740.0
2025-04-22 11:40:00,547.45,547.45,546.96,547.24,3048.0,547.45,547.45,546.96,547.24,3048.0
2025-04-22 11:50:00,547.69,549.41,547.69,549.41,1714.0,547.69,549.41,547.69,549.41,1714.0
2025-04-22 12:00:00,550.29,551.36,550.26,550.48,1046.0,550.29,551.36,550.26,550.48,1046.0
2025-04-22 12:10:00,550.92,551.27,550.48,551.11,907.0,550.92,551.27,550.48,551.11,907.0
2025-04-22 12:20:00,551.18,551.78,550.9,551.52,2543.0,551.18,551.78,550.9,551.52,2543.0
2025-04-22 12:30:00,551.18,551.79,551.12,551.12,1642.0,551.18,551.79,551.12,551.12,1642.0
2025-04-22 12:40:00,551.72,551.72,550.88,551.32,1850.0,551.72,551.72,550.88,551.32,1850.0
2025-04-22 12:50:00,550.86,551.41,550.61,550.91,1796.0,550.86,551.41,550.61,550.91,1796.0
2025-04-22 13:00:00,551.02,551.77,551.02,551.13,1106.0,551.02,551.77,551.02,551.13,1106.0
2025-04-22 13:10:00,551.13,551.14,547.78,549.04,1708.0,551.13,551.14,547.78,549.04,1708.0
2025-04-22 13:20:00,548.61,548.61,547.48,547.78,1467.0,548.61,548.61,547.48,547.78,1467.0
2025-04-22 13:30:00,546.51,547.06,546.38,546.63,2263.0,546.51,547.06,546.38,546.63,2263.0
2025-04-22 13:40:00,546.93,546.93,545.84,545.84,300.0,546.93,546.93,545.84,545.84,300.0
2025-04-22 13:50:00,545.76,546.14,545.75,545.75,600.0,545.76,546.14,545.75,545.75,600.0
2025-04-22 14:00:00,545.75,547.74,545.75,547.54,3038.0,545.75,547.74,545.75,547.54,3038.0
2025-04-22 14:10:00,547.75,548.99,547.72,548.99,3899.0,547.75,548.99,547.72,548.99,3899.0
2025-04-22 14:20:00,548.91,549.56,548.55,548.99,1114.0,548.91,549.56,548.55,548.99,1114.0
2025-04-22 14:30:00,550.01,550.15,549.73,549.94,1127.0,550.01,550.15,549.73,549.94,1127.0
2025-04-22 14:40:00,549.8,550.27,549.52,549.89,8553.0,549.8,550.27,549.52,549.89,8553.0
2025-04-22 14:50:00,550.26,550.6,549.56,549.97,22690.0,550.26,550.6,549.56,549.97,22690.0
2025-04-22 15:00:00,550.09,550.61,549.77,550.24,9633.0,550.09,550.61,549.77,550.24,9633.0
2025-04-22 15:10:00,549.52,549.52,548.46,548.46,3548.0,549.52,549.52,548.46,548.46,3548.0
2025-04-22 15:20:00,548.87,548.95,548.4,548.8,1658.0,548.87,548.95,548.4,548.8,1658.0
2025-04-22 15:30:00,548.33,549.03,548.28,548.93,3871.0,548.33,549.03,548.28,548.93,3871.0
2025-04-22 15:40:00,548.7,550.66,548.69,550.49,25310.0,548.7,550.66,548.69,550.49,25310.0
2025-04-22 15:50:00,550.2,551.7,549.37,551.22,31251.0,550.2,551.7,549.37,551.22,31251.0
2025-04-23 09:30:00,555.82,562.91,554.7,562.16,7995.0,555.82,562.91,554.7,562.16,7995.0
2025-04-23 09:40:00,561.43,563.51,560.54,561.61,1874.0,561.43,563.51,560.54,561.61,1874.0
2025-04-23 09:50:00,562.71,563.83,561.36,562.89,2856.0,562.71,563.83,561.36,562.89,2856.0
2025-04-23 10:00:00,562.78,563.17,561.76,563.17,4535.0,562.78,563.17,561.76,563.17,4535.0
2025-04-23 10:10:00,563.17,564.12,560.69,561.82,3723.0,563.17,564.12,560.69,561.82,3723.0
2025-04-23 10:20:00,560.64,562.24,560.6,560.8,17549.0,560.64,562.24,560.6,560.8,17549.0
2025-04-23 10:30:00,561.0,561.53,560.41,561.03,11986.0,561.0,561.53,560.41,561.03,11986.0
2025-04-23 10:40:00,561.09,561.26,560.23,560.69,1290.0,561.09,561.26,560.23,560.69,1290.0
2025-04-23 10:50:00,559.53,560.25,558.16,558.16,2481.0,559.53,560.25,558.16,558.16,2481.0
2025-04-23 11:00:00,557.86,560.24,557.85,560.14,1739.0,557.86,560.24,557.85,560.14,1739.0
2025-04-23 11:10:00,560.45,560.45,559.29,559.32,707.0,560.45,560.45,559.29,559.32,707.0
2025-04-23 11:20:00,558.26,558.26,556.75,557.99,2444.0,558.26,558.26,556.75,557.99,2444.0
2025-04-23 11:30:00,558.02,558.2,557.45,557.66,1706.0,558.02,558.2,557.45,557.66,1706.0
2025-04-23 11:40:00,556.91,556.91,555.73,555.76,600.0,556.91,556.91,555.73,555.76,600.0
2025-04-23 11:50:00,555.3,556.36,555.3,556.36,2293.0,555.3,556.36,555.3,556.36,2293.0
2025-04-23 12:00:00,555.91,556.24,554.15,554.15,874.0,555.91,556.24,554.15,554.15,874.0
2025-04-23 12:10:00,554.58,554.88,554.12,554.13,747.0,554.58,554.88,554.12,554.13,747.0
2025-04-23 12:20:00,551.8,552.77,551.43,552.77,1196.0,551.8,552.77,551.43,552.77,1196.0
2025-04-23 12:30:00,552.69,553.83,552.68,553.6,2265.0,552.69,553.83,552.68,553.6,2265.0
2025-04-23 12:40:00,553.71,553.71,553.7,553.71,100.0,553.71,553.71,553.7,553.71,100.0
2025-04-23 12:50:00,553.1,554.9,553.1,554.89,1950.0,553.1,554.9,553.1,554.89,1950.0
2025-04-23 13:00:00,554.03,555.51,553.65,555.31,2016.0,554.03,555.51,553.65,555.31,2016.0
2025-04-23 13:10:00,555.99,556.87,555.62,556.45,2306.0,555.99,556.87,555.62,556.45,2306.0
2025-04-23 13:20:00,556.81,556.94,555.89,555.89,1600.0,556.81,556.94,555.89,555.89,1600.0
2025-04-23 13:30:00,555.72,555.78,554.6,554.86,3535.0,555.72,555.78,554.6,554.86,3535.0
2025-04-23 13:40:00,554.86,555.15,554.34,554.77,2385.0,554.86,555.15,554.34,554.77,2385.0
2025-04-23 13:50:00,554.25,554.95,554.25,554.88,2177.0,554.25,554.95,554.25,554.88,2177.0
2025-04-23 14:00:00,555.34,555.61,554.59,555.52,3390.0,555.34,555.61,554.59,555.52,3390.0
2025-04-23 14:10:00,555.81,556.82,555.46,556.04,2370.0,555.81,556.82,555.46,556.04,2370.0
2025-04-23 14:20:00,556.21,556.21,553.53,553.53,2587.0,556.21,556.21,553.53,553.53,2587.0
2025-04-23 14:30:00,553.82,554.82,553.33,553.34,9067.0,553.82,554.82,553.33,553.34,9067.0
2025-04-23 14:40:00,553.07,553.57,552.32,552.98,3031.0,553.07,553.57,552.32,552.98,3031.0
2025-04-23 14:50:00,552.96,554.21,552.8,553.11,2558.0,552.96,554.21,552.8,553.11,2558.0
2025-04-23 15:00:00,552.94,552.94,551.03,552.13,2640.0,552.94,552.94,551.03,552.13,2640.0
2025-04-23 15:10:00,552.6,552.6,551.41,551.5,1903.0,552.6,552.6,551.41,551.5,1903.0
2025-04-23 15:20:00,551.58,552.37,551.09,551.78,2227.0,551.58,552.37,551.09,551.78,2227.0
2025-04-23 15:30:00,552.13,552.59,550.35,550.68,8683.0,552.13,552.59,550.35,550.68,8683.0
2025-04-23 15:40:00,550.72,551.6,550.62,551.25,6576.0,550.72,551.6,550.62,551.25,6576.0
2025-04-23 15:50:00,551.73,552.74,550.75,551.29,56372.0,551.73,552.74,550.75,551.29,56372.0
2025-04-24 09:30:00,551.12,551.29,548.0,550.49,10683.0,551.12,551.29,548.0,550.49,10683.0
2025-04-24 09:40:00,551.0,554.66,550.96,554.65,3840.0,551.0,554.66,550.96,554.65,3840.0
2025-04-24 09:50:00,554.37,555.58,553.19,554.0,4695.0,554.37,555.58,553.19,554.0,4695.0
2025-04-24 10:00:00,554.19,557.16,553.63,555.37,12551.0,554.19,557.16,553.63,555.37,12551.0
2025-04-24 10:10:00,555.23,555.91,553.94,555.91,3557.0,555.23,555.91,553.94,555.91,3557.0
2025-04-24 10:20:00,555.95,557.59,555.95,557.15,3485.0,555.95,557.59,555.95,557.15,3485.0
2025-04-24 10:30:00,557.51,558.27,557.44,558.02,3797.0,557.51,558.27,557.44,558.02,3797.0
2025-04-24 10:40:00,558.4,558.7,557.37,558.53,4711.0,558.4,558.7,557.37,558.53,4711.0
2025-04-24 10:50:00,558.65,558.65,557.66,558.15,1173.0,558.65,558.65,557.66,558.15,1173.0
2025-04-24 11:00:00,558.64,559.4,558.15,558.95,2927.0,558.64,559.4,558.15,558.95,2927.0
2025-04-24 11:10:00,558.96,560.74,558.92,558.92,2811.0,558.96,560.74,558.92,558.92,2811.0
2025-04-24 11:20:00,559.1,559.76,558.41,559.12,4932.0,559.1,559.76,558.41,559.12,4932.0
2025-04-24 11:30:00,559.15,560.07,559.15,559.58,1486.0,559.15,560.07,559.15,559.58,1486.0
2025-04-24 11:40:00,559.55,560.08,558.76,558.76,2157.0,559.55,560.08,558.76,558.76,2157.0
2025-04-24 11:50:00,559.38,560.72,559.32,559.78,3308.0,559.38,560.72,559.32,559.78,3308.0
2025-04-24 12:00:00,559.13,559.13,558.66,558.79,2275.0,559.13,559.13,558.66,558.79,2275.0
2025-04-24 12:10:00,558.72,560.55,558.71,560.55,4008.0,558.72,560.55,558.71,560.55,4008.0
2025-04-24 12:20:00,560.93,560.93,559.22,559.22,5633.0,560.93,560.93,559.22,559.22,5633.0
2025-04-24 12:30:00,559.61,560.66,559.5,560.65,1911.0,559.61,560.66,559.5,560.65,1911.0
2025-04-24 12:40:00,560.35,560.71,560.35,560.56,1728.0,560.35,560.71,560.35,560.56,1728.0
2025-04-24 12:50:00,560.59,561.43,560.56,560.56,3383.0,560.59,561.43,560.56,560.56,3383.0
2025-04-24 13:00:00,560.31,560.47,559.37,559.68,607.0,560.31,560.47,559.37,559.68,607.0
2025-04-24 13:10:00,559.16,560.0,558.39,558.39,2935.0,559.16,560.0,558.39,558.39,2935.0
2025-04-24 13:20:00,559.33,559.33,559.04,559.09,2896.0,559.33,559.33,559.04,559.09,2896.0
2025-04-24 13:30:00,559.15,559.36,558.95,559.06,2046.0,559.15,559.36,558.95,559.06,2046.0
2025-04-24 13:40:00,558.81,558.81,558.23,558.27,1000.0,558.81,558.81,558.23,558.27,1000.0
2025-04-24 13:50:00,557.87,558.81,557.87,558.69,1532.0,557.87,558.81,557.87,558.69,1532.0
2025-04-24 14:00:00,558.8,559.13,558.16,558.16,2908.0,558.8,559.13,558.16,558.16,2908.0
2025-04-24 14:10:00,558.01,558.01,557.05,557.15,900.0,558.01,558.01,557.05,557.15,900.0
2025-04-24 14:20:00,557.52,557.53,557.52,557.52,260.0,557.52,557.53,557.52,557.52,260.0
2025-04-24 14:30:00,557.53,558.42,557.53,558.33,2511.0,557.53,558.42,557.53,558.33,2511.0
2025-04-24 14:40:00,558.1,558.13,558.04,558.13,400.0,558.1,558.13,558.04,558.13,400.0
2025-04-24 14:50:00,558.51,558.51,558.06,558.06,2111.0,558.51,558.51,558.06,558.06,2111.0
2025-04-24 15:00:00,558.06,558.24,557.57,557.74,2499.0,558.06,558.24,557.57,557.74,2499.0
2025-04-24 15:10:00,557.32,558.43,557.32,558.43,2450.0,557.32,558.43,557.32,558.43,2450.0
2025-04-24 15:20:00,558.07,558.28,557.57,557.57,2175.0,558.07,558.28,557.57,557.57,2175.0
2025-04-24 15:30:00,557.69,558.13,556.22,557.76,26068.0,557.69,558.13,556.22,557.76,26068.0
2025-04-24 15:40:00,558.01,558.05,557.43,557.71,15136.0,558.01,558.05,557.43,557.71,15136.0
2025-04-24 15:50:00,557.87,560.5,557.48,559.42,56082.0,557.87,560.5,557.48,559.42,56082.0
2025-04-25 09:30:00,559.24,559.24,551.04,557.52,11457.0,559.24,559.24,551.04,557.52,11457.0
2025-04-25 09:40:00,557.16,557.73,553.47,555.08,7947.0,557.16,557.73,553.47,555.08,7947.0
2025-04-25 09:50:00,555.39,556.37,554.72,555.0,954.0,555.39,556.37,554.72,555.0,954.0
2025-04-25 10:00:00,556.5,558.01,555.65,558.01,8736.0,556.5,558.01,555.65,558.01,8736.0
2025-04-25 10:10:00,557.83,557.83,556.5,556.77,3399.0,557.83,557.83,556.5,556.77,3399.0
2025-04-25 10:20:00,556.74,556.77,553.35,553.35,7981.0,556.74,556.77,553.35,553.35,7981.0
2025-04-25 10:30:00,553.65,555.98,552.95,554.48,4052.0,553.65,555.98,552.95,554.48,4052.0
2025-04-25 10:40:00,555.21,557.02,555.16,557.02,2328.0,555.21,557.02,555.16,557.02,2328.0
2025-04-25 10:50:00,557.15,557.45,556.43,556.87,1543.0,557.15,557.45,556.43,556.87,1543.0
2025-04-25 11:00:00,556.78,558.31,556.78,558.31,710.0,556.78,558.31,556.78,558.31,710.0
2025-04-25 11:10:00,558.18,558.18,557.33,557.33,767.0,558.18,558.18,557.33,557.33,767.0
2025-04-25 11:20:00,557.93,558.22,557.05,557.05,1278.0,557.93,558.22,557.05,557.05,1278.0
2025-04-25 11:30:00,557.18,557.76,556.86,556.88,440.0,557.18,557.76,556.86,556.88,440.0
2025-04-25 11:40:00,557.02,557.35,555.78,556.13,1440.0,557.02,557.35,555.78,556.13,1440.0
2025-04-25 11:50:00,556.5,557.56,556.49,556.95,1377.0,556.5,557.56,556.49,556.95,1377.0
2025-04-25 12:00:00,557.51,557.52,555.9,556.87,9977.0,557.51,557.52,555.9,556.87,9977.0
2025-04-25 12:10:00,556.71,557.31,555.8,555.8,2575.0,556.71,557.31,555.8,555.8,2575.0
2025-04-25 12:20:00,556.43,557.47,555.94,556.57,3504.0,556.43,557.47,555.94,556.57,3504.0
2025-04-25 12:30:00,556.96,557.48,556.96,557.04,1222.0,556.96,557.48,556.96,557.04,1222.0
2025-04-25 12:40:00,556.92,557.26,555.74,555.74,1000.0,556.92,557.26,555.74,555.74,1000.0
2025-04-25 12:50:00,556.84,556.84,556.09,556.32,2451.0,556.84,556.84,556.09,556.32,2451.0
2025-04-25 13:00:00,556.1,556.3,555.3,555.97,5409.0,556.1,556.3,555.3,555.97,5409.0
2025-04-25 13:10:00,556.35,557.84,556.0,557.66,6763.0,556.35,557.84,556.0,557.66,6763.0
2025-04-25 13:20:00,558.29,558.3,557.36,557.45,1950.0,558.29,558.3,557.36,557.45,1950.0
2025-04-25 13:30:00,557.27,558.52,556.45,556.68,2663.0,557.27,558.52,556.45,556.68,2663.0
2025-04-25 13:40:00,556.32,556.99,555.91,556.0,3584.0,556.32,556.99,555.91,556.0,3584.0
2025-04-25 13:50:00,555.95,556.32,554.72,555.57,3230.0,555.95,556.32,554.72,555.57,3230.0
2025-04-25 14:00:00,555.59,555.85,555.58,555.7,4830.0,555.59,555.85,555.58,555.7,4830.0
2025-04-25 14:10:00,555.7,556.13,555.58,555.83,3737.0,555.7,556.13,555.58,555.83,3737.0
2025-04-25 14:20:00,555.99,557.0,555.8,556.82,3720.0,555.99,557.0,555.8,556.82,3720.0
2025-04-25 14:30:00,556.91,557.68,556.91,557.48,2592.0,556.91,557.68,556.91,557.48,2592.0
2025-04-25 14:40:00,557.48,557.73,557.06,557.06,3898.0,557.48,557.73,557.06,557.06,3898.0
2025-04-25 14:50:00,557.17,557.17,555.81,556.0,17197.0,557.17,557.17,555.81,556.0,17197.0
2025-04-25 15:00:00,556.4,557.25,556.2,556.72,6128.0,556.4,557.25,556.2,556.72,6128.0
2025-04-25 15:10:00,556.75,556.75,555.2,555.63,6407.0,556.75,556.75,555.2,555.63,6407.0
2025-04-25 15:20:00,555.97,556.3,555.6,555.76,6891.0,555.97,556.3,555.6,555.76,6891.0
2025-04-25 15:30:00,555.52,556.27,554.22,556.25,7190.0,555.52,556.27,554.22,556.25,7190.0
2025-04-25 15:40:00,556.42,556.48,555.54,555.99,11622.0,556.42,556.48,555.54,555.99,11622.0
2025-04-25 15:50:00,556.08,558.88,556.08,556.88,48770.0,556.08,558.88,556.08,556.88,48770.0
2025-04-28 09:30:00,537.95,556.7,535.53,549.64,27059.0,537.95,556.7,535.53,549.64,27059.0
2025-04-28 09:40:00,549.6,552.98,547.29,549.75,9095.0,549.6,552.98,547.29,549.75,9095.0
2025-04-28 09:50:00,549.09,551.17,546.72,550.89,8749.0,549.09,551.17,546.72,550.89,8749.0
2025-04-28 10:00:00,550.72,552.93,550.38,551.0,6671.0,550.72,552.93,550.38,551.0,6671.0
2025-04-28 10:10:00,551.0,551.71,549.48,549.73,5123.0,551.0,551.71,549.48,549.73,5123.0
2025-04-28 10:20:00,549.51,552.0,549.48,552.0,6797.0,549.51,552.0,549.48,552.0,6797.0
2025-04-28 10:30:00,551.45,551.95,550.07,551.95,2000.0,551.45,551.95,550.07,551.95,2000.0
2025-04-28 10:40:00,551.21,554.13,550.33,554.13,2682.0,551.21,554.13,550.33,554.13,2682.0
2025-04-28 10:50:00,553.72,555.21,553.15,554.83,3964.0,553.72,555.21,553.15,554.83,3964.0
2025-04-28 11:00:00,554.89,557.71,554.56,556.46,8915.0,554.89,557.71,554.56,556.46,8915.0
2025-04-28 11:10:00,555.8,556.7,555.59,556.54,2304.0,555.8,556.7,555.59,556.54,2304.0
2025-04-28 11:20:00,556.35,557.18,555.75,557.1,4394.0,556.35,557.18,555.75,557.1,4394.0
2025-04-28 11:30:00,557.45,558.2,556.65,556.87,1770.0,557.45,558.2,556.65,556.87,1770.0
2025-04-28 11:40:00,557.65,557.65,555.89,555.89,2185.0,557.65,557.65,555.89,555.89,2185.0
2025-04-28 11:50:00,556.13,557.14,555.17,555.17,1484.0,556.13,557.14,555.17,555.17,1484.0
2025-04-28 12:00:00,555.64,555.64,551.52,552.14,4708.0,555.64,555.64,551.52,552.14,4708.0
2025-04-28 12:10:00,552.0,552.31,551.05,551.06,11425.0,552.0,552.31,551.05,551.06,11425.0
2025-04-28 12:20:00,550.85,551.26,550.64,550.98,1871.0,550.85,551.26,550.64,550.98,1871.0
2025-04-28 12:30:00,550.73,551.49,549.63,550.16,2494.0,550.73,551.49,549.63,550.16,2494.0
2025-04-28 12:40:00,550.39,552.13,550.38,552.13,1240.0,550.39,552.13,550.38,552.13,1240.0
2025-04-28 12:50:00,551.78,552.04,550.16,550.72,3819.0,551.78,552.04,550.16,550.72,3819.0
2025-04-28 13:00:00,551.4,551.52,549.28,549.39,3531.0,551.4,551.52,549.28,549.39,3531.0
2025-04-28 13:10:00,548.52,548.94,547.9,548.75,1634.0,548.52,548.94,547.9,548.75,1634.0
2025-04-28 13:20:00,548.75,549.32,548.1,548.38,4574.0,548.75,549.32,548.1,548.38,4574.0
2025-04-28 13:30:00,547.69,547.69,545.49,545.96,9342.0,547.69,547.69,545.49,545.96,9342.0
2025-04-28 13:40:00,546.0,547.26,545.8,546.94,4226.0,546.0,547.26,545.8,546.94,4226.0
2025-04-28 13:50:00,546.85,546.96,546.2,546.24,2710.0,546.85,546.96,546.2,546.24,2710.0
2025-04-28 14:00:00,546.12,546.12,544.47,544.47,3919.0,546.12,546.12,544.47,544.47,3919.0
2025-04-28 14:10:00,544.87,545.99,543.98,544.7,4355.0,544.87,545.99,543.98,544.7,4355.0
2025-04-28 14:20:00,544.95,547.54,544.73,546.57,3720.0,544.95,547.54,544.73,546.57,3720.0
2025-04-28 14:30:00,546.66,547.51,546.43,547.51,2954.0,546.66,547.51,546.43,547.51,2954.0
2025-04-28 14:40:00,547.88,548.21,547.39,547.39,2534.0,547.88,548.21,547.39,547.39,2534.0
2025-04-28 14:50:00,547.62,548.74,545.87,548.74,9580.0,547.62,548.74,545.87,548.74,9580.0
2025-04-28 15:00:00,548.63,551.11,548.47,550.51,3999.0,548.63,551.11,548.47,550.51,3999.0
2025-04-28 15:10:00,550.9,551.6,550.2,550.2,2768.0,550.9,551.6,550.2,550.2,2768.0
2025-04-28 15:20:00,550.33,550.77,549.73,549.93,5926.0,550.33,550.77,549.73,549.93,5926.0
2025-04-28 15:30:00,549.87,550.72,548.39,550.72,4529.0,549.87,550.72,548.39,550.72,4529.0
2025-04-28 15:40:00,550.72,551.39,548.82,549.93,11730.0,550.72,551.39,548.82,549.93,11730.0
2025-04-28 15:50:00,549.93,552.42,549.93,551.92,47546.0,549.93,552.42,549.93,551.92,47546.0
2025-04-29 09:30:00,553.42,555.03,552.91,554.44,10993.0,553.42,555.03,552.91,554.44,10993.0
2025-04-29 09:40:00,556.36,556.36,553.49,554.9,2125.0,556.36,556.36,553.49,554.9,2125.0
2025-04-29 09:50:00,555.2,555.94,554.09,555.94,5377.0,555.2,555.94,554.09,555.94,5377.0
2025-04-29 10:00:00,556.0,556.54,555.4,555.66,5727.0,556.0,556.54,555.4,555.66,5727.0
2025-04-29 10:10:00,555.34,556.77,555.28,555.77,6904.0,555.34,556.77,555.28,555.77,6904.0
2025-04-29 10:20:00,555.76,555.76,553.82,554.18,7265.0,555.76,555.76,553.82,554.18,7265.0
2025-04-29 10:30:00,554.18,555.47,553.25,555.09,6277.0,554.18,555.47,553.25,555.09,6277.0
2025-04-29 10:40:00,555.79,556.0,555.5,555.88,5116.0,555.79,556.0,555.5,555.88,5116.0
2025-04-29 10:50:00,555.95,557.27,555.8,557.27,1343.0,555.95,557.27,555.8,557.27,1343.0
2025-04-29 11:00:00,557.44,557.44,556.51,557.39,3535.0,557.44,557.44,556.51,557.39,3535.0
2025-04-29 11:10:00,557.26,557.39,556.3,556.7,3704.0,557.26,557.39,556.3,556.7,3704.0
2025-04-29 11:20:00,556.57,557.03,555.89,557.03,5320.0,556.57,557.03,555.89,557.03,5320.0
2025-04-29 11:30:00,556.1,556.1,555.13,555.88,1246.0,556.1,556.1,555.13,555.88,1246.0
2025-04-29 11:40:00,555.37,556.62,555.37,556.04,2469.0,555.37,556.62,555.37,556.04,2469.0
2025-04-29 11:50:00,556.47,556.47,554.15,554.15,3372.0,556.47,556.47,554.15,554.15,3372.0
2025-04-29 12:00:00,554.05,556.34,554.04,556.34,2894.0,554.05,556.34,554.04,556.34,2894.0
2025-04-29 12:10:00,556.11,556.11,554.16,554.16,2200.0,556.11,556.11,554.16,554.16,2200.0
2025-04-29 12:20:00,554.26,554.73,553.93,554.25,7147.0,554.26,554.73,553.93,554.25,7147.0
2025-04-29 12:30:00,554.0,554.18,553.27,553.27,9365.0,554.0,554.18,553.27,553.27,9365.0
2025-04-29 12:40:00,553.69,554.15,552.33,552.33,2000.0,553.69,554.15,552.33,552.33,2000.0
2025-04-29 12:50:00,553.08,553.26,552.26,552.27,828.0,553.08,553.26,552.26,552.27,828.0
2025-04-29 13:00:00,552.68,552.81,552.22,552.64,1070.0,552.68,552.81,552.22,552.64,1070.0
2025-04-29 13:10:00,552.04,553.3,552.03,553.3,1345.0,552.04,553.3,552.03,553.3,1345.0
2025-04-29 13:20:00,553.71,553.72,553.67,553.67,400.0,553.71,553.72,553.67,553.67,400.0
2025-04-29 13:30:00,553.74,554.55,553.41,554.49,4577.0,553.74,554.55,553.41,554.49,4577.0
2025-04-29 13:40:00,554.71,555.42,554.57,555.42,3676.0,554.71,555.42,554.57,555.42,3676.0
2025-04-29 13:50:00,555.1,555.9,555.1,555.64,4624.0,555.1,555.9,555.1,555.64,4624.0
2025-04-29 14:00:00,555.68,556.22,555.28,556.09,2560.0,555.68,556.22,555.28,556.09,2560.0
2025-04-29 14:10:00,555.86,556.54,555.53,556.25,2313.0,555.86,556.54,555.53,556.25,2313.0
2025-04-29 14:20:00,556.25,556.25,555.34,555.35,5918.0,556.25,556.25,555.34,555.35,5918.0
2025-04-29 14:30:00,555.5,555.5,554.34,554.49,5489.0,555.5,555.5,554.34,554.49,5489.0
2025-04-29 14:40:00,554.46,554.65,553.63,553.65,2308.0,554.46,554.65,553.63,553.65,2308.0
2025-04-29 14:50:00,553.89,555.13,553.6,554.55,3376.0,553.89,555.13,553.6,554.55,3376.0
2025-04-29 15:00:00,555.2,556.11,555.2,555.48,2785.0,555.2,556.11,555.2,555.48,2785.0
2025-04-29 15:10:00,555.78,556.24,555.25,556.24,5724.0,555.78,556.24,555.25,556.24,5724.0
2025-04-29 15:20:00,555.88,556.42,555.62,555.88,3113.0,555.88,556.42,555.62,555.88,3113.0
2025-04-29 15:30:00,555.74,556.16,555.67,555.69,4048.0,555.74,556.16,555.67,555.69,4048.0
2025-04-29 15:40:00,555.69,555.84,554.84,555.84,7090.0,555.69,555.84,554.84,555.84,7090.0
2025-04-29 15:50:00,556.25,558.06,555.7,556.17,51805.0,556.25,558.06,555.7,556.17,51805.0
2025-04-30 09:30:00,554.9,557.44,550.91,552.11,14640.0,554.9,557.44,550.91,552.11,14640.0
2025-04-30 09:40:00,550.58,551.44,549.84,550.71,3176.0,550.58,551.44,549.84,550.71,3176.0
2025-04-30 09:50:00,550.42,550.42,547.75,548.89,5568.0,550.42,550.42,547.75,548.89,5568.0
2025-04-30 10:00:00,549.46,551.2,548.16,551.2,10626.0,549.46,551.2,548.16,551.2,10626.0
2025-04-30 10:10:00,551.25,553.39,551.24,553.13,2630.0,551.25,553.39,551.24,553.13,2630.0
2025-04-30 10:20:00,553.52,554.33,552.61,554.33,3148.0,553.52,554.33,552.61,554.33,3148.0
2025-04-30 10:30:00,555.2,555.71,554.55,554.75,1720.0,555.2,555.71,554.55,554.75,1720.0
2025-04-30 10:40:00,554.15,555.95,554.15,555.95,1378.0,554.15,555.95,554.15,555.95,1378.0
2025-04-30 10:50:00,555.34,556.48,554.45,555.54,2444.0,555.34,556.48,554.45,555.54,2444.0
2025-04-30 11:00:00,555.92,556.31,555.76,556.14,1548.0,555.92,556.31,555.76,556.14,1548.0
2025-04-30 11:10:00,557.06,557.6,556.65,557.45,1728.0,557.06,557.6,556.65,557.45,1728.0
2025-04-30 11:20:00,557.99,558.27,556.21,557.25,2779.0,557.99,558.27,556.21,557.25,2779.0
2025-04-30 11:30:00,557.4,557.75,556.3,556.56,4475.0,557.4,557.75,556.3,556.56,4475.0
2025-04-30 11:40:00,556.73,557.35,556.63,556.95,1601.0,556.73,557.35,556.63,556.95,1601.0
2025-04-30 11:50:00,557.17,557.19,555.77,556.47,3481.0,557.17,557.19,555.77,556.47,3481.0
2025-04-30 12:00:00,556.49,557.38,556.48,556.9,700.0,556.49,557.38,556.48,556.9,700.0
2025-04-30 12:10:00,556.53,556.8,555.84,556.42,3147.0,556.53,556.8,555.84,556.42,3147.0
2025-04-30 12:20:00,556.0,556.54,555.6,556.54,2552.0,556.0,556.54,555.6,556.54,2552.0
2025-04-30 12:30:00,556.0,557.32,555.5,557.08,3304.0,556.0,557.32,555.5,557.08,3304.0
2025-04-30 12:40:00,557.33,558.19,557.33,557.81,1400.0,557.33,558.19,557.33,557.81,1400.0
2025-04-30 12:50:00,558.32,558.52,557.58,557.98,2001.0,558.32,558.52,557.58,557.98,2001.0
2025-04-30 13:00:00,558.31,558.31,557.09,557.19,1900.0,558.31,558.31,557.09,557.19,1900.0
2025-04-30 13:10:00,557.18,557.18,555.67,556.85,1500.0,557.18,557.18,555.67,556.85,1500.0
2025-04-30 13:20:00,556.76,556.76,556.75,556.76,100.0,556.76,556.76,556.75,556.76,100.0
2025-04-30 13:30:00,557.73,558.45,557.19,557.19,4413.0,557.73,558.45,557.19,557.19,4413.0
2025-04-30 13:40:00,557.36,557.62,556.66,556.67,3120.0,557.36,557.62,556.66,556.67,3120.0
2025-04-30 13:50:00,556.81,556.84,556.3,556.3,1021.0,556.81,556.84,556.3,556.3,1021.0
2025-04-30 14:00:00,556.01,557.88,555.85,556.65,6427.0,556.01,557.88,555.85,556.65,6427.0
2025-04-30 14:10:00,557.07,557.75,556.64,557.25,6386.0,557.07,557.75,556.64,557.25,6386.0
2025-04-30 14:20:00,557.4,557.4,555.49,555.49,1510.0,557.4,557.4,555.49,555.49,1510.0
2025-04-30 14:30:00,556.55,556.73,555.47,555.47,886.0,556.55,556.73,555.47,555.47,886.0
2025-04-30 14:40:00,555.76,556.12,555.19,556.1,1626.0,555.76,556.12,555.19,556.1,1626.0
2025-04-30 14:50:00,555.92,556.32,554.85,554.85,1323.0,555.92,556.32,554.85,554.85,1323.0
2025-04-30 15:00:00,555.29,555.75,555.18,555.63,1262.0,555.29,555.75,555.18,555.63,1262.0
2025-04-30 15:10:00,555.75,556.31,554.94,555.02,2939.0,555.75,556.31,554.94,555.02,2939.0
2025-04-30 15:20:00,555.07,555.54,553.74,553.74,6828.0,555.07,555.54,553.74,553.74,6828.0
2025-04-30 15:30:00,553.76,553.89,552.75,553.82,6725.0,553.76,553.89,552.75,553.82,6725.0
2025-04-30 15:40:00,554.0,556.41,553.62,556.4,6615.0,554.0,556.41,553.62,556.4,6615.0
2025-04-30 15:50:00,556.68,560.9,556.42,559.95,34141.0,556.68,560.9,556.42,559.95,34141.0
2025-05-01 09:30:00,564.14,564.21,556.53,558.56,8989.0,564.14,564.21,556.53,558.56,8989.0
2025-05-01 09:40:00,558.98,558.98,556.91,558.86,2800.0,558.98,558.98,556.91,558.86,2800.0
2025-05-01 09:50:00,559.49,560.82,558.63,558.63,3930.0,559.49,560.82,558.63,558.63,3930.0
2025-05-01 10:00:00,560.37,561.55,559.26,561.18,3204.0,560.37,561.55,559.26,561.18,3204.0
2025-05-01 10:10:00,560.52,561.21,559.97,560.38,2735.0,560.52,561.21,559.97,560.38,2735.0
2025-05-01 10:20:00,560.83,561.58,560.54,561.58,2680.0,560.83,561.58,560.54,561.58,2680.0
2025-05-01 10:30:00,561.97,561.97,561.08,561.56,3411.0,561.97,561.97,561.08,561.56,3411.0
2025-05-01 10:40:00,561.74,561.93,561.3,561.31,900.0,561.74,561.93,561.3,561.31,900.0
2025-05-01 10:50:00,561.24,562.49,561.22,561.99,5088.0,561.24,562.49,561.22,561.99,5088.0
2025-05-01 11:00:00,562.08,562.62,561.6,561.71,3828.0,562.08,562.62,561.6,561.71,3828.0
2025-05-01 11:10:00,562.55,562.81,562.22,562.81,2120.0,562.55,562.81,562.22,562.81,2120.0
2025-05-01 11:20:00,562.81,563.15,562.3,562.38,6161.0,562.81,563.15,562.3,562.38,6161.0
2025-05-01 11:30:00,562.57,563.03,561.6,563.03,2355.0,562.57,563.03,561.6,563.03,2355.0
2025-05-01 11:40:00,562.55,563.03,561.02,561.04,6906.0,562.55,563.03,561.02,561.04,6906.0
2025-05-01 11:50:00,561.04,561.08,559.22,559.22,1711.0,561.04,561.08,559.22,559.22,1711.0
2025-05-01 12:00:00,559.29,560.23,558.59,559.31,3218.0,559.29,560.23,558.59,559.31,3218.0
2025-05-01 12:10:00,559.08,559.08,557.87,557.93,1139.0,559.08,559.08,557.87,557.93,1139.0
2025-05-01 12:20:00,558.07,558.07,557.16,557.74,5132.0,558.07,558.07,557.16,557.74,5132.0
2025-05-01 12:30:00,558.63,559.34,558.36,559.05,1919.0,558.63,559.34,558.36,559.05,1919.0
2025-05-01 12:40:00,558.96,558.96,558.23,558.6,5471.0,558.96,558.96,558.23,558.6,5471.0
2025-05-01 12:50:00,558.62,560.53,558.61,560.22,8420.0,558.62,560.53,558.61,560.22,8420.0
2025-05-01 13:00:00,560.63,561.7,560.55,561.48,7956.0,560.63,561.7,560.55,561.48,7956.0
2025-05-01 13:10:00,561.05,561.05,560.17,560.17,1257.0,561.05,561.05,560.17,560.17,1257.0
2025-05-01 13:20:00,560.16,560.65,560.16,560.17,532.0,560.16,560.65,560.16,560.17,532.0
2025-05-01 13:30:00,559.78,560.17,559.71,559.88,1448.0,559.78,560.17,559.71,559.88,1448.0
2025-05-01 13:40:00,559.7,559.7,558.51,558.78,1141.0,559.7,559.7,558.51,558.78,1141.0
2025-05-01 13:50:00,558.73,558.73,558.38,558.47,402.0,558.73,558.73,558.38,558.47,402.0
2025-05-01 14:00:00,559.31,560.04,559.21,559.7,938.0,559.31,560.04,559.21,559.7,938.0
2025-05-01 14:10:00,560.29,561.71,560.04,560.67,2404.0,560.29,561.71,560.04,560.67,2404.0
2025-05-01 14:20:00,561.04,561.04,560.02,560.37,8387.0,561.04,561.04,560.02,560.37,8387.0
2025-05-01 14:30:00,560.42,560.43,559.85,559.86,1662.0,560.42,560.43,559.85,559.86,1662.0
2025-05-01 14:40:00,559.85,560.2,559.85,560.16,1724.0,559.85,560.2,559.85,560.16,1724.0
2025-05-01 14:50:00,560.07,560.07,559.62,559.65,1253.0,560.07,560.07,559.62,559.65,1253.0
2025-05-01 15:00:00,559.31,559.8,559.21,559.21,4364.0,559.31,559.8,559.21,559.21,4364.0
2025-05-01 15:10:00,558.58,559.11,558.52,558.72,12062.0,558.58,559.11,558.52,558.72,12062.0
2025-05-01 15:20:00,559.3,560.61,559.3,560.36,2100.0,559.3,560.61,559.3,560.36,2100.0
2025-05-01 15:30:00,560.62,560.83,560.06,560.26,3022.0,560.62,560.83,560.06,560.26,3022.0
2025-05-01 15:40:00,560.27,560.93,559.93,560.6,1900.0,560.27,560.93,559.93,560.6,1900.0
2025-05-01 15:50:00,560.67,560.94,557.13,557.5,23602.0,560.67,560.94,557.13,557.5,23602.0
2025-05-02 09:30:00,562.1,566.96,562.1,564.86,13493.0,562.1,566.96,562.1,564.86,13493.0
2025-05-02 09:40:00,567.34,568.65,566.25,567.79,4703.0,567.34,568.65,566.25,567.79,4703.0
2025-05-02 09:50:00,567.6,567.68,565.41,566.13,14878.0,567.6,567.68,565.41,566.13,14878.0
2025-05-02 10:00:00,565.68,567.25,565.29,565.52,2875.0,565.68,567.25,565.29,565.52,2875.0
2025-05-02 10:10:00,565.73,568.63,565.73,567.64,1870.0,565.73,568.63,565.73,567.64,1870.0
2025-05-02 10:20:00,567.05,567.43,566.4,567.31,661.0,567.05,567.43,566.4,567.31,661.0
2025-05-02 10:30:00,567.55,567.75,567.04,567.74,2298.0,567.55,567.75,567.04,567.74,2298.0
2025-05-02 10:40:00,567.75,568.83,567.43,568.75,4731.0,567.75,568.83,567.43,568.75,4731.0
2025-05-02 10:50:00,569.05,569.4,567.78,568.3,15553.0,569.05,569.4,567.78,568.3,15553.0
2025-05-02 11:00:00,568.15,568.66,567.55,567.55,1637.0,568.15,568.66,567.55,567.55,1637.0
2025-05-02 11:10:00,567.55,567.68,566.39,566.39,13127.0,567.55,567.68,566.39,566.39,13127.0
2025-05-02 11:20:00,567.07,567.41,565.75,565.75,1102.0,567.07,567.41,565.75,565.75,1102.0
2025-05-02 11:30:00,565.64,566.4,565.64,566.18,5814.0,565.64,566.4,565.64,566.18,5814.0
2025-05-02 11:40:00,566.51,566.69,566.14,566.5,5226.0,566.51,566.69,566.14,566.5,5226.0
2025-05-02 11:50:00,566.57,566.58,566.41,566.58,1005.0,566.57,566.58,566.41,566.58,1005.0
2025-05-02 12:00:00,566.74,568.54,566.69,567.54,7103.0,566.74,568.54,566.69,567.54,7103.0
2025-05-02 12:10:00,567.63,568.01,567.42,567.46,13482.0,567.63,568.01,567.42,567.46,13482.0
2025-05-02 12:20:00,567.58,568.17,567.58,567.82,2613.0,567.58,568.17,567.58,567.82,2613.0
2025-05-02 12:30:00,568.38,569.19,568.38,568.74,970.0,568.38,569.19,568.38,568.74,970.0
2025-05-02 12:40:00,568.71,569.04,568.7,568.7,1337.0,568.71,569.04,568.7,568.7,1337.0
2025-05-02 12:50:00,568.48,568.76,568.48,568.76,300.0,568.48,568.76,568.48,568.76,300.0
2025-05-02 13:00:00,568.79,568.91,568.38,568.42,3533.0,568.79,568.91,568.38,568.42,3533.0
2025-05-02 13:10:00,568.21,568.37,567.68,567.99,838.0,568.21,568.37,567.68,567.99,838.0
2025-05-02 13:20:00,567.91,568.26,567.41,567.41,3569.0,567.91,568.26,567.41,567.41,3569.0
2025-05-02 13:30:00,567.12,567.67,567.12,567.25,600.0,567.12,567.67,567.12,567.25,600.0
2025-05-02 13:40:00,567.67,567.68,567.28,567.59,753.0,567.67,567.68,567.28,567.59,753.0
2025-05-02 13:50:00,567.51,567.51,567.33,567.34,279.0,567.51,567.51,567.33,567.34,279.0
2025-05-02 14:00:00,568.0,568.52,568.0,568.45,2595.0,568.0,568.52,568.0,568.45,2595.0
2025-05-02 14:10:00,568.68,568.85,568.43,568.55,1473.0,568.68,568.85,568.43,568.55,1473.0
2025-05-02 14:20:00,568.74,568.75,567.93,567.94,1878.0,568.74,568.75,567.93,567.94,1878.0
2025-05-02 14:30:00,568.11,568.33,567.94,568.33,700.0,568.11,568.33,567.94,568.33,700.0
2025-05-02 14:40:00,568.14,568.26,567.02,567.11,2592.0,568.14,568.26,567.02,567.11,2592.0
2025-05-02 14:50:00,566.86,567.9,566.85,567.74,600.0,566.86,567.9,566.85,567.74,600.0
2025-05-02 15:00:00,567.82,568.08,567.06,568.08,1841.0,567.82,568.08,567.06,568.08,1841.0
2025-05-02 15:10:00,567.55,567.55,566.12,566.79,11333.0,567.55,567.55,566.12,566.79,11333.0
2025-05-02 15:20:00,567.01,567.35,566.93,567.14,2374.0,567.01,567.35,566.93,567.14,2374.0
2025-05-02 15:30:00,566.73,567.47,566.25,567.47,4727.0,566.73,567.47,566.25,567.47,4727.0
2025-05-02 15:40:00,567.13,567.13,565.32,565.5,2757.0,567.13,567.13,565.32,565.5,2757.0
2025-05-02 15:50:00,565.75,567.06,565.46,566.01,12628.0,565.75,567.06,565.46,566.01,12628.0
2025-05-05 09:30:00,565.92,567.46,563.31,567.37,10912.0,565.92,567.46,563.31,567.37,10912.0
2025-05-05 09:40:00,567.85,567.88,566.59,567.18,800.0,567.85,567.88,566.59,567.18,800.0
2025-05-05 09:50:00,567.77,568.91,566.16,567.68,2657.0,567.77,568.91,566.16,567.68,2657.0
2025-05-05 10:00:00,568.3,569.2,568.07,568.86,1272.0,568.3,569.2,568.07,568.86,1272.0
2025-05-05 10:10:00,569.07,570.03,569.07,569.81,3856.0,569.07,570.03,569.07,569.81,3856.0
2025-05-05 10:20:00,569.78,569.81,569.02,569.19,7730.0,569.78,569.81,569.02,569.19,7730.0
2025-05-05 10:30:00,569.45,571.14,568.63,571.13,4207.0,569.45,571.14,568.63,571.13,4207.0
2025-05-05 10:40:00,570.79,571.49,570.76,571.49,1656.0,570.79,571.49,570.76,571.49,1656.0
2025-05-05 10:50:00,571.56,572.03,571.21,572.02,5636.0,571.56,572.03,571.21,572.02,5636.0
2025-05-05 11:00:00,572.25,572.35,572.05,572.25,4991.0,572.25,572.35,572.05,572.25,4991.0
2025-05-05 11:10:00,572.34,572.59,571.47,572.03,8317.0,572.34,572.59,571.47,572.03,8317.0
2025-05-05 11:20:00,572.03,572.73,571.57,572.68,6852.0,572.03,572.73,571.57,572.68,6852.0
2025-05-05 11:30:00,572.38,572.91,571.51,571.81,7658.0,572.38,572.91,571.51,571.81,7658.0
2025-05-05 11:40:00,571.99,572.92,571.99,572.92,3034.0,571.99,572.92,571.99,572.92,3034.0
2025-05-05 11:50:00,573.32,573.9,573.32,573.88,1200.0,573.32,573.9,573.32,573.88,1200.0
2025-05-05 12:00:00,574.25,574.28,573.9,573.99,2308.0,574.25,574.28,573.9,573.99,2308.0
2025-05-05 12:10:00,573.93,574.52,573.92,574.06,1664.0,573.93,574.52,573.92,574.06,1664.0
2025-05-05 12:20:00,573.7,575.07,573.7,575.07,2326.0,573.7,575.07,573.7,575.07,2326.0
2025-05-05 12:30:00,574.63,574.64,574.16,574.62,1100.0,574.63,574.64,574.16,574.62,1100.0
2025-05-05 12:40:00,573.79,574.03,573.51,573.51,2323.0,573.79,574.03,573.51,573.51,2323.0
2025-05-05 12:50:00,573.53,573.83,573.06,573.19,1928.0,573.53,573.83,573.06,573.19,1928.0
2025-05-05 13:00:00,572.58,572.58,571.8,572.04,1101.0,572.58,572.58,571.8,572.04,1101.0
2025-05-05 13:10:00,571.96,573.64,571.89,572.94,3648.0,571.96,573.64,571.89,572.94,3648.0
2025-05-05 13:20:00,572.93,574.42,572.93,573.8,3426.0,572.93,574.42,572.93,573.8,3426.0
2025-05-05 13:30:00,574.17,574.89,573.93,574.56,5049.0,574.17,574.89,573.93,574.56,5049.0
2025-05-05 13:40:00,574.69,574.72,573.76,574.3,6761.0,574.69,574.72,573.76,574.3,6761.0
2025-05-05 13:50:00,574.2,574.2,573.93,573.94,464.0,574.2,574.2,573.93,573.94,464.0
2025-05-05 14:00:00,573.88,574.37,573.39,574.37,3830.0,573.88,574.37,573.39,574.37,3830.0
2025-05-05 14:10:00,574.13,574.13,573.48,573.94,3076.0,574.13,574.13,573.48,573.94,3076.0
2025-05-05 14:20:00,574.26,574.71,573.67,573.84,2271.0,574.26,574.71,573.67,573.84,2271.0
2025-05-05 14:30:00,573.96,574.22,573.86,573.86,1459.0,573.96,574.22,573.86,573.86,1459.0
2025-05-05 14:40:00,573.68,574.62,573.54,574.62,2860.0,573.68,574.62,573.54,574.62,2860.0
2025-05-05 14:50:00,575.31,575.32,574.2,574.71,2185.0,575.31,575.32,574.2,574.71,2185.0
2025-05-05 15:00:00,574.02,574.58,573.94,574.58,1081.0,574.02,574.58,573.94,574.58,1081.0
2025-05-05 15:10:00,573.82,574.89,573.57,573.7,5402.0,573.82,574.89,573.57,573.7,5402.0
2025-05-05 15:20:00,573.48,573.58,571.99,572.46,6889.0,573.48,573.58,571.99,572.46,6889.0
2025-05-05 15:30:00,572.49,572.95,572.18,572.82,10974.0,572.49,572.95,572.18,572.82,10974.0
2025-05-05 15:40:00,572.64,572.82,570.88,571.35,8664.0,572.64,572.82,570.88,571.35,8664.0
2025-05-05 15:50:00,571.63,571.67,570.24,571.12,27192.0,571.63,571.67,570.24,571.12,27192.0
2025-05-06 09:30:00,565.45,570.13,560.94,569.68,9829.0,565.45,570.13,560.94,569.68,9829.0
2025-05-06 09:40:00,568.96,569.21,567.27,567.27,800.0,568.96,569.21,567.27,567.27,800.0
2025-05-06 09:50:00,566.74,567.61,566.63,567.61,1128.0,566.74,567.61,566.63,567.61,1128.0
2025-05-06 10:00:00,567.61,568.81,567.14,568.81,1300.0,567.61,568.81,567.14,568.81,1300.0
2025-05-06 10:10:00,568.57,569.69,568.52,569.67,5253.0,568.57,569.69,568.52,569.67,5253.0
2025-05-06 10:20:00,569.9,570.94,569.9,570.94,1105.0,569.9,570.94,569.9,570.94,1105.0
2025-05-06 10:30:00,571.15,571.85,571.02,571.63,989.0,571.15,571.85,571.02,571.63,989.0
2025-05-06 10:40:00,571.46,572.37,571.03,572.1,1500.0,571.46,572.37,571.03,572.1,1500.0
2025-05-06 10:50:00,571.61,571.61,571.25,571.4,700.0,571.61,571.61,571.25,571.4,700.0
2025-05-06 11:00:00,571.65,572.37,571.65,572.34,6152.0,571.65,572.37,571.65,572.34,6152.0
2025-05-06 11:10:00,572.33,573.59,571.93,573.57,5008.0,572.33,573.59,571.93,573.57,5008.0
2025-05-06 11:20:00,573.39,573.88,573.18,573.4,2900.0,573.39,573.88,573.18,573.4,2900.0
2025-05-06 11:30:00,573.4,574.0,573.22,573.9,4000.0,573.4,574.0,573.22,573.9,4000.0
2025-05-06 11:40:00,573.34,573.9,572.84,573.42,8990.0,573.34,573.9,572.84,573.42,8990.0
2025-05-06 11:50:00,573.56,573.74,571.99,572.01,4000.0,573.56,573.74,571.99,572.01,4000.0
2025-05-06 12:00:00,571.37,571.37,571.27,571.27,500.0,571.37,571.37,571.27,571.27,500.0
2025-05-06 12:10:00,571.88,573.86,571.88,573.7,3300.0,571.88,573.86,571.88,573.7,3300.0
2025-05-06 12:20:00,573.38,574.02,572.65,573.7,23236.0,573.38,574.02,572.65,573.7,23236.0
2025-05-06 12:30:00,573.7,574.0,571.75,572.67,7977.0,573.7,574.0,571.75,572.67,7977.0
2025-05-06 12:40:00,572.7,572.7,570.99,571.14,3120.0,572.7,572.7,570.99,571.14,3120.0
2025-05-06 12:50:00,571.09,571.09,570.03,570.55,900.0,571.09,571.09,570.03,570.55,900.0
2025-05-06 13:00:00,570.28,571.27,570.28,571.13,1708.0,570.28,571.27,570.28,571.13,1708.0
2025-05-06 13:10:00,570.96,571.94,570.96,571.86,1900.0,570.96,571.94,570.96,571.86,1900.0
2025-05-06 13:20:00,571.63,571.63,570.18,570.18,634.0,571.63,571.63,570.18,570.18,634.0
2025-05-06 13:30:00,570.83,570.83,569.94,569.95,1189.0,570.83,570.83,569.94,569.95,1189.0
2025-05-06 13:40:00,570.0,570.0,569.7,569.7,4100.0,570.0,570.0,569.7,569.7,4100.0
2025-05-06 13:50:00,569.93,570.34,569.83,569.86,1188.0,569.93,570.34,569.83,569.86,1188.0
2025-05-06 14:00:00,570.18,570.83,569.98,570.83,4875.0,570.18,570.83,569.98,570.83,4875.0
2025-05-06 14:10:00,570.64,570.83,570.04,570.63,1638.0,570.64,570.83,570.04,570.63,1638.0
2025-05-06 14:20:00,570.47,571.39,570.47,571.37,1111.0,570.47,571.39,570.47,571.37,1111.0
2025-05-06 14:30:00,571.17,571.37,571.13,571.13,2216.0,571.17,571.37,571.13,571.13,2216.0
2025-05-06 14:40:00,571.54,571.88,571.37,571.78,1557.0,571.54,571.88,571.37,571.78,1557.0
2025-05-06 14:50:00,571.45,572.24,571.34,572.2,2152.0,571.45,572.24,571.34,572.2,2152.0
2025-05-06 15:00:00,572.1,572.1,571.14,571.26,1625.0,572.1,572.1,571.14,571.26,1625.0
2025-05-06 15:10:00,571.26,571.49,570.97,570.98,1851.0,571.26,571.49,570.97,570.98,1851.0
2025-05-06 15:20:00,570.74,570.74,569.95,570.54,5681.0,570.74,570.74,569.95,570.54,5681.0
2025-05-06 15:30:00,570.65,571.14,570.02,570.02,11482.0,570.65,571.14,570.02,570.02,11482.0
2025-05-06 15:40:00,570.19,570.72,570.03,570.28,2450.0,570.19,570.72,570.03,570.28,2450.0
2025-05-06 15:50:00,570.73,570.73,569.47,569.47,14271.0,570.73,570.73,569.47,569.47,14271.0
2025-05-07 09:30:00,570.43,576.29,570.43,574.13,8463.0,570.43,576.29,570.43,574.13,8463.0
2025-05-07 09:40:00,575.13,575.13,573.52,573.52,1008.0,575.13,575.13,573.52,573.52,1008.0
2025-05-07 09:50:00,573.69,575.49,573.69,574.92,5420.0,573.69,575.49,573.69,574.92,5420.0
2025-05-07 10:00:00,574.57,574.75,574.07,574.07,609.0,574.57,574.75,574.07,574.07,609.0
2025-05-07 10:10:00,572.99,573.53,572.63,573.53,5647.0,572.99,573.53,572.63,573.53,5647.0
2025-05-07 10:20:00,573.53,573.53,572.13,572.13,800.0,573.53,573.53,572.13,572.13,800.0
2025-05-07 10:30:00,572.25,572.25,571.32,571.32,4562.0,572.25,572.25,571.32,571.32,4562.0
2025-05-07 10:40:00,571.65,571.65,571.65,571.65,150.0,571.65,571.65,571.65,571.65,150.0
2025-05-07 10:50:00,570.72,570.72,570.13,570.67,1195.0,570.72,570.72,570.13,570.67,1195.0
2025-05-07 11:00:00,570.49,570.95,570.3,570.94,500.0,570.49,570.95,570.3,570.94,500.0
2025-05-07 11:10:00,570.71,571.4,570.58,571.4,400.0,570.71,571.4,570.58,571.4,400.0
2025-05-07 11:20:00,571.87,573.05,571.72,572.87,1746.0,571.87,573.05,571.72,572.87,1746.0
2025-05-07 11:30:00,573.0,573.02,572.63,573.02,612.0,573.0,573.02,572.63,573.02,612.0
2025-05-07 11:40:00,573.49,573.7,572.55,572.55,500.0,573.49,573.7,572.55,572.55,500.0
2025-05-07 11:50:00,572.55,572.55,572.55,572.55,0.0,572.55,572.55,572.55,572.55,0.0
2025-05-07 12:00:00,572.55,572.55,572.55,572.55,0.0,572.55,572.55,572.55,572.55,0.0
2025-05-07 12:10:00,574.05,574.05,574.05,574.05,100.0,574.05,574.05,574.05,574.05,100.0
2025-05-07 12:20:00,573.97,573.97,573.08,573.09,1200.0,573.97,573.97,573.08,573.09,1200.0
2025-05-07 12:30:00,573.19,573.86,572.98,573.75,837.0,573.19,573.86,572.98,573.75,837.0
2025-05-07 12:40:00,574.13,574.5,574.11,574.28,672.0,574.13,574.5,574.11,574.28,672.0
2025-05-07 12:50:00,574.78,575.49,574.73,575.23,700.0,574.78,575.49,574.73,575.23,700.0
2025-05-07 13:00:00,575.61,575.93,575.6,575.61,500.0,575.61,575.93,575.6,575.61,500.0
2025-05-07 13:10:00,575.51,575.51,575.51,575.51,100.0,575.51,575.51,575.51,575.51,100.0
2025-05-07 13:20:00,575.11,575.62,575.07,575.32,2287.0,575.11,575.62,575.07,575.32,2287.0
2025-05-07 13:30:00,575.23,575.23,574.82,574.82,600.0,575.23,575.23,574.82,574.82,600.0
2025-05-07 13:40:00,574.59,574.96,574.41,574.48,1600.0,574.59,574.96,574.41,574.48,1600.0
2025-05-07 13:50:00,574.58,574.58,573.36,573.36,400.0,574.58,574.58,573.36,573.36,400.0
2025-05-07 14:00:00,572.53,573.76,570.71,570.78,1200.0,572.53,573.76,570.71,570.78,1200.0
2025-05-07 14:10:00,570.69,570.69,569.49,570.12,2463.0,570.69,570.69,569.49,570.12,2463.0
2025-05-07 14:20:00,570.22,571.29,569.96,571.25,2545.0,570.22,571.29,569.96,571.25,2545.0
2025-05-07 14:30:00,570.96,573.65,570.96,572.75,2990.0,570.96,573.65,570.96,572.75,2990.0
2025-05-07 14:40:00,573.89,574.32,571.98,572.36,3099.0,573.89,574.32,571.98,572.36,3099.0
2025-05-07 14:50:00,572.5,574.09,571.6,574.04,4058.0,572.5,574.09,571.6,574.04,4058.0
2025-05-07 15:00:00,573.65,574.66,573.53,574.26,3272.0,573.65,574.66,573.53,574.26,3272.0
2025-05-07 15:10:00,573.86,574.26,573.32,573.91,3180.0,573.86,574.26,573.32,573.91,3180.0
2025-05-07 15:20:00,573.63,574.05,571.99,572.2,2313.0,573.63,574.05,571.99,572.2,2313.0
2025-05-07 15:30:00,572.11,572.72,571.68,571.93,3513.0,572.11,572.72,571.68,571.93,3513.0
2025-05-07 15:40:00,572.46,576.44,572.4,573.9,4742.0,572.46,576.44,572.4,573.9,4742.0
2025-05-07 15:50:00,573.22,575.11,573.02,574.29,14195.0,573.22,575.11,573.02,574.29,14195.0
2025-05-08 09:30:00,576.76,579.0,574.77,575.47,5820.0,576.76,579.0,574.77,575.47,5820.0
2025-05-08 09:40:00,575.0,575.23,574.82,575.23,1100.0,575.0,575.23,574.82,575.23,1100.0
2025-05-08 09:50:00,574.68,574.68,574.6,574.6,220.0,574.68,574.68,574.6,574.6,220.0
2025-05-08 10:00:00,574.76,574.76,573.55,573.55,884.0,574.76,574.76,573.55,573.55,884.0
2025-05-08 10:10:00,572.82,573.95,572.52,573.95,805.0,572.82,573.95,572.52,573.95,805.0
2025-05-08 10:20:00,574.17,575.45,573.79,575.37,3790.0,574.17,575.45,573.79,575.37,3790.0
2025-05-08 10:30:00,575.44,576.46,575.43,575.45,5810.0,575.44,576.46,575.43,575.45,5810.0
2025-05-08 10:40:00,575.3,575.84,574.7,575.25,4752.0,575.3,575.84,574.7,575.25,4752.0
2025-05-08 10:50:00,575.25,575.67,573.45,573.94,4562.0,575.25,575.67,573.45,573.94,4562.0
2025-05-08 11:00:00,574.39,575.6,573.91,575.6,1744.0,574.39,575.6,573.91,575.6,1744.0
2025-05-08 11:10:00,575.65,576.98,575.65,576.98,1413.0,575.65,576.98,575.65,576.98,1413.0
2025-05-08 11:20:00,576.95,578.59,576.95,578.23,3800.0,576.95,578.59,576.95,578.23,3800.0
2025-05-08 11:30:00,577.75,579.41,577.25,579.41,3820.0,577.75,579.41,577.25,579.41,3820.0
2025-05-08 11:40:00,580.54,581.1,580.27,581.1,900.0,580.54,581.1,580.27,581.1,900.0
2025-05-08 11:50:00,582.09,582.13,579.89,580.01,3355.0,582.09,582.13,579.89,580.01,3355.0
2025-05-08 12:00:00,580.55,580.73,580.07,580.4,1225.0,580.55,580.73,580.07,580.4,1225.0
2025-05-08 12:10:00,580.5,580.5,579.69,579.69,4009.0,580.5,580.5,579.69,579.69,4009.0
2025-05-08 12:20:00,579.97,581.17,579.83,580.95,10336.0,579.97,581.17,579.83,580.95,10336.0
2025-05-08 12:30:00,581.02,581.85,580.52,581.42,5120.0,581.02,581.85,580.52,581.42,5120.0
2025-05-08 12:40:00,581.42,581.48,580.77,581.13,1799.0,581.42,581.48,580.77,581.13,1799.0
2025-05-08 12:50:00,581.64,581.88,581.35,581.39,1931.0,581.64,581.88,581.35,581.39,1931.0
2025-05-08 13:00:00,581.39,582.17,581.35,581.83,3405.0,581.39,582.17,581.35,581.83,3405.0
2025-05-08 13:10:00,581.49,581.49,581.14,581.48,1144.0,581.49,581.49,581.14,581.48,1144.0
2025-05-08 13:20:00,581.14,581.14,580.77,580.82,1154.0,581.14,581.14,580.77,580.82,1154.0
2025-05-08 13:30:00,580.81,580.81,580.42,580.42,1271.0,580.81,580.81,580.42,580.42,1271.0
2025-05-08 13:40:00,580.42,580.52,579.76,579.94,6383.0,580.42,580.52,579.76,579.94,6383.0
2025-05-08 13:50:00,579.8,580.17,579.21,579.22,2974.0,579.8,580.17,579.21,579.22,2974.0
2025-05-08 14:00:00,579.09,579.65,579.06,579.65,2489.0,579.09,579.65,579.06,579.65,2489.0
2025-05-08 14:10:00,579.55,580.2,579.33,579.81,3167.0,579.55,580.2,579.33,579.81,3167.0
2025-05-08 14:20:00,579.81,579.81,579.38,579.38,2000.0,579.81,579.81,579.38,579.38,2000.0
2025-05-08 14:30:00,579.67,580.22,579.67,579.96,6151.0,579.67,580.22,579.67,579.96,6151.0
2025-05-08 14:40:00,580.22,580.73,580.22,580.73,550.0,580.22,580.73,580.22,580.73,550.0
2025-05-08 14:50:00,580.13,580.14,578.74,579.31,15834.0,580.13,580.14,578.74,579.31,15834.0
2025-05-08 15:00:00,579.02,579.02,577.65,577.65,1661.0,579.02,579.02,577.65,577.65,1661.0
2025-05-08 15:10:00,578.05,578.9,578.05,578.9,1300.0,578.05,578.9,578.05,578.9,1300.0
2025-05-08 15:20:00,579.23,579.5,578.82,579.14,1625.0,579.23,579.5,578.82,579.14,1625.0
2025-05-08 15:30:00,579.22,579.33,578.58,578.58,1555.0,579.22,579.33,578.58,578.58,1555.0
2025-05-08 15:40:00,578.47,578.9,577.28,577.61,2199.0,578.47,578.9,577.28,577.61,2199.0
2025-05-08 15:50:00,576.61,576.98,574.66,574.92,11556.0,576.61,576.98,574.66,574.92,11556.0
2025-05-09 09:30:00,574.54,574.54,573.64,573.64,3740.0,574.54,574.54,573.64,573.64,3740.0
2025-05-09 09:40:00,572.46,572.51,572.46,572.51,714.0,572.46,572.51,572.46,572.51,714.0
2025-05-09 09:50:00,572.68,573.46,572.68,573.12,1003.0,572.68,573.46,572.68,573.12,1003.0
2025-05-09 10:00:00,572.11,572.57,571.85,572.56,1291.0,572.11,572.57,571.85,572.56,1291.0
2025-05-09 10:10:00,572.44,572.52,572.08,572.52,466.0,572.44,572.52,572.08,572.52,466.0
2025-05-09 10:20:00,570.61,570.61,564.37,568.88,22272.0,570.61,570.61,564.37,568.88,22272.0
2025-05-09 10:30:00,569.32,569.32,567.14,568.32,3749.0,569.32,569.32,567.14,568.32,3749.0
2025-05-09 10:40:00,568.77,568.77,567.57,567.57,1055.0,568.77,568.77,567.57,567.57,1055.0
2025-05-09 10:50:00,567.53,568.63,567.53,568.26,400.0,567.53,568.63,567.53,568.26,400.0
2025-05-09 11:00:00,568.34,568.9,568.33,568.9,500.0,568.34,568.9,568.33,568.9,500.0
2025-05-09 11:10:00,568.44,568.79,568.1,568.15,1587.0,568.44,568.79,568.1,568.15,1587.0
2025-05-09 11:20:00,568.25,568.74,567.99,568.73,592.0,568.25,568.74,567.99,568.73,592.0
2025-05-09 11:30:00,568.61,569.05,568.61,569.05,500.0,568.61,569.05,568.61,569.05,500.0
2025-05-09 11:40:00,568.64,569.7,568.64,569.48,800.0,568.64,569.7,568.64,569.48,800.0
2025-05-09 11:50:00,569.58,569.95,569.57,569.95,500.0,569.58,569.95,569.57,569.95,500.0
2025-05-09 12:00:00,570.12,570.12,568.43,568.97,1418.0,570.12,570.12,568.43,568.97,1418.0
2025-05-09 12:10:00,569.0,569.18,569.0,569.18,242.0,569.0,569.18,569.0,569.18,242.0
2025-05-09 12:20:00,568.87,569.08,568.47,568.75,1969.0,568.87,569.08,568.47,568.75,1969.0
2025-05-09 12:30:00,568.79,569.56,568.47,569.56,800.0,568.79,569.56,568.47,569.56,800.0
2025-05-09 12:40:00,568.19,568.34,568.19,568.33,307.0,568.19,568.34,568.19,568.33,307.0
2025-05-09 12:50:00,568.37,568.62,568.36,568.48,400.0,568.37,568.62,568.36,568.48,400.0
2025-05-09 13:00:00,568.92,568.93,568.92,568.92,145.0,568.92,568.93,568.92,568.92,145.0
2025-05-09 13:10:00,569.83,569.83,568.63,569.4,2103.0,569.83,569.83,568.63,569.4,2103.0
2025-05-09 13:20:00,569.02,569.49,568.75,569.0,600.0,569.02,569.49,568.75,569.0,600.0
2025-05-09 13:30:00,569.49,569.82,569.38,569.82,458.0,569.49,569.82,569.38,569.82,458.0
2025-05-09 13:40:00,570.22,570.22,569.68,569.8,2639.0,570.22,570.22,569.68,569.8,2639.0
2025-05-09 13:50:00,570.35,570.49,570.26,570.49,700.0,570.35,570.49,570.26,570.49,700.0
2025-05-09 14:00:00,570.86,571.89,570.86,571.43,5453.0,570.86,571.89,570.86,571.43,5453.0
2025-05-09 14:10:00,571.72,572.27,571.35,571.57,8313.0,571.72,572.27,571.35,571.57,8313.0
2025-05-09 14:20:00,571.78,572.12,571.0,571.28,1810.0,571.78,572.12,571.0,571.28,1810.0
2025-05-09 14:30:00,571.82,571.82,571.82,571.82,150.0,571.82,571.82,571.82,571.82,150.0
2025-05-09 14:40:00,571.97,572.25,571.97,572.25,676.0,571.97,572.25,571.97,572.25,676.0
2025-05-09 14:50:00,571.96,572.09,571.6,572.09,300.0,571.96,572.09,571.6,572.09,300.0
2025-05-09 15:00:00,572.3,572.3,571.08,571.09,13334.0,572.3,572.3,571.08,571.09,13334.0
2025-05-09 15:10:00,571.29,571.3,570.03,570.87,2682.0,571.29,571.3,570.03,570.87,2682.0
2025-05-09 15:20:00,569.97,570.4,569.97,570.01,3303.0,569.97,570.4,569.97,570.01,3303.0
2025-05-09 15:30:00,569.77,570.0,569.21,569.46,1500.0,569.77,570.0,569.21,569.46,1500.0
2025-05-09 15:40:00,569.59,570.05,569.2,569.63,2200.0,569.59,570.05,569.2,569.63,2200.0
2025-05-09 15:50:00,570.1,571.25,570.02,570.49,10429.0,570.1,571.25,570.02,570.49,10429.0
2025-05-12 09:30:00,579.92,579.92,566.8,570.01,37430.0,579.92,579.92,566.8,570.01,37430.0
2025-05-12 09:40:00,569.73,574.96,569.73,574.96,6351.0,569.73,574.96,569.73,574.96,6351.0
2025-05-12 09:50:00,574.96,577.48,573.75,575.75,11100.0,574.96,577.48,573.75,575.75,11100.0
2025-05-12 10:00:00,576.34,577.77,574.68,575.45,4133.0,576.34,577.77,574.68,575.45,4133.0
2025-05-12 10:10:00,576.01,577.03,575.54,575.72,4029.0,576.01,577.03,575.54,575.72,4029.0
2025-05-12 10:20:00,575.54,575.57,573.18,574.75,9943.0,575.54,575.57,573.18,574.75,9943.0
2025-05-12 10:30:00,574.75,574.75,571.77,572.33,8634.0,574.75,574.75,571.77,572.33,8634.0
2025-05-12 10:40:00,572.67,575.33,572.66,575.14,7660.0,572.67,575.33,572.66,575.14,7660.0
2025-05-12 10:50:00,574.98,576.0,573.95,573.96,10023.0,574.98,576.0,573.95,573.96,10023.0
2025-05-12 11:00:00,574.86,575.14,573.63,574.04,3106.0,574.86,575.14,573.63,574.04,3106.0
2025-05-12 11:10:00,574.24,575.25,574.03,574.9,5142.0,574.24,575.25,574.03,574.9,5142.0
2025-05-12 11:20:00,574.5,574.82,573.03,573.58,8725.0,574.5,574.82,573.03,573.58,8725.0
2025-05-12 11:30:00,574.32,574.7,571.96,571.96,2440.0,574.32,574.7,571.96,571.96,2440.0
2025-05-12 11:40:00,572.42,573.8,572.38,573.59,1800.0,572.42,573.8,572.38,573.59,1800.0
2025-05-12 11:50:00,573.47,573.66,572.66,572.67,4202.0,573.47,573.66,572.66,572.67,4202.0
2025-05-12 12:00:00,572.94,573.58,572.7,573.48,2400.0,572.94,573.58,572.7,573.48,2400.0
2025-05-12 12:10:00,573.56,574.21,573.3,573.82,2970.0,573.56,574.21,573.3,573.82,2970.0
2025-05-12 12:20:00,573.85,574.11,573.01,573.01,3815.0,573.85,574.11,573.01,573.01,3815.0
2025-05-12 12:30:00,573.09,573.78,572.78,573.77,1216.0,573.09,573.78,572.78,573.77,1216.0
2025-05-12 12:40:00,573.78,575.02,573.55,574.85,7622.0,573.78,575.02,573.55,574.85,7622.0
2025-05-12 12:50:00,574.33,574.77,574.07,574.24,2902.0,574.33,574.77,574.07,574.24,2902.0
2025-05-12 13:00:00,574.51,575.7,574.05,575.57,15071.0,574.51,575.7,574.05,575.57,15071.0
2025-05-12 13:10:00,575.54,575.6,574.83,574.94,2895.0,575.54,575.6,574.83,574.94,2895.0
2025-05-12 13:20:00,574.94,574.94,574.12,574.17,5494.0,574.94,574.94,574.12,574.17,5494.0
2025-05-12 13:30:00,573.93,573.93,573.32,573.73,1103.0,573.93,573.93,573.32,573.73,1103.0
2025-05-12 13:40:00,573.55,573.55,573.29,573.45,900.0,573.55,573.55,573.29,573.45,900.0
2025-05-12 13:50:00,573.39,573.81,573.22,573.69,2064.0,573.39,573.81,573.22,573.69,2064.0
2025-05-12 14:00:00,573.33,573.98,573.33,573.94,3056.0,573.33,573.98,573.33,573.94,3056.0
2025-05-12 14:10:00,573.94,574.19,573.29,574.19,6284.0,573.94,574.19,573.29,574.19,6284.0
2025-05-12 14:20:00,574.04,574.33,573.42,573.79,1506.0,574.04,574.33,573.42,573.79,1506.0
2025-05-12 14:30:00,573.8,574.82,573.8,574.73,2920.0,573.8,574.82,573.8,574.73,2920.0
2025-05-12 14:40:00,575.09,575.09,573.79,574.06,2150.0,575.09,575.09,573.79,574.06,2150.0
2025-05-12 14:50:00,573.97,574.8,573.61,574.04,2103.0,573.97,574.8,573.61,574.04,2103.0
2025-05-12 15:00:00,574.04,574.91,573.69,574.84,2169.0,574.04,574.91,573.69,574.84,2169.0
2025-05-12 15:10:00,574.42,574.69,573.93,574.09,2604.0,574.42,574.69,573.93,574.09,2604.0
2025-05-12 15:20:00,574.1,574.36,573.85,574.12,2215.0,574.1,574.36,573.85,574.12,2215.0
2025-05-12 15:30:00,574.12,574.68,573.87,574.22,4483.0,574.12,574.68,573.87,574.22,4483.0
2025-05-12 15:40:00,574.22,574.42,573.75,574.09,4984.0,574.22,574.42,573.75,574.09,4984.0
2025-05-12 15:50:00,574.0,575.93,573.52,575.9,21254.0,574.0,575.93,573.52,575.9,21254.0
2025-05-13 09:30:00,577.82,578.26,575.45,578.21,28345.0,577.82,578.26,575.45,578.21,28345.0
2025-05-13 09:40:00,578.44,578.44,576.12,576.65,2800.0,578.44,578.44,576.12,576.65,2800.0
2025-05-13 09:50:00,577.05,580.26,577.05,580.26,6565.0,577.05,580.26,577.05,580.26,6565.0
2025-05-13 10:00:00,580.59,581.69,580.56,581.12,5300.0,580.59,581.69,580.56,581.12,5300.0
2025-05-13 10:10:00,580.91,581.23,580.59,580.89,2056.0,580.91,581.23,580.59,580.89,2056.0
2025-05-13 10:20:00,580.57,582.26,579.95,581.03,7301.0,580.57,582.26,579.95,581.03,7301.0
2025-05-13 10:30:00,581.2,581.39,580.07,580.24,4866.0,581.2,581.39,580.07,580.24,4866.0
2025-05-13 10:40:00,580.19,581.27,580.06,580.95,7370.0,580.19,581.27,580.06,580.95,7370.0
2025-05-13 10:50:00,581.6,581.69,580.77,581.44,2750.0,581.6,581.69,580.77,581.44,2750.0
2025-05-13 11:00:00,581.5,582.57,581.5,582.3,2811.0,581.5,582.57,581.5,582.3,2811.0
2025-05-13 11:10:00,582.17,582.49,580.93,581.3,3303.0,582.17,582.49,580.93,581.3,3303.0
2025-05-13 11:20:00,581.33,582.04,581.24,581.97,7999.0,581.33,582.04,581.24,581.97,7999.0
2025-05-13 11:30:00,581.95,582.17,581.71,581.77,1925.0,581.95,582.17,581.71,581.77,1925.0
2025-05-13 11:40:00,581.64,581.91,581.2,581.76,1800.0,581.64,581.91,581.2,581.76,1800.0
2025-05-13 11:50:00,581.57,581.88,581.07,581.4,3077.0,581.57,581.88,581.07,581.4,3077.0
2025-05-13 12:00:00,581.19,581.41,579.54,579.92,48696.0,581.19,581.41,579.54,579.92,48696.0
2025-05-13 12:10:00,579.61,579.61,578.68,578.68,900.0,579.61,579.61,578.68,578.68,900.0
2025-05-13 12:20:00,578.86,579.38,578.86,579.38,300.0,578.86,579.38,578.86,579.38,300.0
2025-05-13 12:30:00,580.21,580.58,580.03,580.48,3069.0,580.21,580.58,580.03,580.48,3069.0
2025-05-13 12:40:00,580.26,580.26,579.79,580.15,1480.0,580.26,580.26,579.79,580.15,1480.0
2025-05-13 12:50:00,579.71,581.35,579.71,580.92,3710.0,579.71,581.35,579.71,580.92,3710.0
2025-05-13 13:00:00,580.92,581.61,580.66,581.02,3130.0,580.92,581.61,580.66,581.02,3130.0
2025-05-13 13:10:00,581.07,581.3,580.84,581.0,6388.0,581.07,581.3,580.84,581.0,6388.0
2025-05-13 13:20:00,580.97,581.29,580.84,581.29,1013.0,580.97,581.29,580.84,581.29,1013.0
2025-05-13 13:30:00,581.1,581.7,581.1,581.34,619.0,581.1,581.7,581.1,581.34,619.0
2025-05-13 13:40:00,580.8,581.0,580.72,580.76,3119.0,580.8,581.0,580.72,580.76,3119.0
2025-05-13 13:50:00,580.76,580.98,580.51,580.6,3582.0,580.76,580.98,580.51,580.6,3582.0
2025-05-13 14:00:00,580.81,581.37,580.55,581.37,4258.0,580.81,581.37,580.55,581.37,4258.0
2025-05-13 14:10:00,581.37,581.54,580.61,581.02,4448.0,581.37,581.54,580.61,581.02,4448.0
2025-05-13 14:20:00,580.66,580.66,579.63,579.69,2074.0,580.66,580.66,579.63,579.69,2074.0
2025-05-13 14:30:00,579.68,580.41,579.68,580.01,1564.0,579.68,580.41,579.68,580.01,1564.0
2025-05-13 14:40:00,580.0,580.41,579.92,580.2,2043.0,580.0,580.41,579.92,580.2,2043.0
2025-05-13 14:50:00,580.27,580.59,579.91,580.59,3238.0,580.27,580.59,579.91,580.59,3238.0
2025-05-13 15:00:00,580.38,580.38,579.06,579.06,2513.0,580.38,580.38,579.06,579.06,2513.0
2025-05-13 15:10:00,579.36,579.6,578.86,578.9,1386.0,579.36,579.6,578.86,578.9,1386.0
2025-05-13 15:20:00,578.62,579.0,578.62,578.63,825.0,578.62,579.0,578.62,578.63,825.0
2025-05-13 15:30:00,579.01,579.32,578.75,579.29,2306.0,579.01,579.32,578.75,579.29,2306.0
2025-05-13 15:40:00,579.29,579.71,578.34,578.34,3000.0,579.29,579.71,578.34,578.34,3000.0
2025-05-13 15:50:00,578.04,578.32,576.63,576.94,12930.0,578.04,578.32,576.63,576.94,12930.0
2025-05-14 09:30:00,572.81,576.87,567.69,569.74,19019.0,572.81,576.87,567.69,569.74,19019.0
2025-05-14 09:40:00,567.82,568.98,566.23,568.73,10303.0,567.82,568.98,566.23,568.73,10303.0
2025-05-14 09:50:00,568.73,569.11,564.44,569.1,6357.0,568.73,569.11,564.44,569.1,6357.0
2025-05-14 10:00:00,568.45,568.45,567.44,567.45,1310.0,568.45,568.45,567.44,567.45,1310.0
2025-05-14 10:10:00,566.48,567.81,566.48,567.71,2455.0,566.48,567.81,566.48,567.71,2455.0
2025-05-14 10:20:00,568.37,568.93,566.66,566.66,3059.0,568.37,568.93,566.66,566.66,3059.0
2025-05-14 10:30:00,566.71,567.21,565.27,565.27,7328.0,566.71,567.21,565.27,565.27,7328.0
2025-05-14 10:40:00,565.44,566.81,565.01,565.41,6597.0,565.44,566.81,565.01,565.41,6597.0
2025-05-14 10:50:00,565.26,565.56,564.82,565.15,3358.0,565.26,565.56,564.82,565.15,3358.0
2025-05-14 11:00:00,565.19,565.26,563.49,563.87,1651.0,565.19,565.26,563.49,563.87,1651.0
2025-05-14 11:10:00,563.87,564.96,563.86,564.77,4271.0,563.87,564.96,563.86,564.77,4271.0
2025-05-14 11:20:00,564.62,565.01,564.61,564.77,914.0,564.62,565.01,564.61,564.77,914.0
2025-05-14 11:30:00,564.65,565.57,564.65,564.7,4053.0,564.65,565.57,564.65,564.7,4053.0
2025-05-14 11:40:00,564.59,564.91,564.58,564.9,1295.0,564.59,564.91,564.58,564.9,1295.0
2025-05-14 11:50:00,564.9,564.91,564.17,564.88,5404.0,564.9,564.91,564.17,564.88,5404.0
2025-05-14 12:00:00,564.64,564.65,564.25,564.25,693.0,564.64,564.65,564.25,564.25,693.0
2025-05-14 12:10:00,564.19,564.46,563.92,564.05,1200.0,564.19,564.46,563.92,564.05,1200.0
2025-05-14 12:20:00,564.03,564.43,564.02,564.43,1000.0,564.03,564.43,564.02,564.43,1000.0
2025-05-14 12:30:00,565.0,565.0,564.26,564.33,2486.0,565.0,565.0,564.26,564.33,2486.0
2025-05-14 12:40:00,563.87,563.94,563.87,563.94,200.0,563.87,563.94,563.87,563.94,200.0
2025-05-14 12:50:00,563.89,564.26,563.89,564.2,500.0,563.89,564.26,563.89,564.2,500.0
2025-05-14 13:00:00,564.16,564.79,563.79,564.79,2649.0,564.16,564.79,563.79,564.79,2649.0
2025-05-14 13:10:00,564.48,565.19,564.21,565.19,1525.0,564.48,565.19,564.21,565.19,1525.0
2025-05-14 13:20:00,564.85,564.85,563.83,563.98,4884.0,564.85,564.85,563.83,563.98,4884.0
2025-05-14 13:30:00,563.98,564.42,563.72,564.04,31476.0,563.98,564.42,563.72,564.04,31476.0
2025-05-14 13:40:00,564.23,564.24,563.7,563.77,3286.0,564.23,564.24,563.7,563.77,3286.0
2025-05-14 13:50:00,563.99,564.58,563.62,564.51,8669.0,563.99,564.58,563.62,564.51,8669.0
2025-05-14 14:00:00,565.06,566.35,565.06,565.52,4399.0,565.06,566.35,565.06,565.52,4399.0
2025-05-14 14:10:00,565.39,565.44,564.89,565.44,900.0,565.39,565.44,564.89,565.44,900.0
2025-05-14 14:20:00,565.44,566.28,565.01,565.75,2622.0,565.44,566.28,565.01,565.75,2622.0
2025-05-14 14:30:00,566.17,566.79,565.99,566.78,700.0,566.17,566.79,565.99,566.78,700.0
2025-05-14 14:40:00,567.04,567.61,567.03,567.38,1753.0,567.04,567.61,567.03,567.38,1753.0
2025-05-14 14:50:00,567.37,567.57,567.1,567.1,2150.0,567.37,567.57,567.1,567.1,2150.0
2025-05-14 15:00:00,567.52,567.52,566.6,566.74,1776.0,567.52,567.52,566.6,566.74,1776.0
2025-05-14 15:10:00,566.79,567.3,566.61,566.72,2040.0,566.79,567.3,566.61,566.72,2040.0
2025-05-14 15:20:00,566.06,566.95,565.56,566.8,2801.0,566.06,566.95,565.56,566.8,2801.0
2025-05-14 15:30:00,566.68,566.68,565.78,565.79,1562.0,566.68,566.68,565.78,565.79,1562.0
2025-05-14 15:40:00,565.79,566.5,565.23,565.96,5058.0,565.79,566.5,565.23,565.96,5058.0
2025-05-14 15:50:00,566.06,567.1,565.21,565.6,24770.0,566.06,567.1,565.21,565.6,24770.0
2025-05-15 09:30:00,565.74,568.71,565.27,568.35,6493.0,565.74,568.71,565.27,568.35,6493.0
2025-05-15 09:40:00,568.62,569.74,567.32,569.74,5629.0,568.62,569.74,567.32,569.74,5629.0
2025-05-15 09:50:00,569.95,571.28,569.88,569.89,5574.0,569.95,571.28,569.88,569.89,5574.0
2025-05-15 10:00:00,571.03,571.35,570.2,571.01,1743.0,571.03,571.35,570.2,571.01,1743.0
2025-05-15 10:10:00,570.49,571.0,570.09,570.65,2741.0,570.49,571.0,570.09,570.65,2741.0
2025-05-15 10:20:00,570.4,570.51,569.88,569.99,1838.0,570.4,570.51,569.88,569.99,1838.0
2025-05-15 10:30:00,570.5,571.35,570.2,571.26,3920.0,570.5,571.35,570.2,571.26,3920.0
2025-05-15 10:40:00,571.47,571.81,570.72,571.81,964.0,571.47,571.81,570.72,571.81,964.0
2025-05-15 10:50:00,571.58,571.58,571.03,571.15,1435.0,571.58,571.58,571.03,571.15,1435.0
2025-05-15 11:00:00,571.53,572.28,571.2,571.67,2036.0,571.53,572.28,571.2,571.67,2036.0
2025-05-15 11:10:00,571.98,573.07,571.98,572.71,2475.0,571.98,573.07,571.98,572.71,2475.0
2025-05-15 11:20:00,572.71,573.57,572.71,572.96,3807.0,572.71,573.57,572.71,572.96,3807.0
2025-05-15 11:30:00,572.74,573.47,572.73,573.47,700.0,572.74,573.47,572.73,573.47,700.0
2025-05-15 11:40:00,573.2,573.67,573.1,573.32,4891.0,573.2,573.67,573.1,573.32,4891.0
2025-05-15 11:50:00,572.86,573.72,572.78,573.65,5079.0,572.86,573.72,572.78,573.65,5079.0
2025-05-15 12:00:00,573.42,573.99,573.41,573.99,1226.0,573.42,573.99,573.41,573.99,1226.0
2025-05-15 12:10:00,573.87,574.48,573.58,573.64,6382.0,573.87,574.48,573.58,573.64,6382.0
2025-05-15 12:20:00,573.37,573.37,573.11,573.12,978.0,573.37,573.37,573.11,573.12,978.0
2025-05-15 12:30:00,573.32,573.64,573.0,573.16,3134.0,573.32,573.64,573.0,573.16,3134.0
2025-05-15 12:40:00,573.55,574.27,573.5,573.81,936.0,573.55,574.27,573.5,573.81,936.0
2025-05-15 12:50:00,573.81,574.18,573.51,574.18,5892.0,573.81,574.18,573.51,574.18,5892.0
2025-05-15 13:00:00,574.77,574.77,573.8,574.04,1762.0,574.77,574.77,573.8,574.04,1762.0
2025-05-15 13:10:00,573.99,574.19,573.84,574.14,3023.0,573.99,574.19,573.84,574.14,3023.0
2025-05-15 13:20:00,574.27,574.55,573.87,574.18,1034.0,574.27,574.55,573.87,574.18,1034.0
2025-05-15 13:30:00,574.0,574.09,573.94,573.95,2377.0,574.0,574.09,573.94,573.95,2377.0
2025-05-15 13:40:00,573.87,574.48,573.84,574.48,1700.0,573.87,574.48,573.84,574.48,1700.0
2025-05-15 13:50:00,574.18,574.52,573.8,574.52,2882.0,574.18,574.52,573.8,574.52,2882.0
2025-05-15 14:00:00,574.11,574.11,572.13,572.67,4629.0,574.11,574.11,572.13,572.67,4629.0
2025-05-15 14:10:00,572.77,572.8,572.0,572.07,3032.0,572.77,572.8,572.0,572.07,3032.0
2025-05-15 14:20:00,572.07,572.52,571.78,572.1,3515.0,572.07,572.52,571.78,572.1,3515.0
2025-05-15 14:30:00,572.36,572.92,572.36,572.42,2530.0,572.36,572.92,572.36,572.42,2530.0
2025-05-15 14:40:00,572.74,573.15,572.73,572.9,1800.0,572.74,573.15,572.73,572.9,1800.0
2025-05-15 14:50:00,572.99,573.08,572.44,572.98,2196.0,572.99,573.08,572.44,572.98,2196.0
2025-05-15 15:00:00,572.98,573.26,572.54,572.84,3232.0,572.98,573.26,572.54,572.84,3232.0
2025-05-15 15:10:00,572.72,573.19,572.58,572.84,4120.0,572.72,573.19,572.58,572.84,4120.0
2025-05-15 15:20:00,573.49,573.49,572.91,572.91,2442.0,573.49,573.49,572.91,572.91,2442.0
2025-05-15 15:30:00,572.94,573.24,572.7,572.7,3656.0,572.94,573.24,572.7,572.7,3656.0
2025-05-15 15:40:00,572.8,573.59,572.79,573.34,5887.0,572.8,573.59,572.79,573.34,5887.0
2025-05-15 15:50:00,573.78,574.69,573.4,574.42,30462.0,573.78,574.69,573.4,574.42,30462.0
2025-05-16 09:30:00,579.01,579.6,574.22,574.22,41437.0,579.01,579.6,574.22,574.22,41437.0
2025-05-16 09:40:00,574.81,577.09,574.8,576.45,8625.0,574.81,577.09,574.8,576.45,8625.0
2025-05-16 09:50:00,575.89,577.85,575.89,577.67,664.0,575.89,577.85,575.89,577.67,664.0
2025-05-16 10:00:00,577.86,577.86,575.81,576.27,4678.0,577.86,577.86,575.81,576.27,4678.0
2025-05-16 10:10:00,576.63,577.23,576.38,576.99,775.0,576.63,577.23,576.38,576.99,775.0
2025-05-16 10:20:00,577.5,577.85,576.84,576.84,1744.0,577.5,577.85,576.84,576.84,1744.0
2025-05-16 10:30:00,576.95,577.94,576.95,577.86,945.0,576.95,577.94,576.95,577.86,945.0
2025-05-16 10:40:00,578.1,579.44,578.1,578.89,4350.0,578.1,579.44,578.1,578.89,4350.0
2025-05-16 10:50:00,578.7,578.81,578.28,578.59,1594.0,578.7,578.81,578.28,578.59,1594.0
2025-05-16 11:00:00,579.1,579.1,578.24,578.61,1531.0,579.1,579.1,578.24,578.61,1531.0
2025-05-16 11:10:00,578.63,579.33,578.61,578.72,3676.0,578.63,579.33,578.61,578.72,3676.0
2025-05-16 11:20:00,578.77,578.77,578.21,578.46,720.0,578.77,578.77,578.21,578.46,720.0
2025-05-16 11:30:00,579.11,579.4,578.86,578.86,857.0,579.11,579.4,578.86,578.86,857.0
2025-05-16 11:40:00,578.83,579.46,578.08,578.08,4137.0,578.83,579.46,578.08,578.08,4137.0
2025-05-16 11:50:00,578.65,578.78,578.57,578.78,500.0,578.65,578.78,578.57,578.78,500.0
2025-05-16 12:00:00,579.9,580.15,579.81,579.81,400.0,579.9,580.15,579.81,579.81,400.0
2025-05-16 12:10:00,579.85,580.15,579.29,579.29,1232.0,579.85,580.15,579.29,579.29,1232.0
2025-05-16 12:20:00,579.65,580.8,579.39,580.8,1378.0,579.65,580.8,579.39,580.8,1378.0
2025-05-16 12:30:00,580.37,580.81,580.37,580.78,330.0,580.37,580.81,580.37,580.78,330.0
2025-05-16 12:40:00,580.6,580.6,579.84,579.95,1941.0,580.6,580.6,579.84,579.95,1941.0
2025-05-16 12:50:00,579.95,580.73,579.95,580.15,1439.0,579.95,580.73,579.95,580.15,1439.0
2025-05-16 13:00:00,580.14,580.7,580.14,580.48,1220.0,580.14,580.7,580.14,580.48,1220.0
2025-05-16 13:10:00,580.47,580.81,579.88,580.21,1830.0,580.47,580.81,579.88,580.21,1830.0
2025-05-16 13:20:00,580.02,580.62,580.02,580.26,2947.0,580.02,580.62,580.02,580.26,2947.0
2025-05-16 13:30:00,580.63,580.63,580.54,580.6,380.0,580.63,580.63,580.54,580.6,380.0
2025-05-16 13:40:00,580.62,580.66,580.41,580.62,1123.0,580.62,580.66,580.41,580.62,1123.0
2025-05-16 13:50:00,580.82,581.08,580.63,580.9,3248.0,580.82,581.08,580.63,580.9,3248.0
2025-05-16 14:00:00,580.82,581.67,580.82,580.97,3380.0,580.82,581.67,580.82,580.97,3380.0
2025-05-16 14:10:00,580.6,581.17,580.6,581.17,432.0,580.6,581.17,580.6,581.17,432.0
2025-05-16 14:20:00,581.15,581.15,580.72,580.99,2477.0,581.15,581.15,580.72,580.99,2477.0
2025-05-16 14:30:00,581.13,581.29,580.76,580.82,2114.0,581.13,581.29,580.76,580.82,2114.0
2025-05-16 14:40:00,581.15,581.39,581.15,581.35,812.0,581.15,581.39,581.15,581.35,812.0
2025-05-16 14:50:00,581.54,582.35,581.54,581.84,5684.0,581.54,582.35,581.54,581.84,5684.0
2025-05-16 15:00:00,581.75,581.91,581.18,581.18,1421.0,581.75,581.91,581.18,581.18,1421.0
2025-05-16 15:10:00,581.26,581.75,581.26,581.75,2908.0,581.26,581.75,581.26,581.75,2908.0
2025-05-16 15:20:00,581.72,581.72,581.1,581.6,4097.0,581.72,581.72,581.1,581.6,4097.0
2025-05-16 15:30:00,581.71,581.71,580.8,581.02,2081.0,581.71,581.71,580.8,581.02,2081.0
2025-05-16 15:40:00,581.24,581.89,581.12,581.61,5182.0,581.24,581.89,581.12,581.61,5182.0
2025-05-16 15:50:00,582.06,583.02,581.79,582.82,25260.0,582.06,583.02,581.79,582.82,25260.0
2025-05-19 09:30:00,581.75,584.03,579.11,582.13,26129.0,581.75,584.03,579.11,582.13,26129.0
2025-05-19 09:40:00,582.19,582.49,580.96,581.76,2073.0,582.19,582.49,580.96,581.76,2073.0
2025-05-19 09:50:00,582.0,582.03,580.19,580.19,3045.0,582.0,582.03,580.19,580.19,3045.0
2025-05-19 10:00:00,580.02,580.16,579.01,580.15,31451.0,580.02,580.16,579.01,580.15,31451.0
2025-05-19 10:10:00,579.25,580.41,579.24,580.4,8249.0,579.25,580.41,579.24,580.4,8249.0
2025-05-19 10:20:00,580.4,580.4,580.4,580.4,0.0,580.4,580.4,580.4,580.4,0.0
2025-05-19 10:30:00,581.37,581.82,580.34,580.68,2719.0,581.37,581.82,580.34,580.68,2719.0
2025-05-19 10:40:00,580.67,580.67,580.13,580.13,200.0,580.67,580.67,580.13,580.13,200.0
2025-05-19 10:50:00,579.59,579.59,579.17,579.17,1106.0,579.59,579.59,579.17,579.17,1106.0
2025-05-19 11:00:00,579.78,579.78,579.35,579.66,500.0,579.78,579.78,579.35,579.66,500.0
2025-05-19 11:10:00,579.41,580.03,579.41,579.82,702.0,579.41,580.03,579.41,579.82,702.0
2025-05-19 11:20:00,579.66,579.66,579.06,579.07,577.0,579.66,579.66,579.06,579.07,577.0
2025-05-19 11:30:00,578.85,579.09,578.4,578.4,1000.0,578.85,579.09,578.4,578.4,1000.0
2025-05-19 11:40:00,579.46,580.05,579.35,580.05,3200.0,579.46,580.05,579.35,580.05,3200.0
2025-05-19 11:50:00,579.79,579.98,579.75,579.81,10198.0,579.79,579.98,579.75,579.81,10198.0
2025-05-19 12:00:00,580.0,580.45,579.89,580.38,1700.0,580.0,580.45,579.89,580.38,1700.0
2025-05-19 12:10:00,580.38,580.38,580.38,580.38,0.0,580.38,580.38,580.38,580.38,0.0
2025-05-19 12:20:00,580.85,581.17,580.72,580.96,10719.0,580.85,581.17,580.72,580.96,10719.0
2025-05-19 12:30:00,581.13,581.14,580.79,580.79,200.0,581.13,581.14,580.79,580.79,200.0
2025-05-19 12:40:00,580.62,580.62,580.49,580.49,201.0,580.62,580.62,580.49,580.49,201.0
2025-05-19 12:50:00,580.59,581.91,580.54,581.91,7243.0,580.59,581.91,580.54,581.91,7243.0
2025-05-19 13:00:00,582.14,582.15,582.14,582.14,100.0,582.14,582.15,582.14,582.14,100.0
2025-05-19 13:10:00,582.34,582.34,582.08,582.18,323.0,582.34,582.34,582.08,582.18,323.0
2025-05-19 13:20:00,581.8,582.22,581.66,582.16,1077.0,581.8,582.22,581.66,582.16,1077.0
2025-05-19 13:30:00,581.99,581.99,581.57,581.57,600.0,581.99,581.99,581.57,581.57,600.0
2025-05-19 13:40:00,580.93,580.95,580.48,580.95,700.0,580.93,580.95,580.48,580.95,700.0
2025-05-19 13:50:00,580.6,581.01,580.46,580.66,2478.0,580.6,581.01,580.46,580.66,2478.0
2025-05-19 14:00:00,580.5,581.6,580.5,581.02,25533.0,580.5,581.6,580.5,581.02,25533.0
2025-05-19 14:10:00,581.28,581.28,580.45,580.45,1027.0,581.28,581.28,580.45,580.45,1027.0
2025-05-19 14:20:00,580.47,580.47,580.47,580.47,100.0,580.47,580.47,580.47,580.47,100.0
2025-05-19 14:30:00,580.43,581.06,580.43,581.06,548.0,580.43,581.06,580.43,581.06,548.0
2025-05-19 14:40:00,581.12,581.12,580.94,580.94,426.0,581.12,581.12,580.94,580.94,426.0
2025-05-19 14:50:00,580.78,581.18,580.75,581.18,522.0,580.78,581.18,580.75,581.18,522.0
2025-05-19 15:00:00,581.01,581.01,579.99,579.99,1637.0,581.01,581.01,579.99,579.99,1637.0
2025-05-19 15:10:00,579.95,579.96,579.63,579.63,1100.0,579.95,579.96,579.63,579.63,1100.0
2025-05-19 15:20:00,579.73,579.73,578.86,579.21,1464.0,579.73,579.73,578.86,579.21,1464.0
2025-05-19 15:30:00,579.39,579.62,579.27,579.52,1713.0,579.39,579.62,579.27,579.52,1713.0
2025-05-19 15:40:00,579.58,580.11,579.09,580.0,4315.0,579.58,580.11,579.09,580.0,4315.0
2025-05-19 15:50:00,580.0,581.01,579.91,580.29,27327.0,580.0,581.01,579.91,580.29,27327.0
2025-05-20 09:30:00,577.91,578.02,575.8,575.81,6694.0,577.91,578.02,575.8,575.81,6694.0
2025-05-20 09:40:00,575.63,575.63,574.84,574.85,3165.0,575.63,575.63,574.84,574.85,3165.0
2025-05-20 09:50:00,574.45,575.75,573.74,575.61,58012.0,574.45,575.75,573.74,575.61,58012.0
2025-05-20 10:00:00,575.19,576.79,574.92,576.14,3012.0,575.19,576.79,574.92,576.14,3012.0
2025-05-20 10:10:00,575.97,578.01,575.96,578.0,1848.0,575.97,578.01,575.96,578.0,1848.0
2025-05-20 10:20:00,577.99,578.14,577.4,577.64,4162.0,577.99,578.14,577.4,577.64,4162.0
2025-05-20 10:30:00,577.3,577.83,577.3,577.83,980.0,577.3,577.83,577.3,577.83,980.0
2025-05-20 10:40:00,578.0,578.01,577.73,578.01,1218.0,578.0,578.01,577.73,578.01,1218.0
2025-05-20 10:50:00,577.86,578.0,577.26,577.26,2216.0,577.86,578.0,577.26,577.26,2216.0
2025-05-20 11:00:00,576.68,577.77,576.68,577.29,4590.0,576.68,577.77,576.68,577.29,4590.0
2025-05-20 11:10:00,576.97,578.02,576.81,578.0,8989.0,576.97,578.02,576.81,578.0,8989.0
2025-05-20 11:20:00,577.9,577.91,577.43,577.43,656.0,577.9,577.91,577.43,577.43,656.0
2025-05-20 11:30:00,577.7,578.13,577.35,577.97,5735.0,577.7,578.13,577.35,577.97,5735.0
2025-05-20 11:40:00,577.88,578.17,577.61,577.61,8731.0,577.88,578.17,577.61,577.61,8731.0
2025-05-20 11:50:00,577.61,578.34,577.6,578.0,11800.0,577.61,578.34,577.6,578.0,11800.0
2025-05-20 12:00:00,577.59,577.66,576.9,577.05,4300.0,577.59,577.66,576.9,577.05,4300.0
2025-05-20 12:10:00,576.87,577.32,576.86,577.26,4504.0,576.87,577.32,576.86,577.26,4504.0
2025-05-20 12:20:00,577.26,577.57,577.26,577.44,1907.0,577.26,577.57,577.26,577.44,1907.0
2025-05-20 12:30:00,577.54,578.1,577.22,578.1,2134.0,577.54,578.1,577.22,578.1,2134.0
2025-05-20 12:40:00,578.01,578.03,578.01,578.01,600.0,578.01,578.03,578.01,578.01,600.0
2025-05-20 12:50:00,577.64,577.64,577.51,577.59,400.0,577.64,577.64,577.51,577.59,400.0
2025-05-20 13:00:00,577.45,577.99,577.45,577.82,1590.0,577.45,577.99,577.45,577.82,1590.0
2025-05-20 13:10:00,577.76,577.77,577.56,577.56,300.0,577.76,577.77,577.56,577.56,300.0
2025-05-20 13:20:00,577.28,577.38,577.21,577.26,901.0,577.28,577.38,577.21,577.26,901.0
2025-05-20 13:30:00,577.31,577.38,576.89,576.89,9371.0,577.31,577.38,576.89,576.89,9371.0
2025-05-20 13:40:00,577.29,577.35,577.25,577.31,7200.0,577.29,577.35,577.25,577.31,7200.0
2025-05-20 13:50:00,576.94,578.0,576.93,577.38,5541.0,576.94,578.0,576.93,577.38,5541.0
2025-05-20 14:00:00,577.97,577.97,577.97,577.97,600.0,577.97,577.97,577.97,577.97,600.0
2025-05-20 14:10:00,577.86,577.86,577.3,577.3,1193.0,577.86,577.86,577.3,577.3,1193.0
2025-05-20 14:20:00,577.4,577.69,577.05,577.05,2900.0,577.4,577.69,577.05,577.05,2900.0
2025-05-20 14:30:00,577.51,578.13,577.16,578.13,8930.0,577.51,578.13,577.16,578.13,8930.0
2025-05-20 14:40:00,577.78,577.8,577.78,577.8,300.0,577.78,577.8,577.78,577.8,300.0
2025-05-20 14:50:00,577.78,577.81,577.47,577.47,963.0,577.78,577.81,577.47,577.47,963.0
2025-05-20 15:00:00,577.77,577.77,576.79,577.0,10526.0,577.77,577.77,576.79,577.0,10526.0
2025-05-20 15:10:00,577.03,577.19,576.77,577.0,2900.0,577.03,577.19,576.77,577.0,2900.0
2025-05-20 15:20:00,576.94,577.37,576.94,577.37,1639.0,576.94,577.37,576.94,577.37,1639.0
2025-05-20 15:30:00,577.62,578.24,577.62,578.0,1577.0,577.62,578.24,577.62,578.0,1577.0
2025-05-20 15:40:00,578.13,578.16,577.3,577.3,5670.0,578.13,578.16,577.3,577.3,5670.0
2025-05-20 15:50:00,576.68,578.67,576.19,578.38,10835.0,576.68,578.67,576.19,578.38,10835.0
2025-05-21 09:30:00,573.76,583.95,572.81,574.29,3958.0,573.76,583.95,572.81,574.29,3958.0
2025-05-21 09:40:00,574.18,574.19,573.64,573.67,379.0,574.18,574.19,573.64,573.67,379.0
2025-05-21 09:50:00,574.44,574.45,574.44,574.45,300.0,574.44,574.45,574.44,574.45,300.0
2025-05-21 10:00:00,575.07,576.06,575.07,576.06,1594.0,575.07,576.06,575.07,576.06,1594.0
2025-05-21 10:10:00,574.92,575.09,574.64,574.65,855.0,574.92,575.09,574.64,574.65,855.0
2025-05-21 10:20:00,576.1,576.1,575.0,575.0,1440.0,576.1,576.1,575.0,575.0,1440.0
2025-05-21 10:30:00,574.87,574.87,574.2,574.79,730.0,574.87,574.87,574.2,574.79,730.0
2025-05-21 10:40:00,574.91,574.92,573.98,573.98,1400.0,574.91,574.92,573.98,573.98,1400.0
2025-05-21 10:50:00,573.57,573.66,573.52,573.63,1950.0,573.57,573.66,573.52,573.63,1950.0
2025-05-21 11:00:00,573.73,573.73,572.98,573.55,7600.0,573.73,573.73,572.98,573.55,7600.0
2025-05-21 11:10:00,574.5,574.83,574.36,574.36,2502.0,574.5,574.83,574.36,574.36,2502.0
2025-05-21 11:20:00,574.35,574.35,574.34,574.35,100.0,574.35,574.35,574.34,574.35,100.0
2025-05-21 11:30:00,574.15,574.35,574.01,574.3,5040.0,574.15,574.35,574.01,574.3,5040.0
2025-05-21 11:40:00,574.46,574.75,574.26,574.33,1010.0,574.46,574.75,574.26,574.33,1010.0
2025-05-21 11:50:00,574.26,574.52,574.26,574.52,300.0,574.26,574.52,574.26,574.52,300.0
2025-05-21 12:00:00,574.33,574.33,574.33,574.33,100.0,574.33,574.33,574.33,574.33,100.0
2025-05-21 12:10:00,574.33,574.33,574.33,574.33,0.0,574.33,574.33,574.33,574.33,0.0
2025-05-21 12:20:00,574.68,574.68,574.43,574.43,300.0,574.68,574.68,574.43,574.43,300.0
2025-05-21 12:30:00,575.22,575.23,575.22,575.23,203.0,575.22,575.23,575.22,575.23,203.0
2025-05-21 12:40:00,575.48,575.48,575.48,575.48,200.0,575.48,575.48,575.48,575.48,200.0
2025-05-21 12:50:00,575.8,575.8,575.04,575.04,300.0,575.8,575.8,575.04,575.04,300.0
2025-05-21 13:00:00,575.03,575.48,574.68,574.68,450.0,575.03,575.48,574.68,574.68,450.0
2025-05-21 13:10:00,574.34,574.51,572.82,572.87,1979.0,574.34,574.51,572.82,572.87,1979.0
2025-05-21 13:20:00,571.69,571.69,570.76,570.76,420.0,571.69,571.69,570.76,570.76,420.0
2025-05-21 13:30:00,569.93,570.87,569.93,570.87,10090.0,569.93,570.87,569.93,570.87,10090.0
2025-05-21 13:40:00,572.51,572.52,572.31,572.31,1701.0,572.51,572.52,572.31,572.31,1701.0
2025-05-21 13:50:00,572.05,572.53,571.9,571.99,2148.0,572.05,572.53,571.9,571.99,2148.0
2025-05-21 14:00:00,571.81,572.01,571.67,572.0,6427.0,571.81,572.01,571.67,572.0,6427.0
2025-05-21 14:10:00,572.46,572.46,571.59,571.72,2485.0,572.46,572.46,571.59,571.72,2485.0
2025-05-21 14:20:00,571.59,572.51,571.58,572.33,1040.0,571.59,572.51,571.58,572.33,1040.0
2025-05-21 14:30:00,573.09,573.59,572.75,573.22,1800.0,573.09,573.59,572.75,573.22,1800.0
2025-05-21 14:40:00,573.9,574.01,573.03,573.04,1800.0,573.9,574.01,573.03,573.04,1800.0
2025-05-21 14:50:00,572.16,572.77,571.94,572.77,2040.0,572.16,572.77,571.94,572.77,2040.0
2025-05-21 15:00:00,572.07,572.07,571.07,571.08,1002.0,572.07,572.07,571.07,571.08,1002.0
2025-05-21 15:10:00,570.77,571.95,570.73,571.72,1381.0,570.77,571.95,570.73,571.72,1381.0
2025-05-21 15:20:00,571.39,571.51,571.0,571.39,1800.0,571.39,571.51,571.0,571.39,1800.0
2025-05-21 15:30:00,571.37,572.75,571.37,572.75,2401.0,571.37,572.75,571.37,572.75,2401.0
2025-05-21 15:40:00,572.62,573.19,572.39,572.39,4478.0,572.62,573.19,572.39,572.39,4478.0
2025-05-21 15:50:00,572.52,573.5,572.01,572.78,40153.0,572.52,573.5,572.01,572.78,40153.0
2025-05-22 09:30:00,568.45,572.07,568.45,571.01,10357.0,568.45,572.07,568.45,571.01,10357.0
2025-05-22 09:40:00,571.01,571.97,571.01,571.97,1000.0,571.01,571.97,571.01,571.97,1000.0
2025-05-22 09:50:00,571.86,571.86,570.69,570.69,631.0,571.86,571.86,570.69,570.69,631.0
2025-05-22 10:00:00,570.49,573.09,570.48,572.13,2099.0,570.49,573.09,570.48,572.13,2099.0
2025-05-22 10:10:00,571.67,572.09,571.0,571.0,1378.0,571.67,572.09,571.0,571.0,1378.0
2025-05-22 10:20:00,570.74,570.74,570.09,570.11,1100.0,570.74,570.74,570.09,570.11,1100.0
2025-05-22 10:30:00,570.14,570.14,569.72,569.95,992.0,570.14,570.14,569.72,569.95,992.0
2025-05-22 10:40:00,570.39,571.04,570.39,570.76,948.0,570.39,571.04,570.39,570.76,948.0
2025-05-22 10:50:00,570.82,570.96,569.72,570.63,1400.0,570.82,570.96,569.72,570.63,1400.0
2025-05-22 11:00:00,571.22,571.51,571.16,571.5,600.0,571.22,571.51,571.16,571.5,600.0
2025-05-22 11:10:00,571.29,571.29,570.46,570.55,756.0,571.29,571.29,570.46,570.55,756.0
2025-05-22 11:20:00,570.86,571.45,570.75,570.75,909.0,570.86,571.45,570.75,570.75,909.0
2025-05-22 11:30:00,570.52,571.53,570.32,571.52,1558.0,570.52,571.53,570.32,571.52,1558.0
2025-05-22 11:40:00,571.66,571.88,571.24,571.25,500.0,571.66,571.88,571.24,571.25,500.0
2025-05-22 11:50:00,571.83,571.99,571.82,571.99,400.0,571.83,571.99,571.82,571.99,400.0
2025-05-22 12:00:00,571.98,572.24,571.46,571.94,1316.0,571.98,572.24,571.46,571.94,1316.0
2025-05-22 12:10:00,571.98,572.4,571.43,572.2,860.0,571.98,572.4,571.43,572.2,860.0
2025-05-22 12:20:00,571.83,571.83,570.98,570.98,1900.0,571.83,571.83,570.98,570.98,1900.0
2025-05-22 12:30:00,570.8,570.81,570.66,570.67,1708.0,570.8,570.81,570.66,570.67,1708.0
2025-05-22 12:40:00,570.56,570.56,570.03,570.04,1500.0,570.56,570.56,570.03,570.04,1500.0
2025-05-22 12:50:00,569.74,570.19,569.66,569.66,2759.0,569.74,570.19,569.66,569.66,2759.0
2025-05-22 13:00:00,569.64,569.68,569.41,569.46,1002.0,569.64,569.68,569.41,569.46,1002.0
2025-05-22 13:10:00,569.93,570.11,569.9,570.11,700.0,569.93,570.11,569.9,570.11,700.0
2025-05-22 13:20:00,570.48,571.26,570.47,571.21,1000.0,570.48,571.26,570.47,571.21,1000.0
2025-05-22 13:30:00,571.25,571.99,571.15,571.52,1472.0,571.25,571.99,571.15,571.52,1472.0
2025-05-22 13:40:00,570.89,571.81,570.89,571.51,932.0,570.89,571.81,570.89,571.51,932.0
2025-05-22 13:50:00,571.45,571.63,571.17,571.17,1699.0,571.45,571.63,571.17,571.17,1699.0
2025-05-22 14:00:00,571.18,571.18,570.24,570.25,5662.0,571.18,571.18,570.24,570.25,5662.0
2025-05-22 14:10:00,570.09,570.37,570.09,570.29,2613.0,570.09,570.37,570.09,570.29,2613.0
2025-05-22 14:20:00,570.32,571.28,570.32,571.25,1540.0,570.32,571.28,570.32,571.25,1540.0
2025-05-22 14:30:00,571.09,571.4,571.09,571.18,400.0,571.09,571.4,571.09,571.18,400.0
2025-05-22 14:40:00,570.88,570.89,570.88,570.89,476.0,570.88,570.89,570.88,570.89,476.0
2025-05-22 14:50:00,570.68,570.97,570.51,570.79,3131.0,570.68,570.97,570.51,570.79,3131.0
2025-05-22 15:00:00,570.79,571.6,570.78,571.34,6336.0,570.79,571.6,570.78,571.34,6336.0
2025-05-22 15:10:00,571.18,571.69,571.17,571.58,700.0,571.18,571.69,571.17,571.58,700.0
2025-05-22 15:20:00,571.85,572.23,571.85,572.23,1111.0,571.85,572.23,571.85,572.23,1111.0
2025-05-22 15:30:00,572.19,572.19,571.64,571.95,731.0,572.19,572.19,571.64,571.95,731.0
2025-05-22 15:40:00,571.75,571.75,570.74,571.19,2655.0,571.75,571.75,570.74,571.19,2655.0
2025-05-22 15:50:00,571.43,571.43,568.62,568.83,12626.0,571.43,571.43,568.62,568.83,12626.0
2025-05-23 09:30:00,564.43,566.22,563.8,564.94,4570.0,564.43,566.22,563.8,564.94,4570.0
2025-05-23 09:40:00,564.19,566.29,564.15,566.29,1399.0,564.19,566.29,564.15,566.29,1399.0
2025-05-23 09:50:00,566.29,566.29,565.38,565.38,7419.0,566.29,566.29,565.38,565.38,7419.0
2025-05-23 10:00:00,565.26,565.49,565.26,565.49,325.0,565.26,565.49,565.26,565.49,325.0
2025-05-23 10:10:00,566.08,567.1,566.08,567.1,820.0,566.08,567.1,566.08,567.1,820.0
2025-05-23 10:20:00,567.33,567.99,567.33,567.42,708.0,567.33,567.99,567.33,567.42,708.0
2025-05-23 10:30:00,566.99,568.14,566.85,567.93,403.0,566.99,568.14,566.85,567.93,403.0
2025-05-23 10:40:00,568.2,568.53,568.18,568.44,1560.0,568.2,568.53,568.18,568.44,1560.0
2025-05-23 10:50:00,566.92,566.92,566.56,566.6,855.0,566.92,566.92,566.56,566.6,855.0
2025-05-23 11:00:00,566.5,566.52,565.84,566.34,2539.0,566.5,566.52,565.84,566.34,2539.0
2025-05-23 11:10:00,567.32,567.33,566.73,566.74,673.0,567.32,567.33,566.73,566.74,673.0
2025-05-23 11:20:00,568.08,568.12,568.08,568.12,200.0,568.08,568.12,568.08,568.12,200.0
2025-05-23 11:30:00,568.55,568.55,568.55,568.55,100.0,568.55,568.55,568.55,568.55,100.0
2025-05-23 11:40:00,568.68,568.68,568.68,568.68,100.0,568.68,568.68,568.68,568.68,100.0
2025-05-23 11:50:00,567.75,567.9,566.76,566.76,1830.0,567.75,567.9,566.76,566.76,1830.0
2025-05-23 12:00:00,566.88,567.02,566.32,566.32,600.0,566.88,567.02,566.32,566.32,600.0
2025-05-23 12:10:00,566.26,566.26,566.26,566.26,143.0,566.26,566.26,566.26,566.26,143.0
2025-05-23 12:20:00,566.26,566.26,566.26,566.26,0.0,566.26,566.26,566.26,566.26,0.0
2025-05-23 12:30:00,567.26,567.27,566.92,567.12,810.0,567.26,567.27,566.92,567.12,810.0
2025-05-23 12:40:00,567.64,567.67,567.62,567.67,670.0,567.64,567.67,567.62,567.67,670.0
2025-05-23 12:50:00,567.67,567.67,567.34,567.34,220.0,567.67,567.67,567.34,567.34,220.0
2025-05-23 13:00:00,567.26,567.74,567.08,567.74,964.0,567.26,567.74,567.08,567.74,964.0
2025-05-23 13:10:00,567.61,568.46,567.6,568.46,920.0,567.61,568.46,567.6,568.46,920.0
2025-05-23 13:20:00,568.45,568.58,568.45,568.58,1416.0,568.45,568.58,568.45,568.58,1416.0
2025-05-23 13:30:00,568.64,568.78,568.24,568.57,2636.0,568.64,568.78,568.24,568.57,2636.0
2025-05-23 13:40:00,568.63,569.16,568.62,568.68,1060.0,568.63,569.16,568.62,568.68,1060.0
2025-05-23 13:50:00,568.67,569.15,568.66,569.15,2240.0,568.67,569.15,568.66,569.15,2240.0
2025-05-23 14:00:00,569.28,569.73,569.02,569.31,1277.0,569.28,569.73,569.02,569.31,1277.0
2025-05-23 14:10:00,569.31,569.38,569.1,569.2,6134.0,569.31,569.38,569.1,569.2,6134.0
2025-05-23 14:20:00,569.2,569.28,568.26,568.26,7450.0,569.2,569.28,568.26,568.26,7450.0
2025-05-23 14:30:00,568.69,568.89,568.68,568.87,400.0,568.69,568.89,568.68,568.87,400.0
2025-05-23 14:40:00,569.17,569.37,569.14,569.21,557.0,569.17,569.37,569.14,569.21,557.0
2025-05-23 14:50:00,569.27,569.3,568.86,568.86,518.0,569.27,569.3,568.86,568.86,518.0
2025-05-23 15:00:00,568.49,568.5,568.47,568.5,414.0,568.49,568.5,568.47,568.5,414.0
2025-05-23 15:10:00,568.74,569.47,568.59,568.59,1811.0,568.74,569.47,568.59,568.59,1811.0
2025-05-23 15:20:00,568.45,568.6,567.9,567.9,1328.0,568.45,568.6,567.9,567.9,1328.0
2025-05-23 15:30:00,567.91,568.63,567.91,568.6,2008.0,567.91,568.63,567.91,568.6,2008.0
2025-05-23 15:40:00,568.88,568.88,567.76,567.76,2520.0,568.88,568.88,567.76,567.76,2520.0
2025-05-23 15:50:00,567.76,567.86,566.26,567.03,29404.0,567.76,567.86,566.26,567.03,29404.0
2025-05-27 09:30:00,571.21,571.41,568.43,568.94,18282.0,571.21,571.41,568.43,568.94,18282.0
2025-05-27 09:40:00,568.94,572.04,568.93,572.04,3954.0,568.94,572.04,568.93,572.04,3954.0
2025-05-27 09:50:00,571.69,573.63,571.64,573.63,3968.0,571.69,573.63,571.64,573.63,3968.0
2025-05-27 10:00:00,573.0,573.31,571.61,572.76,16473.0,573.0,573.31,571.61,572.76,16473.0
2025-05-27 10:10:00,572.58,573.82,572.58,573.57,790.0,572.58,573.82,572.58,573.57,790.0
2025-05-27 10:20:00,574.03,574.03,573.28,573.39,9430.0,574.03,574.03,573.28,573.39,9430.0
2025-05-27 10:30:00,573.61,573.61,572.96,572.97,3379.0,573.61,573.61,572.96,572.97,3379.0
2025-05-27 10:40:00,573.87,574.08,573.46,573.59,977.0,573.87,574.08,573.46,573.59,977.0
2025-05-27 10:50:00,573.6,573.84,573.6,573.83,294.0,573.6,573.84,573.6,573.83,294.0
2025-05-27 11:00:00,573.85,573.94,573.01,573.05,1119.0,573.85,573.94,573.01,573.05,1119.0
2025-05-27 11:10:00,572.89,573.02,572.6,572.92,1007.0,572.89,573.02,572.6,572.92,1007.0
2025-05-27 11:20:00,573.13,573.4,573.11,573.39,672.0,573.13,573.4,573.11,573.39,672.0
2025-05-27 11:30:00,573.73,573.73,573.53,573.53,200.0,573.73,573.73,573.53,573.53,200.0
2025-05-27 11:40:00,573.64,573.68,573.26,573.27,600.0,573.64,573.68,573.26,573.27,600.0
2025-05-27 11:50:00,573.15,573.55,573.15,573.43,1675.0,573.15,573.55,573.15,573.43,1675.0
2025-05-27 12:00:00,573.52,573.78,573.43,573.57,1085.0,573.52,573.78,573.43,573.57,1085.0
2025-05-27 12:10:00,573.22,573.22,573.22,573.22,100.0,573.22,573.22,573.22,573.22,100.0
2025-05-27 12:20:00,573.27,573.34,572.87,573.03,1041.0,573.27,573.34,572.87,573.03,1041.0
2025-05-27 12:30:00,573.3,573.3,573.09,573.2,2801.0,573.3,573.3,573.09,573.2,2801.0
2025-05-27 12:40:00,573.45,573.45,572.81,572.81,4973.0,573.45,573.45,572.81,572.81,4973.0
2025-05-27 12:50:00,573.27,573.54,573.27,573.46,1581.0,573.27,573.54,573.27,573.46,1581.0
2025-05-27 13:00:00,573.46,573.64,573.11,573.18,2429.0,573.46,573.64,573.11,573.18,2429.0
2025-05-27 13:10:00,572.81,572.81,572.8,572.8,457.0,572.81,572.81,572.8,572.8,457.0
2025-05-27 13:20:00,573.37,573.37,572.82,573.1,1816.0,573.37,573.37,572.82,573.1,1816.0
2025-05-27 13:30:00,573.1,573.13,573.1,573.13,580.0,573.1,573.13,573.1,573.13,580.0
2025-05-27 13:40:00,573.13,573.21,572.66,572.67,3464.0,573.13,573.21,572.66,572.67,3464.0
2025-05-27 13:50:00,572.95,573.13,572.94,573.13,300.0,572.95,573.13,572.94,573.13,300.0
2025-05-27 14:00:00,573.15,573.41,572.83,572.9,5271.0,573.15,573.41,572.83,572.9,5271.0
2025-05-27 14:10:00,573.19,574.38,573.14,574.3,11296.0,573.19,574.38,573.14,574.3,11296.0
2025-05-27 14:20:00,573.96,574.12,573.95,574.12,1027.0,573.96,574.12,573.95,574.12,1027.0
2025-05-27 14:30:00,574.13,574.13,574.13,574.13,100.0,574.13,574.13,574.13,574.13,100.0
2025-05-27 14:40:00,574.42,574.42,574.42,574.42,240.0,574.42,574.42,574.42,574.42,240.0
2025-05-27 14:50:00,574.38,574.38,573.79,574.1,1488.0,574.38,574.38,573.79,574.1,1488.0
2025-05-27 15:00:00,573.79,574.07,573.56,573.95,2700.0,573.79,574.07,573.56,573.95,2700.0
2025-05-27 15:10:00,573.86,574.02,573.59,573.74,3772.0,573.86,574.02,573.59,573.74,3772.0
2025-05-27 15:20:00,573.63,573.67,573.35,573.36,5021.0,573.63,573.67,573.35,573.36,5021.0
2025-05-27 15:30:00,573.4,573.63,573.23,573.34,1589.0,573.4,573.63,573.23,573.34,1589.0
2025-05-27 15:40:00,573.38,573.89,573.38,573.42,8656.0,573.38,573.89,573.38,573.42,8656.0
2025-05-27 15:50:00,573.34,574.73,573.3,573.83,16820.0,573.34,574.73,573.3,573.83,16820.0
2025-05-28 09:30:00,574.27,576.55,570.69,574.21,6471.0,574.27,576.55,570.69,574.21,6471.0
2025-05-28 09:40:00,575.22,575.22,574.56,574.56,200.0,575.22,575.22,574.56,574.56,200.0
2025-05-28 09:50:00,575.54,575.54,574.52,574.87,2533.0,575.54,575.54,574.52,574.87,2533.0
2025-05-28 10:00:00,574.87,574.98,574.05,574.06,8109.0,574.87,574.98,574.05,574.06,8109.0
2025-05-28 10:10:00,573.83,573.83,573.82,573.82,200.0,573.83,573.83,573.82,573.82,200.0
2025-05-28 10:20:00,574.42,574.54,573.96,573.96,2191.0,574.42,574.54,573.96,573.96,2191.0
2025-05-28 10:30:00,574.21,574.21,574.11,574.12,200.0,574.21,574.21,574.11,574.12,200.0
2025-05-28 10:40:00,574.21,574.6,574.2,574.6,500.0,574.21,574.6,574.2,574.6,500.0
2025-05-28 10:50:00,573.84,573.94,573.83,573.94,300.0,573.84,573.94,573.83,573.94,300.0
2025-05-28 11:00:00,573.82,574.13,572.87,572.87,3325.0,573.82,574.13,572.87,572.87,3325.0
2025-05-28 11:10:00,572.48,572.55,572.16,572.55,1313.0,572.48,572.55,572.16,572.55,1313.0
2025-05-28 11:20:00,572.71,573.1,572.18,572.38,1300.0,572.71,573.1,572.18,572.38,1300.0
2025-05-28 11:30:00,571.99,571.99,571.7,571.7,5300.0,571.99,571.99,571.7,571.7,5300.0
2025-05-28 11:40:00,571.95,572.68,571.6,572.68,1061.0,571.95,572.68,571.6,572.68,1061.0
2025-05-28 11:50:00,572.65,573.0,572.65,572.77,700.0,572.65,573.0,572.65,572.77,700.0
2025-05-28 12:00:00,572.85,573.9,572.85,573.9,2822.0,572.85,573.9,572.85,573.9,2822.0
2025-05-28 12:10:00,573.87,573.93,573.14,573.84,3545.0,573.87,573.93,573.14,573.84,3545.0
2025-05-28 12:20:00,573.8,573.82,573.34,573.45,4930.0,573.8,573.82,573.34,573.45,4930.0
2025-05-28 12:30:00,574.04,574.04,573.46,573.78,400.0,574.04,574.04,573.46,573.78,400.0
2025-05-28 12:40:00,574.27,574.27,574.27,574.27,100.0,574.27,574.27,574.27,574.27,100.0
2025-05-28 12:50:00,573.96,573.97,573.93,573.93,306.0,573.96,573.97,573.93,573.93,306.0
2025-05-28 13:00:00,574.26,574.26,573.71,573.71,2113.0,574.26,574.26,573.71,573.71,2113.0
2025-05-28 13:10:00,574.26,574.63,573.96,573.96,5500.0,574.26,574.63,573.96,573.96,5500.0
2025-05-28 13:20:00,574.11,574.11,573.42,573.48,600.0,574.11,574.11,573.42,573.48,600.0
2025-05-28 13:30:00,573.59,573.59,573.09,573.1,502.0,573.59,573.59,573.09,573.1,502.0
2025-05-28 13:40:00,573.15,573.15,572.94,573.0,600.0,573.15,573.15,572.94,573.0,600.0
2025-05-28 13:50:00,572.87,572.92,572.35,572.36,4738.0,572.87,572.92,572.35,572.36,4738.0
2025-05-28 14:00:00,572.36,572.76,572.22,572.23,6245.0,572.36,572.76,572.22,572.23,6245.0
2025-05-28 14:10:00,572.28,572.41,571.85,571.85,5292.0,572.28,572.41,571.85,571.85,5292.0
2025-05-28 14:20:00,571.88,572.23,571.8,572.11,4074.0,571.88,572.23,571.8,572.11,4074.0
2025-05-28 14:30:00,572.14,572.46,571.91,572.0,2071.0,572.14,572.46,571.91,572.0,2071.0
2025-05-28 14:40:00,572.06,572.06,571.8,571.8,717.0,572.06,572.06,571.8,571.8,717.0
2025-05-28 14:50:00,571.55,571.55,569.89,571.47,1600.0,571.55,571.55,569.89,571.47,1600.0
2025-05-28 15:00:00,571.79,572.01,571.77,572.0,900.0,571.79,572.01,571.77,572.0,900.0
2025-05-28 15:10:00,572.08,572.09,571.18,571.18,1381.0,572.08,572.09,571.18,571.18,1381.0
2025-05-28 15:20:00,571.42,571.42,570.02,570.02,2640.0,571.42,571.42,570.02,570.02,2640.0
2025-05-28 15:30:00,569.97,569.97,569.44,569.44,3368.0,569.97,569.97,569.44,569.44,3368.0
2025-05-28 15:40:00,569.42,570.01,569.18,569.5,3882.0,569.42,570.01,569.18,569.5,3882.0
2025-05-28 15:50:00,569.27,569.33,568.65,569.02,16193.0,569.27,569.33,568.65,569.02,16193.0
2025-05-29 09:30:00,570.13,571.52,563.07,564.22,11542.0,570.13,571.52,563.07,564.22,11542.0
2025-05-29 09:40:00,564.06,565.77,563.05,565.64,8308.0,564.06,565.77,563.05,565.64,8308.0
2025-05-29 09:50:00,566.0,566.42,564.52,566.14,12531.0,566.0,566.42,564.52,566.14,12531.0
2025-05-29 10:00:00,566.4,566.4,564.31,565.24,9643.0,566.4,566.4,564.31,565.24,9643.0
2025-05-29 10:10:00,565.87,566.04,564.91,565.63,6107.0,565.87,566.04,564.91,565.63,6107.0
2025-05-29 10:20:00,565.63,566.33,565.14,566.21,13277.0,565.63,566.33,565.14,566.21,13277.0
2025-05-29 10:30:00,566.29,566.37,565.39,565.79,19028.0,566.29,566.37,565.39,565.79,19028.0
2025-05-29 10:40:00,565.84,566.9,565.17,566.9,30883.0,565.84,566.9,565.17,566.9,30883.0
2025-05-29 10:50:00,567.08,567.11,566.21,566.69,39805.0,567.08,567.11,566.21,566.69,39805.0
2025-05-29 11:00:00,566.74,566.8,566.49,566.77,1800.0,566.74,566.8,566.49,566.77,1800.0
2025-05-29 11:10:00,566.77,566.78,565.01,565.17,3105.0,566.77,566.78,565.01,565.17,3105.0
2025-05-29 11:20:00,565.31,566.27,565.3,566.26,2458.0,565.31,566.27,565.3,566.26,2458.0
2025-05-29 11:30:00,566.39,566.4,565.0,565.13,2100.0,566.39,566.4,565.0,565.13,2100.0
2025-05-29 11:40:00,565.18,565.3,564.81,564.81,1050.0,565.18,565.3,564.81,564.81,1050.0
2025-05-29 11:50:00,564.9,565.17,564.62,564.62,4500.0,564.9,565.17,564.62,564.62,4500.0
2025-05-29 12:00:00,563.23,563.35,562.58,563.2,4100.0,563.23,563.35,562.58,563.2,4100.0
2025-05-29 12:10:00,563.11,564.98,563.1,564.98,5711.0,563.11,564.98,563.1,564.98,5711.0
2025-05-29 12:20:00,565.14,565.15,563.91,563.99,8833.0,565.14,565.15,563.91,563.99,8833.0
2025-05-29 12:30:00,563.99,565.16,563.93,565.16,12106.0,563.99,565.16,563.93,565.16,12106.0
2025-05-29 12:40:00,565.29,565.41,564.91,565.05,1500.0,565.29,565.41,564.91,565.05,1500.0
2025-05-29 12:50:00,564.62,565.42,564.62,565.42,22723.0,564.62,565.42,564.62,565.42,22723.0
2025-05-29 13:00:00,565.49,565.91,565.44,565.5,1220.0,565.49,565.91,565.44,565.5,1220.0
2025-05-29 13:10:00,565.44,565.98,565.08,565.16,1728.0,565.44,565.98,565.08,565.16,1728.0
2025-05-29 13:20:00,565.06,565.43,565.04,565.31,1000.0,565.06,565.43,565.04,565.31,1000.0
2025-05-29 13:30:00,565.14,565.67,565.06,565.2,2900.0,565.14,565.67,565.06,565.2,2900.0
2025-05-29 13:40:00,565.55,565.58,565.34,565.54,4603.0,565.55,565.58,565.34,565.54,4603.0
2025-05-29 13:50:00,565.42,565.55,564.27,564.27,30740.0,565.42,565.55,564.27,564.27,30740.0
2025-05-29 14:00:00,564.34,564.51,564.21,564.21,1011.0,564.34,564.51,564.21,564.21,1011.0
2025-05-29 14:10:00,563.97,563.97,563.01,563.01,1100.0,563.97,563.97,563.01,563.01,1100.0
2025-05-29 14:20:00,562.75,563.3,562.75,563.27,700.0,562.75,563.3,562.75,563.27,700.0
2025-05-29 14:30:00,563.73,563.73,563.2,563.68,591.0,563.73,563.73,563.2,563.68,591.0
2025-05-29 14:40:00,564.22,564.6,563.99,563.99,1718.0,564.22,564.6,563.99,563.99,1718.0
2025-05-29 14:50:00,564.04,564.04,563.38,563.45,2300.0,564.04,564.04,563.38,563.45,2300.0
2025-05-29 15:00:00,563.61,563.92,562.88,563.1,6150.0,563.61,563.92,562.88,563.1,6150.0
2025-05-29 15:10:00,563.26,563.27,562.53,562.82,3210.0,563.26,563.27,562.53,562.82,3210.0
2025-05-29 15:20:00,562.98,563.94,562.82,563.64,11936.0,562.98,563.94,562.82,563.64,11936.0
2025-05-29 15:30:00,563.51,564.07,563.51,563.61,9508.0,563.51,564.07,563.51,563.61,9508.0
2025-05-29 15:40:00,563.85,565.42,563.85,564.44,9231.0,563.85,565.42,563.85,564.44,9231.0
2025-05-29 15:50:00,564.87,564.87,563.5,564.22,18487.0,564.87,564.87,563.5,564.22,18487.0
2025-05-30 09:30:00,566.67,570.84,563.19,565.25,19850.0,566.67,570.84,563.19,565.25,19850.0
2025-05-30 09:40:00,566.17,568.01,564.62,567.0,3671.0,566.17,568.01,564.62,567.0,3671.0
2025-05-30 09:50:00,566.76,567.7,566.2,566.55,6995.0,566.76,567.7,566.2,566.55,6995.0
2025-05-30 10:00:00,566.85,568.58,566.35,568.08,24741.0,566.85,568.58,566.35,568.08,24741.0
2025-05-30 10:10:00,568.4,569.39,568.4,568.45,1324.0,568.4,569.39,568.4,568.45,1324.0
2025-05-30 10:20:00,568.15,568.48,567.93,568.48,817.0,568.15,568.48,567.93,568.48,817.0
2025-05-30 10:30:00,567.8,568.03,567.55,568.03,1405.0,567.8,568.03,567.55,568.03,1405.0
2025-05-30 10:40:00,567.43,567.7,566.76,567.67,3093.0,567.43,567.7,566.76,567.67,3093.0
2025-05-30 10:50:00,567.49,567.82,566.55,566.55,2050.0,567.49,567.82,566.55,566.55,2050.0
2025-05-30 11:00:00,566.85,566.97,566.56,566.97,1024.0,566.85,566.97,566.56,566.97,1024.0
2025-05-30 11:10:00,566.9,567.35,566.9,567.25,1100.0,566.9,567.35,566.9,567.25,1100.0
2025-05-30 11:20:00,567.53,568.08,567.47,568.05,1401.0,567.53,568.08,567.47,568.05,1401.0
2025-05-30 11:30:00,568.61,568.61,567.06,567.57,2950.0,568.61,568.61,567.06,567.57,2950.0
2025-05-30 11:40:00,567.15,567.95,567.02,567.88,803.0,567.15,567.95,567.02,567.88,803.0
2025-05-30 11:50:00,567.63,567.63,567.24,567.43,400.0,567.63,567.63,567.24,567.43,400.0
2025-05-30 12:00:00,567.45,568.03,567.08,568.03,1052.0,567.45,568.03,567.08,568.03,1052.0
2025-05-30 12:10:00,568.11,568.11,566.81,566.82,2954.0,568.11,568.11,566.81,566.82,2954.0
2025-05-30 12:20:00,567.01,567.01,565.92,565.92,300.0,567.01,567.01,565.92,565.92,300.0
2025-05-30 12:30:00,564.73,566.08,564.07,566.03,1015.0,564.73,566.08,564.07,566.03,1015.0
2025-05-30 12:40:00,565.52,565.98,564.54,565.04,2137.0,565.52,565.98,564.54,565.04,2137.0
2025-05-30 12:50:00,564.94,565.74,564.53,565.72,4419.0,564.94,565.74,564.53,565.72,4419.0
2025-05-30 13:00:00,565.56,567.0,565.56,566.61,2333.0,565.56,567.0,565.56,566.61,2333.0
2025-05-30 13:10:00,566.87,567.49,566.84,567.49,1440.0,566.87,567.49,566.84,567.49,1440.0
2025-05-30 13:20:00,567.12,567.33,566.78,567.3,2200.0,567.12,567.33,566.78,567.3,2200.0
2025-05-30 13:30:00,567.36,567.87,567.35,567.42,1200.0,567.36,567.87,567.35,567.42,1200.0
2025-05-30 13:40:00,567.54,567.62,567.22,567.39,1389.0,567.54,567.62,567.22,567.39,1389.0
2025-05-30 13:50:00,568.07,568.07,567.56,567.57,1000.0,568.07,568.07,567.56,567.57,1000.0
2025-05-30 14:00:00,567.67,569.27,567.67,569.27,1320.0,567.67,569.27,567.67,569.27,1320.0
2025-05-30 14:10:00,569.11,569.11,568.64,569.1,1100.0,569.11,569.11,568.64,569.1,1100.0
2025-05-30 14:20:00,569.65,569.65,569.43,569.55,682.0,569.65,569.65,569.43,569.55,682.0
2025-05-30 14:30:00,569.57,569.84,569.14,569.84,3700.0,569.57,569.84,569.14,569.84,3700.0
2025-05-30 14:40:00,569.67,569.84,569.29,569.47,813.0,569.67,569.84,569.29,569.47,813.0
2025-05-30 14:50:00,570.1,570.29,569.64,570.1,1276.0,570.1,570.29,569.64,570.1,1276.0
2025-05-30 15:00:00,570.02,571.07,570.02,570.66,1864.0,570.02,571.07,570.02,570.66,1864.0
2025-05-30 15:10:00,570.41,570.97,570.1,570.97,1910.0,570.41,570.97,570.1,570.97,1910.0
2025-05-30 15:20:00,571.08,571.55,570.64,571.41,2266.0,571.08,571.55,570.64,571.41,2266.0
2025-05-30 15:30:00,571.2,571.51,570.39,570.72,5871.0,571.2,571.51,570.39,570.72,5871.0
2025-05-30 15:40:00,570.56,570.65,569.54,570.09,3424.0,570.56,570.65,569.54,570.09,3424.0
2025-05-30 15:50:00,570.87,572.7,569.83,569.87,35730.0,570.87,572.7,569.83,569.87,35730.0
2025-06-02 09:30:00,565.94,566.77,565.11,565.12,8723.0,565.94,566.77,565.11,565.12,8723.0
2025-06-02 09:40:00,565.89,566.8,565.6,566.5,1320.0,565.89,566.8,565.6,566.5,1320.0
2025-06-02 09:50:00,566.18,566.73,564.66,564.93,16512.0,566.18,566.73,564.66,564.93,16512.0
2025-06-02 10:00:00,564.92,565.98,563.07,565.89,5897.0,564.92,565.98,563.07,565.89,5897.0
2025-06-02 10:10:00,565.92,566.15,565.18,566.15,3735.0,565.92,566.15,565.18,566.15,3735.0
2025-06-02 10:20:00,566.33,567.5,566.33,567.0,2400.0,566.33,567.5,566.33,567.0,2400.0
2025-06-02 10:30:00,566.84,567.9,566.83,567.12,1412.0,566.84,567.9,566.83,567.12,1412.0
2025-06-02 10:40:00,567.12,567.12,567.12,567.12,0.0,567.12,567.12,567.12,567.12,0.0
2025-06-02 10:50:00,567.78,567.79,567.52,567.57,700.0,567.78,567.79,567.52,567.57,700.0
2025-06-02 11:00:00,567.89,568.02,567.39,567.61,2208.0,567.89,568.02,567.39,567.61,2208.0
2025-06-02 11:10:00,568.18,568.38,567.5,568.38,731.0,568.18,568.38,567.5,568.38,731.0
2025-06-02 11:20:00,567.74,567.96,566.53,566.53,1222.0,567.74,567.96,566.53,566.53,1222.0
2025-06-02 11:30:00,565.68,565.98,565.66,565.85,500.0,565.68,565.98,565.66,565.85,500.0
2025-06-02 11:40:00,565.88,566.48,565.88,566.48,400.0,565.88,566.48,565.88,566.48,400.0
2025-06-02 11:50:00,566.51,567.0,566.0,566.61,1315.0,566.51,567.0,566.0,566.61,1315.0
2025-06-02 12:00:00,566.0,566.33,565.83,565.88,3286.0,566.0,566.33,565.83,565.88,3286.0
2025-06-02 12:10:00,566.02,566.41,565.8,566.31,4556.0,566.02,566.41,565.8,566.31,4556.0
2025-06-02 12:20:00,566.26,566.27,565.2,565.2,3143.0,566.26,566.27,565.2,565.2,3143.0
2025-06-02 12:30:00,565.84,566.07,565.84,566.0,400.0,565.84,566.07,565.84,566.0,400.0
2025-06-02 12:40:00,565.92,565.92,565.34,565.34,700.0,565.92,565.92,565.34,565.34,700.0
2025-06-02 12:50:00,565.34,566.44,565.34,566.44,1100.0,565.34,566.44,565.34,566.44,1100.0
2025-06-02 13:00:00,566.48,567.02,566.48,567.02,8242.0,566.48,567.02,566.48,567.02,8242.0
2025-06-02 13:10:00,567.06,567.06,566.0,566.0,1274.0,567.06,567.06,566.0,566.0,1274.0
2025-06-02 13:20:00,565.69,565.69,565.44,565.49,384.0,565.69,565.69,565.44,565.49,384.0
2025-06-02 13:30:00,565.29,565.75,565.18,565.75,1220.0,565.29,565.75,565.18,565.75,1220.0
2025-06-02 13:40:00,565.3,565.6,565.3,565.6,300.0,565.3,565.6,565.3,565.6,300.0
2025-06-02 13:50:00,565.73,566.09,565.71,566.09,300.0,565.73,566.09,565.71,566.09,300.0
2025-06-02 14:00:00,565.61,566.19,565.61,565.72,1700.0,565.61,566.19,565.61,565.72,1700.0
2025-06-02 14:10:00,565.72,566.56,565.72,566.56,2820.0,565.72,566.56,565.72,566.56,2820.0
2025-06-02 14:20:00,566.57,567.03,566.44,566.8,3486.0,566.57,567.03,566.44,566.8,3486.0
2025-06-02 14:30:00,566.87,566.87,566.84,566.84,410.0,566.87,566.87,566.84,566.84,410.0
2025-06-02 14:40:00,567.02,567.08,567.02,567.08,500.0,567.02,567.08,567.02,567.08,500.0
2025-06-02 14:50:00,567.13,567.13,566.81,567.01,405.0,567.13,567.13,566.81,567.01,405.0
2025-06-02 15:00:00,567.13,567.15,566.83,566.9,1581.0,567.13,567.15,566.83,566.9,1581.0
2025-06-02 15:10:00,566.9,567.03,566.83,566.94,803.0,566.9,567.03,566.83,566.94,803.0
2025-06-02 15:20:00,566.93,567.33,566.9,567.14,1284.0,566.93,567.33,566.9,567.14,1284.0
2025-06-02 15:30:00,567.0,567.11,566.56,566.59,1720.0,567.0,567.11,566.56,566.59,1720.0
2025-06-02 15:40:00,566.82,566.82,566.28,566.28,719.0,566.82,566.82,566.28,566.28,719.0
2025-06-02 15:50:00,566.1,567.04,566.1,566.77,13935.0,566.1,567.04,566.1,566.77,13935.0
2025-06-03 09:30:00,564.0,566.31,564.0,565.47,10131.0,564.0,566.31,564.0,565.47,10131.0
2025-06-03 09:40:00,565.12,565.56,564.45,564.78,1199.0,565.12,565.56,564.45,564.78,1199.0
2025-06-03 09:50:00,564.5,564.62,563.36,563.47,6348.0,564.5,564.62,563.36,563.47,6348.0
2025-06-03 10:00:00,563.31,565.17,561.84,562.97,2939.0,563.31,565.17,561.84,562.97,2939.0
2025-06-03 10:10:00,562.58,562.58,562.38,562.38,205.0,562.58,562.58,562.38,562.38,205.0
2025-06-03 10:20:00,562.65,563.76,562.65,563.76,1708.0,562.65,563.76,562.65,563.76,1708.0
2025-06-03 10:30:00,563.79,563.79,563.45,563.45,400.0,563.79,563.79,563.45,563.45,400.0
2025-06-03 10:40:00,563.78,564.27,563.78,564.27,200.0,563.78,564.27,563.78,564.27,200.0
2025-06-03 10:50:00,564.04,564.15,564.04,564.15,1400.0,564.04,564.15,564.04,564.15,1400.0
2025-06-03 11:00:00,564.24,565.32,564.23,565.12,5104.0,564.24,565.32,564.23,565.12,5104.0
2025-06-03 11:10:00,565.11,565.11,563.99,564.11,3450.0,565.11,565.11,563.99,564.11,3450.0
2025-06-03 11:20:00,564.44,565.14,564.44,565.14,300.0,564.44,565.14,564.44,565.14,300.0
2025-06-03 11:30:00,565.23,565.24,565.23,565.24,200.0,565.23,565.24,565.23,565.24,200.0
2025-06-03 11:40:00,566.17,566.44,566.17,566.25,1225.0,566.17,566.44,566.17,566.25,1225.0
2025-06-03 11:50:00,566.77,566.78,566.77,566.78,200.0,566.77,566.78,566.77,566.78,200.0
2025-06-03 12:00:00,566.65,566.65,566.64,566.65,221.0,566.65,566.65,566.64,566.65,221.0
2025-06-03 12:10:00,566.45,567.28,566.07,567.28,2142.0,566.45,567.28,566.07,567.28,2142.0
2025-06-03 12:20:00,566.86,566.86,566.72,566.86,400.0,566.86,566.86,566.72,566.86,400.0
2025-06-03 12:30:00,566.99,567.05,566.48,567.05,1000.0,566.99,567.05,566.48,567.05,1000.0
2025-06-03 12:40:00,566.2,566.67,566.2,566.63,968.0,566.2,566.67,566.2,566.63,968.0
2025-06-03 12:50:00,566.64,566.81,566.63,566.81,2478.0,566.64,566.81,566.63,566.81,2478.0
2025-06-03 13:00:00,566.82,566.91,566.81,566.91,600.0,566.82,566.91,566.81,566.91,600.0
2025-06-03 13:10:00,567.29,567.42,567.18,567.18,498.0,567.29,567.42,567.18,567.18,498.0
2025-06-03 13:20:00,566.98,567.67,566.98,567.66,500.0,566.98,567.67,566.98,567.66,500.0
2025-06-03 13:30:00,567.35,567.36,567.33,567.33,500.0,567.35,567.36,567.33,567.33,500.0
2025-06-03 13:40:00,567.1,567.1,566.46,566.46,1100.0,567.1,567.1,566.46,566.46,1100.0
2025-06-03 13:50:00,566.46,567.16,566.37,567.16,5568.0,566.46,567.16,566.37,567.16,5568.0
2025-06-03 14:00:00,566.91,566.91,565.92,566.13,1265.0,566.91,566.91,565.92,566.13,1265.0
2025-06-03 14:10:00,566.18,566.27,565.33,565.82,3925.0,566.18,566.27,565.33,565.82,3925.0
2025-06-03 14:20:00,566.18,566.18,565.45,566.12,1900.0,566.18,566.18,565.45,566.12,1900.0
2025-06-03 14:30:00,566.11,566.47,566.04,566.47,7087.0,566.11,566.47,566.04,566.47,7087.0
2025-06-03 14:40:00,567.22,567.22,566.82,566.82,844.0,567.22,567.22,566.82,566.82,844.0
2025-06-03 14:50:00,567.45,567.45,567.09,567.1,757.0,567.45,567.45,567.09,567.1,757.0
2025-06-03 15:00:00,567.02,567.02,566.78,566.78,400.0,567.02,567.02,566.78,566.78,400.0
2025-06-03 15:10:00,566.92,567.05,566.81,567.05,900.0,566.92,567.05,566.81,567.05,900.0
2025-06-03 15:20:00,566.81,566.81,566.54,566.71,809.0,566.81,566.81,566.54,566.71,809.0
2025-06-03 15:30:00,566.93,567.32,566.93,567.07,1321.0,566.93,567.32,566.93,567.07,1321.0
2025-06-03 15:40:00,566.87,566.87,566.2,566.36,800.0,566.87,566.87,566.2,566.36,800.0
2025-06-03 15:50:00,566.58,568.21,566.58,567.88,9566.0,566.58,568.21,566.58,567.88,9566.0
2025-06-04 09:30:00,567.28,568.0,563.3,566.6,7872.0,567.28,568.0,563.3,566.6,7872.0
2025-06-04 09:40:00,566.73,566.73,565.29,565.34,2900.0,566.73,566.73,565.29,565.34,2900.0
2025-06-04 09:50:00,566.48,566.93,564.64,566.61,31202.0,566.48,566.93,564.64,566.61,31202.0
2025-06-04 10:00:00,565.12,566.92,565.12,566.92,403.0,565.12,566.92,565.12,566.92,403.0
2025-06-04 10:10:00,567.1,567.1,566.04,566.86,5143.0,567.1,567.1,566.04,566.86,5143.0
2025-06-04 10:20:00,566.8,566.8,566.38,566.63,4900.0,566.8,566.8,566.38,566.63,4900.0
2025-06-04 10:30:00,566.98,567.35,566.82,567.3,6725.0,566.98,567.35,566.82,567.3,6725.0
2025-06-04 10:40:00,566.84,566.84,566.08,566.35,2413.0,566.84,566.84,566.08,566.35,2413.0
2025-06-04 10:50:00,566.3,566.72,565.76,565.76,11040.0,566.3,566.72,565.76,565.76,11040.0
2025-06-04 11:00:00,565.99,566.18,565.56,566.09,6438.0,565.99,566.18,565.56,566.09,6438.0
2025-06-04 11:10:00,565.82,565.82,565.22,565.42,1758.0,565.82,565.82,565.22,565.42,1758.0
2025-06-04 11:20:00,565.42,566.24,565.3,565.67,26275.0,565.42,566.24,565.3,565.67,26275.0
2025-06-04 11:30:00,565.26,566.0,565.09,566.0,1637.0,565.26,566.0,565.09,566.0,1637.0
2025-06-04 11:40:00,566.06,567.16,565.97,567.16,40396.0,566.06,567.16,565.97,567.16,40396.0
2025-06-04 11:50:00,566.8,567.09,566.8,567.09,600.0,566.8,567.09,566.8,567.09,600.0
2025-06-04 12:00:00,567.04,567.11,567.03,567.11,200.0,567.04,567.11,567.03,567.11,200.0
2025-06-04 12:10:00,567.17,567.17,566.33,566.63,1389.0,567.17,567.17,566.33,566.63,1389.0
2025-06-04 12:20:00,566.29,566.29,565.79,566.2,1507.0,566.29,566.29,565.79,566.2,1507.0
2025-06-04 12:30:00,566.19,566.19,565.85,566.0,16307.0,566.19,566.19,565.85,566.0,16307.0
2025-06-04 12:40:00,566.12,566.54,565.95,566.54,15824.0,566.12,566.54,565.95,566.54,15824.0
2025-06-04 12:50:00,566.89,567.22,566.89,567.22,1511.0,566.89,567.22,566.89,567.22,1511.0
2025-06-04 13:00:00,567.15,567.32,567.1,567.1,1993.0,567.15,567.32,567.1,567.1,1993.0
2025-06-04 13:10:00,567.14,567.28,567.11,567.14,627.0,567.14,567.28,567.11,567.14,627.0
2025-06-04 13:20:00,567.13,567.19,567.13,567.19,200.0,567.13,567.19,567.13,567.19,200.0
2025-06-04 13:30:00,567.19,567.59,567.06,567.21,32288.0,567.19,567.59,567.06,567.21,32288.0
2025-06-04 13:40:00,567.14,568.36,566.92,568.36,52344.0,567.14,568.36,566.92,568.36,52344.0
2025-06-04 13:50:00,568.96,568.96,568.2,568.2,1200.0,568.96,568.96,568.2,568.2,1200.0
2025-06-04 14:00:00,569.3,569.3,568.41,568.45,1260.0,569.3,569.3,568.41,568.45,1260.0
2025-06-04 14:10:00,568.59,568.59,568.03,568.22,1681.0,568.59,568.59,568.03,568.22,1681.0
2025-06-04 14:20:00,568.22,568.33,567.77,567.99,1200.0,568.22,568.33,567.77,567.99,1200.0
2025-06-04 14:30:00,568.12,568.15,567.86,567.86,611.0,568.12,568.15,567.86,567.86,611.0
2025-06-04 14:40:00,567.85,568.25,567.75,567.75,1843.0,567.85,568.25,567.75,567.75,1843.0
2025-06-04 14:50:00,567.71,567.82,567.55,567.82,1500.0,567.71,567.82,567.55,567.82,1500.0
2025-06-04 15:00:00,567.84,567.91,567.6,567.65,2000.0,567.84,567.91,567.6,567.65,2000.0
2025-06-04 15:10:00,567.85,568.37,567.64,567.64,3747.0,567.85,568.37,567.64,567.64,3747.0
2025-06-04 15:20:00,567.52,567.71,567.49,567.69,1615.0,567.52,567.71,567.49,567.69,1615.0
2025-06-04 15:30:00,567.69,568.06,567.22,567.22,9253.0,567.69,568.06,567.22,567.22,9253.0
2025-06-04 15:40:00,567.14,567.54,566.77,567.37,11022.0,567.14,567.54,566.77,567.37,11022.0
2025-06-04 15:50:00,567.12,568.09,567.0,568.0,31129.0,567.12,568.09,567.0,568.0,31129.0
2025-06-05 09:30:00,568.41,569.09,567.81,568.43,5946.0,568.41,569.09,567.81,568.43,5946.0
2025-06-05 09:40:00,567.39,568.11,567.27,568.11,730.0,567.39,568.11,567.27,568.11,730.0
2025-06-05 09:50:00,568.0,568.5,567.95,568.5,1651.0,568.0,568.5,567.95,568.5,1651.0
2025-06-05 10:00:00,569.01,569.76,569.01,569.75,2719.0,569.01,569.76,569.01,569.75,2719.0
2025-06-05 10:10:00,569.36,569.8,569.04,569.24,1452.0,569.36,569.8,569.04,569.24,1452.0
2025-06-05 10:20:00,569.37,570.47,569.28,569.99,4438.0,569.37,570.47,569.28,569.99,4438.0
2025-06-05 10:30:00,570.11,570.18,567.91,568.27,3453.0,570.11,570.18,567.91,568.27,3453.0
2025-06-05 10:40:00,567.75,569.2,567.69,567.75,3910.0,567.75,569.2,567.69,567.75,3910.0
2025-06-05 10:50:00,567.56,568.45,567.37,567.91,5594.0,567.56,568.45,567.37,567.91,5594.0
2025-06-05 11:00:00,567.85,568.17,567.65,567.65,700.0,567.85,568.17,567.65,567.65,700.0
2025-06-05 11:10:00,567.71,568.65,567.36,568.23,4000.0,567.71,568.65,567.36,568.23,4000.0
2025-06-05 11:20:00,568.31,568.97,568.12,568.13,9679.0,568.31,568.97,568.12,568.13,9679.0
2025-06-05 11:30:00,568.2,568.65,568.09,568.37,6811.0,568.2,568.65,568.09,568.37,6811.0
2025-06-05 11:40:00,568.05,568.05,567.66,567.66,600.0,568.05,568.05,567.66,567.66,600.0
2025-06-05 11:50:00,567.83,568.14,567.82,568.13,1905.0,567.83,568.14,567.82,568.13,1905.0
2025-06-05 12:00:00,568.05,568.58,567.97,568.25,6025.0,568.05,568.58,567.97,568.25,6025.0
2025-06-05 12:10:00,568.25,568.25,567.06,567.12,18515.0,568.25,568.25,567.06,567.12,18515.0
2025-06-05 12:20:00,567.14,567.18,566.73,566.83,42832.0,567.14,567.18,566.73,566.83,42832.0
2025-06-05 12:30:00,567.18,567.2,566.67,566.67,2003.0,567.18,567.2,566.67,566.67,2003.0
2025-06-05 12:40:00,567.03,567.4,565.97,566.31,9437.0,567.03,567.4,565.97,566.31,9437.0
2025-06-05 12:50:00,566.66,566.66,566.04,566.36,943.0,566.66,566.66,566.04,566.36,943.0
2025-06-05 13:00:00,566.36,566.36,565.62,566.0,4592.0,566.36,566.36,565.62,566.0,4592.0
2025-06-05 13:10:00,566.15,566.41,565.91,566.4,37912.0,566.15,566.41,565.91,566.4,37912.0
2025-06-05 13:20:00,566.62,567.06,566.62,567.06,400.0,566.62,567.06,566.62,567.06,400.0
2025-06-05 13:30:00,567.11,567.67,566.97,567.67,5227.0,567.11,567.67,566.97,567.67,5227.0
2025-06-05 13:40:00,567.67,567.81,567.62,567.62,2300.0,567.67,567.81,567.62,567.62,2300.0
2025-06-05 13:50:00,567.57,567.57,566.9,566.9,1177.0,567.57,567.57,566.9,566.9,1177.0
2025-06-05 14:00:00,567.08,567.09,566.02,566.02,1905.0,567.08,567.09,566.02,566.02,1905.0
2025-06-05 14:10:00,566.42,566.6,565.5,566.24,6707.0,566.42,566.6,565.5,566.24,6707.0
2025-06-05 14:20:00,566.24,567.3,566.06,567.25,1649.0,566.24,567.3,566.06,567.25,1649.0
2025-06-05 14:30:00,566.98,568.77,566.98,568.76,2618.0,566.98,568.77,566.98,568.76,2618.0
2025-06-05 14:40:00,568.85,568.99,568.72,568.72,1003.0,568.85,568.99,568.72,568.72,1003.0
2025-06-05 14:50:00,568.99,569.11,568.68,569.03,1510.0,568.99,569.11,568.68,569.03,1510.0
2025-06-05 15:00:00,569.2,569.62,569.04,569.61,1116.0,569.2,569.62,569.04,569.61,1116.0
2025-06-05 15:10:00,569.93,569.93,567.6,568.21,3800.0,569.93,569.93,567.6,568.21,3800.0
2025-06-05 15:20:00,568.18,569.06,567.78,568.58,7002.0,568.18,569.06,567.78,568.58,7002.0
2025-06-05 15:30:00,568.85,570.36,568.6,570.36,6160.0,568.85,570.36,568.6,570.36,6160.0
2025-06-05 15:40:00,570.2,571.08,570.08,570.71,8785.0,570.2,571.08,570.08,570.71,8785.0
2025-06-05 15:50:00,570.69,570.87,568.45,569.58,23497.0,570.69,570.87,568.45,569.58,23497.0
2025-06-06 09:30:00,572.79,573.9,570.99,570.99,5030.0,572.79,573.9,570.99,570.99,5030.0
2025-06-06 09:40:00,572.59,573.16,572.06,573.16,1100.0,572.59,573.16,572.06,573.16,1100.0
2025-06-06 09:50:00,573.0,573.72,572.96,573.72,805.0,573.0,573.72,572.96,573.72,805.0
2025-06-06 10:00:00,574.53,575.0,574.14,574.9,1171.0,574.53,575.0,574.14,574.9,1171.0
2025-06-06 10:10:00,574.97,574.97,574.19,574.32,1021.0,574.97,574.97,574.19,574.32,1021.0
2025-06-06 10:20:00,574.76,574.78,574.45,574.45,600.0,574.76,574.78,574.45,574.45,600.0
2025-06-06 10:30:00,574.03,574.03,573.57,573.8,565.0,574.03,574.03,573.57,573.8,565.0
2025-06-06 10:40:00,574.27,574.27,573.87,573.87,400.0,574.27,574.27,573.87,573.87,400.0
2025-06-06 10:50:00,574.13,574.13,573.2,573.2,500.0,574.13,574.13,573.2,573.2,500.0
2025-06-06 11:00:00,573.38,573.54,572.93,573.43,15123.0,573.38,573.54,572.93,573.43,15123.0
2025-06-06 11:10:00,573.45,573.6,571.72,571.88,2335.0,573.45,573.6,571.72,571.88,2335.0
2025-06-06 11:20:00,572.0,572.72,571.58,572.72,3060.0,572.0,572.72,571.58,572.72,3060.0
2025-06-06 11:30:00,573.33,573.58,573.33,573.58,486.0,573.33,573.58,573.33,573.58,486.0
2025-06-06 11:40:00,573.85,574.01,573.85,574.01,200.0,573.85,574.01,573.85,574.01,200.0
2025-06-06 11:50:00,574.22,574.23,573.72,573.72,1190.0,574.22,574.23,573.72,573.72,1190.0
2025-06-06 12:00:00,573.55,573.66,573.55,573.65,665.0,573.55,573.66,573.55,573.65,665.0
2025-06-06 12:10:00,573.65,573.66,573.17,573.17,761.0,573.65,573.66,573.17,573.17,761.0
2025-06-06 12:20:00,573.09,573.17,573.09,573.17,200.0,573.09,573.17,573.09,573.17,200.0
2025-06-06 12:30:00,572.78,572.78,572.76,572.77,400.0,572.78,572.78,572.76,572.77,400.0
2025-06-06 12:40:00,572.59,572.78,572.27,572.78,1300.0,572.59,572.78,572.27,572.78,1300.0
2025-06-06 12:50:00,572.44,572.53,572.09,572.53,3800.0,572.44,572.53,572.09,572.53,3800.0
2025-06-06 13:00:00,572.47,572.57,572.3,572.3,944.0,572.47,572.57,572.3,572.3,944.0
2025-06-06 13:10:00,572.39,572.85,572.39,572.85,700.0,572.39,572.85,572.39,572.85,700.0
2025-06-06 13:20:00,573.07,573.07,573.06,573.07,100.0,573.07,573.07,573.06,573.07,100.0
2025-06-06 13:30:00,573.1,573.1,573.1,573.1,100.0,573.1,573.1,573.1,573.1,100.0
2025-06-06 13:40:00,573.11,573.11,572.74,572.94,500.0,573.11,573.11,572.74,572.94,500.0
2025-06-06 13:50:00,573.09,573.09,572.78,572.78,240.0,573.09,573.09,572.78,572.78,240.0
2025-06-06 14:00:00,573.35,573.67,573.34,573.67,400.0,573.35,573.67,573.34,573.67,400.0
2025-06-06 14:10:00,573.57,573.58,573.46,573.58,400.0,573.57,573.58,573.46,573.58,400.0
2025-06-06 14:20:00,573.71,573.72,573.17,573.17,300.0,573.71,573.72,573.17,573.17,300.0
2025-06-06 14:30:00,573.41,573.67,573.21,573.21,1600.0,573.41,573.67,573.21,573.21,1600.0
2025-06-06 14:40:00,573.06,573.17,572.74,572.85,1375.0,573.06,573.17,572.74,572.85,1375.0
2025-06-06 14:50:00,572.82,573.18,572.82,572.93,953.0,572.82,573.18,572.82,572.93,953.0
2025-06-06 15:00:00,572.9,573.15,572.7,572.7,1118.0,572.9,573.15,572.7,572.7,1118.0
2025-06-06 15:10:00,572.66,573.14,572.66,573.14,1100.0,572.66,573.14,572.66,573.14,1100.0
2025-06-06 15:20:00,573.05,573.41,573.05,573.11,900.0,573.05,573.41,573.05,573.11,900.0
2025-06-06 15:30:00,573.02,573.16,572.88,573.0,1200.0,573.02,573.16,572.88,573.0,1200.0
2025-06-06 15:40:00,572.51,572.76,572.32,572.32,1210.0,572.51,572.76,572.32,572.32,1210.0
2025-06-06 15:50:00,572.48,573.6,572.39,572.93,14780.0,572.48,573.6,572.39,572.93,14780.0
2025-06-09 09:30:00,572.24,575.43,570.03,570.03,10531.0,572.24,575.43,570.03,570.03,10531.0
2025-06-09 09:40:00,570.04,572.0,568.88,569.63,6410.0,570.04,572.0,568.88,569.63,6410.0
2025-06-09 09:50:00,569.63,570.71,568.2,570.71,17789.0,569.63,570.71,568.2,570.71,17789.0
2025-06-09 10:00:00,569.94,570.46,568.7,569.36,4243.0,569.94,570.46,568.7,569.36,4243.0
2025-06-09 10:10:00,569.29,571.18,569.22,571.18,1106.0,569.29,571.18,569.22,571.18,1106.0
2025-06-09 10:20:00,571.08,571.34,570.3,570.3,2947.0,571.08,571.34,570.3,570.3,2947.0
2025-06-09 10:30:00,569.93,570.46,569.58,570.46,1976.0,569.93,570.46,569.58,570.46,1976.0
2025-06-09 10:40:00,570.3,570.8,570.3,570.34,600.0,570.3,570.8,570.3,570.34,600.0
2025-06-09 10:50:00,570.0,571.5,569.73,571.04,2191.0,570.0,571.5,569.73,571.04,2191.0
2025-06-09 11:00:00,571.11,571.52,571.1,571.47,4209.0,571.11,571.52,571.1,571.47,4209.0
2025-06-09 11:10:00,572.47,572.63,572.42,572.42,420.0,572.47,572.63,572.42,572.42,420.0
2025-06-09 11:20:00,572.44,572.99,572.37,572.98,1100.0,572.44,572.99,572.37,572.98,1100.0
2025-06-09 11:30:00,572.49,573.83,572.49,573.83,581.0,572.49,573.83,572.49,573.83,581.0
2025-06-09 11:40:00,574.12,574.12,573.76,573.81,614.0,574.12,574.12,573.76,573.81,614.0
2025-06-09 11:50:00,574.21,574.22,573.89,574.22,700.0,574.21,574.22,573.89,574.22,700.0
2025-06-09 12:00:00,573.87,573.87,573.56,573.56,1107.0,573.87,573.87,573.56,573.56,1107.0
2025-06-09 12:10:00,573.63,574.73,573.63,574.57,1492.0,573.63,574.73,573.63,574.57,1492.0
2025-06-09 12:20:00,574.77,574.77,574.37,574.58,509.0,574.77,574.77,574.37,574.58,509.0
2025-06-09 12:30:00,575.03,575.03,574.37,574.38,500.0,575.03,575.03,574.37,574.38,500.0
2025-06-09 12:40:00,574.62,575.23,574.2,575.23,1067.0,574.62,575.23,574.2,575.23,1067.0
2025-06-09 12:50:00,575.17,575.72,574.95,574.95,1033.0,575.17,575.72,574.95,574.95,1033.0
2025-06-09 13:00:00,575.17,575.54,575.17,575.54,600.0,575.17,575.54,575.17,575.54,600.0
2025-06-09 13:10:00,575.26,576.06,575.26,575.65,921.0,575.26,576.06,575.26,575.65,921.0
2025-06-09 13:20:00,575.71,576.03,575.44,575.44,1228.0,575.71,576.03,575.44,575.44,1228.0
2025-06-09 13:30:00,575.75,576.12,575.75,575.96,1006.0,575.75,576.12,575.75,575.96,1006.0
2025-06-09 13:40:00,575.82,576.14,575.82,575.84,3255.0,575.82,576.14,575.82,575.84,3255.0
2025-06-09 13:50:00,576.01,576.02,575.63,575.63,344.0,576.01,576.02,575.63,575.63,344.0
2025-06-09 14:00:00,575.72,576.2,575.72,576.2,1460.0,575.72,576.2,575.72,576.2,1460.0
2025-06-09 14:10:00,576.01,576.49,576.01,576.49,800.0,576.01,576.49,576.01,576.49,800.0
2025-06-09 14:20:00,576.2,576.41,575.95,575.95,810.0,576.2,576.41,575.95,575.95,810.0
2025-06-09 14:30:00,575.82,575.95,575.5,575.5,1310.0,575.82,575.95,575.5,575.5,1310.0
2025-06-09 14:40:00,575.72,576.07,575.69,575.81,600.0,575.72,576.07,575.69,575.81,600.0
2025-06-09 14:50:00,575.55,575.82,575.52,575.82,900.0,575.55,575.82,575.52,575.82,900.0
2025-06-09 15:00:00,575.84,575.84,575.16,575.44,3074.0,575.84,575.84,575.16,575.44,3074.0
2025-06-09 15:10:00,575.46,575.72,575.1,575.1,1480.0,575.46,575.72,575.1,575.1,1480.0
2025-06-09 15:20:00,575.19,575.35,575.11,575.35,805.0,575.19,575.35,575.11,575.35,805.0
2025-06-09 15:30:00,575.35,575.48,574.83,575.48,2020.0,575.35,575.48,574.83,575.48,2020.0
2025-06-09 15:40:00,574.91,575.03,574.59,574.79,3388.0,574.91,575.03,574.59,574.79,3388.0
2025-06-09 15:50:00,574.69,574.71,572.69,572.85,16876.0,574.69,574.71,572.69,572.85,16876.0
2025-06-10 09:30:00,562.73,572.93,562.73,571.93,20344.0,562.73,572.93,562.73,571.93,20344.0
2025-06-10 09:40:00,570.9,571.38,570.9,571.38,200.0,570.9,571.38,570.9,571.38,200.0
2025-06-10 09:50:00,571.51,572.07,570.78,571.45,4172.0,571.51,572.07,570.78,571.45,4172.0
2025-06-10 10:00:00,571.47,571.47,569.82,569.83,10340.0,571.47,571.47,569.82,569.83,10340.0
2025-06-10 10:10:00,571.14,571.58,571.14,571.58,1673.0,571.14,571.58,571.14,571.58,1673.0
2025-06-10 10:20:00,572.98,572.98,572.32,572.69,700.0,572.98,572.98,572.32,572.69,700.0
2025-06-10 10:30:00,573.75,573.75,572.94,573.63,1982.0,573.75,573.75,572.94,573.63,1982.0
2025-06-10 10:40:00,574.32,574.32,573.43,573.43,1122.0,574.32,574.32,573.43,573.43,1122.0
2025-06-10 10:50:00,573.63,573.63,573.14,573.14,685.0,573.63,573.63,573.14,573.14,685.0
2025-06-10 11:00:00,573.8,574.04,573.8,573.94,524.0,573.8,574.04,573.8,573.94,524.0
2025-06-10 11:10:00,573.71,573.71,572.84,572.84,414.0,573.71,573.71,572.84,572.84,414.0
2025-06-10 11:20:00,573.17,573.44,573.04,573.04,435.0,573.17,573.44,573.04,573.04,435.0
2025-06-10 11:30:00,573.44,573.44,571.7,571.7,1715.0,573.44,573.44,571.7,571.7,1715.0
2025-06-10 11:40:00,571.61,571.61,571.61,571.61,107.0,571.61,571.61,571.61,571.61,107.0
2025-06-10 11:50:00,572.54,572.76,572.31,572.74,1905.0,572.54,572.76,572.31,572.74,1905.0
2025-06-10 12:00:00,573.13,573.42,572.7,572.7,844.0,573.13,573.42,572.7,572.7,844.0
2025-06-10 12:10:00,572.83,572.96,572.37,572.37,604.0,572.83,572.96,572.37,572.37,604.0
2025-06-10 12:20:00,572.6,572.93,572.6,572.93,312.0,572.6,572.93,572.6,572.93,312.0
2025-06-10 12:30:00,572.63,572.63,572.3,572.3,531.0,572.63,572.63,572.3,572.3,531.0
2025-06-10 12:40:00,572.25,572.47,572.25,572.47,282.0,572.25,572.47,572.25,572.47,282.0
2025-06-10 12:50:00,572.71,572.93,572.65,572.76,3280.0,572.71,572.93,572.65,572.76,3280.0
2025-06-10 13:00:00,572.75,572.79,572.06,572.79,1311.0,572.75,572.79,572.06,572.79,1311.0
2025-06-10 13:10:00,572.88,573.25,572.88,572.94,1310.0,572.88,573.25,572.88,572.94,1310.0
2025-06-10 13:20:00,572.83,572.83,572.83,572.83,103.0,572.83,572.83,572.83,572.83,103.0
2025-06-10 13:30:00,572.83,572.83,572.83,572.83,0.0,572.83,572.83,572.83,572.83,0.0
2025-06-10 13:40:00,573.28,573.36,572.42,572.95,1160.0,573.28,573.36,572.42,572.95,1160.0
2025-06-10 13:50:00,572.68,572.68,571.93,571.93,308.0,572.68,572.68,571.93,571.93,308.0
2025-06-10 14:00:00,571.67,572.88,571.12,572.88,3824.0,571.67,572.88,571.12,572.88,3824.0
2025-06-10 14:10:00,572.28,572.46,572.19,572.46,735.0,572.28,572.46,572.19,572.46,735.0
2025-06-10 14:20:00,572.49,572.49,572.06,572.06,409.0,572.49,572.49,572.06,572.06,409.0
2025-06-10 14:30:00,572.01,572.11,572.01,572.11,303.0,572.01,572.11,572.01,572.11,303.0
2025-06-10 14:40:00,572.53,572.53,572.14,572.4,304.0,572.53,572.53,572.14,572.4,304.0
2025-06-10 14:50:00,572.58,573.1,572.38,572.87,4081.0,572.58,573.1,572.38,572.87,4081.0
2025-06-10 15:00:00,572.96,573.46,572.77,573.02,1321.0,572.96,573.46,572.77,573.02,1321.0
2025-06-10 15:10:00,573.15,573.37,572.43,572.81,2629.0,573.15,573.37,572.43,572.81,2629.0
2025-06-10 15:20:00,572.67,572.73,572.44,572.5,501.0,572.67,572.73,572.44,572.5,501.0
2025-06-10 15:30:00,572.29,572.37,572.0,572.29,2556.0,572.29,572.37,572.0,572.29,2556.0
2025-06-10 15:40:00,572.31,572.44,571.36,571.64,3516.0,572.31,572.44,571.36,571.64,3516.0
2025-06-10 15:50:00,571.57,572.68,570.77,572.18,17915.0,571.57,572.68,570.77,572.18,17915.0
2025-06-11 09:30:00,572.08,572.08,568.87,570.7,5869.0,572.08,572.08,568.87,570.7,5869.0
2025-06-11 09:40:00,570.7,570.7,569.94,570.25,2688.0,570.7,570.7,569.94,570.25,2688.0
2025-06-11 09:50:00,570.52,571.59,570.44,571.21,5125.0,570.52,571.59,570.44,571.21,5125.0
2025-06-11 10:00:00,571.14,571.74,571.07,571.53,5760.0,571.14,571.74,571.07,571.53,5760.0
2025-06-11 10:10:00,571.7,572.53,571.7,572.53,600.0,571.7,572.53,571.7,572.53,600.0
2025-06-11 10:20:00,572.31,572.52,572.3,572.51,300.0,572.31,572.52,572.3,572.51,300.0
2025-06-11 10:30:00,572.43,572.43,571.62,572.04,1538.0,572.43,572.43,571.62,572.04,1538.0
2025-06-11 10:40:00,571.74,572.48,571.35,572.47,1752.0,571.74,572.48,571.35,572.47,1752.0
2025-06-11 10:50:00,572.5,573.03,572.5,572.5,1000.0,572.5,573.03,572.5,572.5,1000.0
2025-06-11 11:00:00,573.06,573.23,572.62,572.62,600.0,573.06,573.23,572.62,572.62,600.0
2025-06-11 11:10:00,573.1,573.36,573.1,573.36,300.0,573.1,573.36,573.1,573.36,300.0
2025-06-11 11:20:00,573.8,573.8,573.39,573.48,695.0,573.8,573.8,573.39,573.48,695.0
2025-06-11 11:30:00,573.14,573.43,572.9,573.03,2062.0,573.14,573.43,572.9,573.03,2062.0
2025-06-11 11:40:00,572.83,572.83,572.57,572.78,400.0,572.83,572.83,572.57,572.78,400.0
2025-06-11 11:50:00,572.81,573.72,572.81,573.72,513.0,572.81,573.72,572.81,573.72,513.0
2025-06-11 12:00:00,573.47,573.47,572.47,573.13,1901.0,573.47,573.47,572.47,573.13,1901.0
2025-06-11 12:10:00,572.46,573.09,572.45,572.61,696.0,572.46,573.09,572.45,572.61,696.0
2025-06-11 12:20:00,572.61,572.61,572.61,572.61,0.0,572.61,572.61,572.61,572.61,0.0
2025-06-11 12:30:00,573.52,573.52,572.87,572.88,700.0,573.52,573.52,572.87,572.88,700.0
2025-06-11 12:40:00,572.88,572.88,572.88,572.88,0.0,572.88,572.88,572.88,572.88,0.0
2025-06-11 12:50:00,573.15,573.24,573.15,573.24,2714.0,573.15,573.24,573.15,573.24,2714.0
2025-06-11 13:00:00,572.98,573.15,572.98,573.15,400.0,572.98,573.15,572.98,573.15,400.0
2025-06-11 13:10:00,573.02,573.02,573.02,573.02,100.0,573.02,573.02,573.02,573.02,100.0
2025-06-11 13:20:00,573.02,573.02,573.02,573.02,420.0,573.02,573.02,573.02,573.02,420.0
2025-06-11 13:30:00,573.25,573.25,572.5,572.5,500.0,573.25,573.25,572.5,572.5,500.0
2025-06-11 13:40:00,572.44,572.85,572.31,572.84,3666.0,572.44,572.85,572.31,572.84,3666.0
2025-06-11 13:50:00,572.36,572.5,572.32,572.32,1015.0,572.36,572.5,572.32,572.32,1015.0
2025-06-11 14:00:00,571.35,571.44,570.38,571.17,600.0,571.35,571.44,570.38,571.17,600.0
2025-06-11 14:10:00,570.88,571.5,569.86,570.4,4172.0,570.88,571.5,569.86,570.4,4172.0
2025-06-11 14:20:00,570.8,570.94,570.8,570.94,208.0,570.8,570.94,570.8,570.94,208.0
2025-06-11 14:30:00,570.77,571.47,570.29,571.47,456.0,570.77,571.47,570.29,571.47,456.0
2025-06-11 14:40:00,571.44,571.48,571.15,571.21,713.0,571.44,571.48,571.15,571.21,713.0
2025-06-11 14:50:00,570.97,570.97,570.08,570.09,762.0,570.97,570.97,570.08,570.09,762.0
2025-06-11 15:00:00,569.99,570.3,569.77,570.14,3325.0,569.99,570.3,569.77,570.14,3325.0
2025-06-11 15:10:00,570.1,570.14,569.98,570.09,959.0,570.1,570.14,569.98,570.09,959.0
2025-06-11 15:20:00,570.0,570.81,569.67,570.06,4789.0,570.0,570.81,569.67,570.06,4789.0
2025-06-11 15:30:00,569.82,569.93,568.72,569.46,4557.0,569.82,569.93,568.72,569.46,4557.0
2025-06-11 15:40:00,569.31,569.58,569.02,569.07,1978.0,569.31,569.58,569.02,569.07,1978.0
2025-06-11 15:50:00,569.55,570.03,569.22,569.23,16611.0,569.55,570.03,569.22,569.23,16611.0
2025-06-12 09:30:00,570.06,572.73,570.06,571.55,13195.0,570.06,572.73,570.06,571.55,13195.0
2025-06-12 09:40:00,571.55,571.64,569.76,570.72,6407.0,571.55,571.64,569.76,570.72,6407.0
2025-06-12 09:50:00,570.84,571.43,570.75,570.87,7251.0,570.84,571.43,570.75,570.87,7251.0
2025-06-12 10:00:00,570.52,572.04,570.52,572.04,643.0,570.52,572.04,570.52,572.04,643.0
2025-06-12 10:10:00,572.32,572.32,571.89,572.05,655.0,572.32,572.32,571.89,572.05,655.0
2025-06-12 10:20:00,571.88,572.04,571.71,571.93,1502.0,571.88,572.04,571.71,571.93,1502.0
2025-06-12 10:30:00,571.77,571.85,571.46,571.77,2425.0,571.77,571.85,571.46,571.77,2425.0
2025-06-12 10:40:00,571.36,571.36,571.36,571.36,100.0,571.36,571.36,571.36,571.36,100.0
2025-06-12 10:50:00,571.42,571.91,571.14,571.14,621.0,571.42,571.91,571.14,571.14,621.0
2025-06-12 11:00:00,571.34,571.34,571.17,571.18,300.0,571.34,571.34,571.17,571.18,300.0
2025-06-12 11:10:00,571.03,571.43,570.99,571.01,800.0,571.03,571.43,570.99,571.01,800.0
2025-06-12 11:20:00,570.93,571.58,570.91,571.58,3783.0,570.93,571.58,570.91,571.58,3783.0
2025-06-12 11:30:00,570.97,572.26,570.97,572.13,765.0,570.97,572.26,570.97,572.13,765.0
2025-06-12 11:40:00,571.8,571.8,571.54,571.69,300.0,571.8,571.8,571.54,571.69,300.0
2025-06-12 11:50:00,571.98,572.0,571.63,571.64,429.0,571.98,572.0,571.63,571.64,429.0
2025-06-12 12:00:00,572.22,572.22,572.22,572.22,100.0,572.22,572.22,572.22,572.22,100.0
2025-06-12 12:10:00,572.32,572.32,572.14,572.14,780.0,572.32,572.32,572.14,572.14,780.0
2025-06-12 12:20:00,572.36,572.36,572.36,572.36,260.0,572.36,572.36,572.36,572.36,260.0
2025-06-12 12:30:00,572.34,572.34,572.14,572.14,300.0,572.34,572.34,572.14,572.14,300.0
2025-06-12 12:40:00,572.55,572.55,572.55,572.55,100.0,572.55,572.55,572.55,572.55,100.0
2025-06-12 12:50:00,572.6,572.69,572.6,572.69,700.0,572.6,572.69,572.6,572.69,700.0
2025-06-12 13:00:00,572.8,573.08,572.8,572.91,488.0,572.8,573.08,572.8,572.91,488.0
2025-06-12 13:10:00,572.6,572.6,572.6,572.6,100.0,572.6,572.6,572.6,572.6,100.0
2025-06-12 13:20:00,572.6,572.6,572.6,572.6,200.0,572.6,572.6,572.6,572.6,200.0
2025-06-12 13:30:00,572.64,572.84,572.6,572.6,400.0,572.64,572.84,572.6,572.6,400.0
2025-06-12 13:40:00,572.6,572.6,572.6,572.6,0.0,572.6,572.6,572.6,572.6,0.0
2025-06-12 13:50:00,572.6,572.96,572.51,572.96,500.0,572.6,572.96,572.51,572.96,500.0
2025-06-12 14:00:00,572.72,572.92,572.6,572.6,1202.0,572.72,572.92,572.6,572.6,1202.0
2025-06-12 14:10:00,572.85,572.85,572.6,572.6,400.0,572.85,572.85,572.6,572.6,400.0
2025-06-12 14:20:00,572.6,572.76,571.89,572.26,3934.0,572.6,572.76,571.89,572.26,3934.0
2025-06-12 14:30:00,572.03,572.16,571.96,572.12,1616.0,572.03,572.16,571.96,572.12,1616.0
2025-06-12 14:40:00,571.77,572.08,571.77,572.05,600.0,571.77,572.08,571.77,572.05,600.0
2025-06-12 14:50:00,571.8,571.96,571.74,571.75,995.0,571.8,571.96,571.74,571.75,995.0
2025-06-12 15:00:00,571.62,571.87,571.62,571.87,895.0,571.62,571.87,571.62,571.87,895.0
2025-06-12 15:10:00,571.84,571.85,571.57,571.57,300.0,571.84,571.85,571.57,571.57,300.0
2025-06-12 15:20:00,571.72,571.9,571.5,571.9,800.0,571.72,571.9,571.5,571.9,800.0
2025-06-12 15:30:00,572.04,572.1,571.99,572.1,380.0,572.04,572.1,571.99,572.1,380.0
2025-06-12 15:40:00,572.04,572.09,571.5,571.5,2477.0,572.04,572.09,571.5,571.5,2477.0
2025-06-12 15:50:00,571.37,572.03,571.13,572.03,8343.0,571.37,572.03,571.13,572.03,8343.0
2025-06-13 09:30:00,566.68,569.67,563.19,569.67,7001.0,566.68,569.67,563.19,569.67,7001.0
2025-06-13 09:40:00,568.58,569.4,568.04,568.39,3836.0,568.58,569.4,568.04,568.39,3836.0
2025-06-13 09:50:00,568.39,568.77,567.86,567.96,3312.0,568.39,568.77,567.86,567.96,3312.0
2025-06-13 10:00:00,568.29,570.1,567.47,570.1,2700.0,568.29,570.1,567.47,570.1,2700.0
2025-06-13 10:10:00,570.31,570.84,569.71,570.84,10092.0,570.31,570.84,569.71,570.84,10092.0
2025-06-13 10:20:00,570.02,570.03,569.56,569.56,500.0,570.02,570.03,569.56,569.56,500.0
2025-06-13 10:30:00,569.53,570.02,568.89,570.01,3070.0,569.53,570.02,568.89,570.01,3070.0
2025-06-13 10:40:00,569.93,570.02,568.43,568.43,2260.0,569.93,570.02,568.43,568.43,2260.0
2025-06-13 10:50:00,568.41,569.69,568.41,569.08,4955.0,568.41,569.69,568.41,569.08,4955.0
2025-06-13 11:00:00,569.63,569.76,569.43,569.44,1235.0,569.63,569.76,569.43,569.44,1235.0
2025-06-13 11:10:00,568.93,568.93,568.76,568.76,300.0,568.93,568.93,568.76,568.76,300.0
2025-06-13 11:20:00,569.5,569.56,569.4,569.4,300.0,569.5,569.56,569.4,569.4,300.0
2025-06-13 11:30:00,569.77,569.77,569.16,569.17,321.0,569.77,569.77,569.16,569.17,321.0
2025-06-13 11:40:00,569.84,569.84,569.78,569.81,1041.0,569.84,569.84,569.78,569.81,1041.0
2025-06-13 11:50:00,569.96,570.06,569.95,570.04,700.0,569.96,570.06,569.95,570.04,700.0
2025-06-13 12:00:00,569.94,570.23,569.94,570.07,500.0,569.94,570.23,569.94,570.07,500.0
2025-06-13 12:10:00,570.17,570.3,570.17,570.19,400.0,570.17,570.3,570.17,570.19,400.0
2025-06-13 12:20:00,570.36,570.36,569.52,569.52,500.0,570.36,570.36,569.52,569.52,500.0
2025-06-13 12:30:00,569.65,570.17,569.05,569.05,300.0,569.65,570.17,569.05,569.05,300.0
2025-06-13 12:40:00,568.9,568.9,568.9,568.9,100.0,568.9,568.9,568.9,568.9,100.0
2025-06-13 12:50:00,568.79,569.2,568.79,568.82,1600.0,568.79,569.2,568.79,568.82,1600.0
2025-06-13 13:00:00,569.06,569.1,568.6,568.6,700.0,569.06,569.1,568.6,568.6,700.0
2025-06-13 13:10:00,568.4,568.4,567.67,567.67,898.0,568.4,568.4,567.67,567.67,898.0
2025-06-13 13:20:00,567.67,568.07,567.08,567.08,917.0,567.67,568.07,567.08,567.08,917.0
2025-06-13 13:30:00,567.35,567.4,566.62,566.62,1400.0,567.35,567.4,566.62,566.62,1400.0
2025-06-13 13:40:00,566.78,566.78,566.1,566.5,522.0,566.78,566.78,566.1,566.5,522.0
2025-06-13 13:50:00,566.22,566.81,566.22,566.56,754.0,566.22,566.81,566.22,566.56,754.0
2025-06-13 14:00:00,566.37,567.13,565.35,565.35,5330.0,566.37,567.13,565.35,565.35,5330.0
2025-06-13 14:10:00,565.42,565.42,564.68,564.68,500.0,565.42,565.42,564.68,564.68,500.0
2025-06-13 14:20:00,565.22,565.22,564.73,564.73,400.0,565.22,565.22,564.73,564.73,400.0
2025-06-13 14:30:00,564.05,564.31,563.19,563.55,3317.0,564.05,564.31,563.19,563.55,3317.0
2025-06-13 14:40:00,563.57,563.84,562.98,562.98,3444.0,563.57,563.84,562.98,562.98,3444.0
2025-06-13 14:50:00,563.25,563.69,563.22,563.45,1128.0,563.25,563.69,563.22,563.45,1128.0
2025-06-13 15:00:00,563.68,563.74,562.64,563.3,1836.0,563.68,563.74,562.64,563.3,1836.0
2025-06-13 15:10:00,563.39,563.52,562.76,562.95,2281.0,563.39,563.52,562.76,562.95,2281.0
2025-06-13 15:20:00,562.84,562.94,562.38,562.38,1258.0,562.84,562.94,562.38,562.38,1258.0
2025-06-13 15:30:00,562.58,562.59,562.06,562.06,3740.0,562.58,562.59,562.06,562.06,3740.0
2025-06-13 15:40:00,562.1,562.67,561.05,561.96,7370.0,562.1,562.67,561.05,561.96,7370.0
2025-06-13 15:50:00,562.12,562.27,560.27,561.16,26397.0,562.12,562.27,560.27,561.16,26397.0
2025-06-16 09:30:00,562.48,565.53,562.48,564.34,8124.0,562.48,565.53,562.48,564.34,8124.0
2025-06-16 09:40:00,564.6,564.95,564.12,564.59,3790.0,564.6,564.95,564.12,564.59,3790.0
2025-06-16 09:50:00,564.7,566.12,564.36,565.27,3301.0,564.7,566.12,564.36,565.27,3301.0
2025-06-16 10:00:00,565.88,567.31,565.88,566.26,1482.0,565.88,567.31,565.88,566.26,1482.0
2025-06-16 10:10:00,566.45,566.92,566.11,566.37,2582.0,566.45,566.92,566.11,566.37,2582.0
2025-06-16 10:20:00,566.44,566.5,565.84,565.84,600.0,566.44,566.5,565.84,565.84,600.0
2025-06-16 10:30:00,567.18,567.42,566.64,566.75,1181.0,567.18,567.42,566.64,566.75,1181.0
2025-06-16 10:40:00,566.75,567.62,566.75,567.62,3340.0,566.75,567.62,566.75,567.62,3340.0
2025-06-16 10:50:00,567.23,567.23,566.9,566.9,700.0,567.23,567.23,566.9,566.9,700.0
2025-06-16 11:00:00,567.21,567.23,566.78,566.78,595.0,567.21,567.23,566.78,566.78,595.0
2025-06-16 11:10:00,566.74,567.43,566.74,567.07,1200.0,566.74,567.43,566.74,567.07,1200.0
2025-06-16 11:20:00,567.03,567.14,566.66,566.69,1600.0,567.03,567.14,566.66,566.69,1600.0
2025-06-16 11:30:00,566.79,567.04,566.51,566.95,3938.0,566.79,567.04,566.51,566.95,3938.0
2025-06-16 11:40:00,567.13,567.19,566.84,566.96,1500.0,567.13,567.19,566.84,566.96,1500.0
2025-06-16 11:50:00,566.96,566.96,566.33,566.33,1138.0,566.96,566.96,566.33,566.33,1138.0
2025-06-16 12:00:00,566.51,566.7,566.32,566.35,1300.0,566.51,566.7,566.32,566.35,1300.0
2025-06-16 12:10:00,566.63,567.29,566.63,567.29,759.0,566.63,567.29,566.63,567.29,759.0
2025-06-16 12:20:00,567.53,567.53,566.55,566.62,1500.0,567.53,567.53,566.55,566.62,1500.0
2025-06-16 12:30:00,566.64,566.64,566.4,566.4,200.0,566.64,566.64,566.4,566.4,200.0
2025-06-16 12:40:00,566.58,566.58,566.29,566.5,761.0,566.58,566.58,566.29,566.5,761.0
2025-06-16 12:50:00,566.55,566.6,566.49,566.6,900.0,566.55,566.6,566.49,566.6,900.0
2025-06-16 13:00:00,566.55,566.79,566.34,566.56,2615.0,566.55,566.79,566.34,566.56,2615.0
2025-06-16 13:10:00,566.5,566.61,566.06,566.09,10332.0,566.5,566.61,566.06,566.09,10332.0
2025-06-16 13:20:00,566.16,567.59,566.0,567.59,5372.0,566.16,567.59,566.0,567.59,5372.0
2025-06-16 13:30:00,567.5,567.9,567.49,567.9,300.0,567.5,567.9,567.49,567.9,300.0
2025-06-16 13:40:00,567.42,567.57,567.26,567.3,856.0,567.42,567.57,567.26,567.3,856.0
2025-06-16 13:50:00,567.07,567.07,566.65,566.65,700.0,567.07,567.07,566.65,566.65,700.0
2025-06-16 14:00:00,566.68,566.86,566.62,566.83,1025.0,566.68,566.86,566.62,566.83,1025.0
2025-06-16 14:10:00,566.83,566.88,566.58,566.58,808.0,566.83,566.88,566.58,566.58,808.0
2025-06-16 14:20:00,566.2,566.49,566.2,566.4,431.0,566.2,566.49,566.2,566.4,431.0
2025-06-16 14:30:00,566.24,566.3,565.73,565.73,1836.0,566.24,566.3,565.73,565.73,1836.0
2025-06-16 14:40:00,565.8,565.8,565.17,565.17,300.0,565.8,565.8,565.17,565.17,300.0
2025-06-16 14:50:00,565.2,566.05,565.2,565.84,1564.0,565.2,566.05,565.2,565.84,1564.0
2025-06-16 15:00:00,565.59,565.97,565.43,565.63,2334.0,565.59,565.97,565.43,565.63,2334.0
2025-06-16 15:10:00,565.67,565.67,565.34,565.58,900.0,565.67,565.67,565.34,565.58,900.0
2025-06-16 15:20:00,565.96,566.34,565.72,565.73,4136.0,565.96,566.34,565.72,565.73,4136.0
2025-06-16 15:30:00,565.74,566.13,565.62,566.08,2701.0,565.74,566.13,565.62,566.08,2701.0
2025-06-16 15:40:00,565.84,566.16,565.66,565.75,2654.0,565.84,566.16,565.66,565.75,2654.0
2025-06-16 15:50:00,565.62,566.35,564.9,565.75,17175.0,565.62,566.35,564.9,565.75,17175.0
2025-06-17 09:30:00,565.32,565.68,563.7,563.88,10883.0,565.32,565.68,563.7,563.88,10883.0
2025-06-17 09:40:00,563.92,565.91,563.88,565.1,2430.0,563.92,565.91,563.88,565.1,2430.0
2025-06-17 09:50:00,565.0,565.75,563.96,564.3,12981.0,565.0,565.75,563.96,564.3,12981.0
2025-06-17 10:00:00,564.19,565.12,562.68,563.58,16626.0,564.19,565.12,562.68,563.58,16626.0
2025-06-17 10:10:00,563.64,564.56,563.35,563.5,5154.0,563.64,564.56,563.35,563.5,5154.0
2025-06-17 10:20:00,563.6,563.69,562.72,563.07,3079.0,563.6,563.69,562.72,563.07,3079.0
2025-06-17 10:30:00,563.07,563.08,561.77,561.96,5825.0,563.07,563.08,561.77,561.96,5825.0
2025-06-17 10:40:00,562.22,562.94,562.22,562.93,470.0,562.22,562.94,562.22,562.93,470.0
2025-06-17 10:50:00,563.0,563.3,562.37,562.56,2870.0,563.0,563.3,562.37,562.56,2870.0
2025-06-17 11:00:00,562.59,563.98,562.59,563.96,4327.0,562.59,563.98,562.59,563.96,4327.0
2025-06-17 11:10:00,564.27,564.33,563.96,563.96,1300.0,564.27,564.33,563.96,563.96,1300.0
2025-06-17 11:20:00,563.57,563.75,563.23,563.38,4800.0,563.57,563.75,563.23,563.38,4800.0
2025-06-17 11:30:00,563.98,564.47,563.59,564.25,6080.0,563.98,564.47,563.59,564.25,6080.0
2025-06-17 11:40:00,563.98,564.12,563.85,564.06,3792.0,563.98,564.12,563.85,564.06,3792.0
2025-06-17 11:50:00,563.93,563.93,563.58,563.84,600.0,563.93,563.93,563.58,563.84,600.0
2025-06-17 12:00:00,564.03,564.19,563.46,563.46,1816.0,564.03,564.19,563.46,563.46,1816.0
2025-06-17 12:10:00,564.13,564.3,563.65,564.09,875.0,564.13,564.3,563.65,564.09,875.0
2025-06-17 12:20:00,564.08,564.12,563.82,564.11,2201.0,564.08,564.12,563.82,564.11,2201.0
2025-06-17 12:30:00,563.85,564.49,563.85,564.49,500.0,563.85,564.49,563.85,564.49,500.0
2025-06-17 12:40:00,564.02,564.44,563.83,563.85,852.0,564.02,564.44,563.83,563.85,852.0
2025-06-17 12:50:00,563.83,563.85,563.4,563.4,3207.0,563.83,563.85,563.4,563.4,3207.0
2025-06-17 13:00:00,563.5,563.5,563.37,563.38,1334.0,563.5,563.5,563.37,563.38,1334.0
2025-06-17 13:10:00,562.82,562.89,562.82,562.89,200.0,562.82,562.89,562.82,562.89,200.0
2025-06-17 13:20:00,562.85,563.2,562.29,562.29,16489.0,562.85,563.2,562.29,562.29,16489.0
2025-06-17 13:30:00,561.84,563.0,561.84,563.0,6149.0,561.84,563.0,561.84,563.0,6149.0
2025-06-17 13:40:00,562.74,562.74,560.57,561.35,1600.0,562.74,562.74,560.57,561.35,1600.0
2025-06-17 13:50:00,561.0,561.99,560.88,561.74,500.0,561.0,561.99,560.88,561.74,500.0
2025-06-17 14:00:00,561.49,561.75,561.4,561.4,800.0,561.49,561.75,561.4,561.4,800.0
2025-06-17 14:10:00,561.42,561.47,560.55,560.74,7122.0,561.42,561.47,560.55,560.74,7122.0
2025-06-17 14:20:00,560.38,560.38,559.57,560.04,9063.0,560.38,560.38,559.57,560.04,9063.0
2025-06-17 14:30:00,560.21,560.65,559.88,560.08,12611.0,560.21,560.65,559.88,560.08,12611.0
2025-06-17 14:40:00,559.69,560.3,559.68,560.03,1200.0,559.69,560.3,559.68,560.03,1200.0
2025-06-17 14:50:00,560.29,560.88,560.05,560.88,1700.0,560.29,560.88,560.05,560.88,1700.0
2025-06-17 15:00:00,561.07,561.5,560.85,561.38,6357.0,561.07,561.5,560.85,561.38,6357.0
2025-06-17 15:10:00,561.42,562.07,561.39,561.93,3700.0,561.42,562.07,561.39,561.93,3700.0
2025-06-17 15:20:00,561.96,562.66,561.94,562.5,1700.0,561.96,562.66,561.94,562.5,1700.0
2025-06-17 15:30:00,562.26,562.51,562.14,562.4,1405.0,562.26,562.51,562.14,562.4,1405.0
2025-06-17 15:40:00,562.34,562.34,561.74,561.96,2800.0,562.34,562.34,561.74,561.96,2800.0
2025-06-17 15:50:00,562.17,562.88,561.71,562.58,10607.0,562.17,562.88,561.71,562.58,10607.0
2025-06-18 09:30:00,562.58,562.58,560.66,560.66,4885.0,562.58,562.58,560.66,560.66,4885.0
2025-06-18 09:40:00,561.01,561.08,561.01,561.08,300.0,561.01,561.08,561.01,561.08,300.0
2025-06-18 09:50:00,561.49,561.49,560.9,560.9,335.0,561.49,561.49,560.9,560.9,335.0
2025-06-18 10:00:00,560.5,561.18,560.5,560.8,1009.0,560.5,561.18,560.5,560.8,1009.0
2025-06-18 10:10:00,560.69,561.28,560.68,561.28,1032.0,560.69,561.28,560.68,561.28,1032.0
2025-06-18 10:20:00,561.22,562.47,561.18,562.47,902.0,561.22,562.47,561.18,562.47,902.0
2025-06-18 10:30:00,562.05,562.05,560.9,560.9,4577.0,562.05,562.05,560.9,560.9,4577.0
2025-06-18 10:40:00,561.04,561.25,560.99,560.99,4200.0,561.04,561.25,560.99,560.99,4200.0
2025-06-18 10:50:00,561.49,561.77,561.27,561.76,3956.0,561.49,561.77,561.27,561.76,3956.0
2025-06-18 11:00:00,561.67,561.68,560.95,561.18,1420.0,561.67,561.68,560.95,561.18,1420.0
2025-06-18 11:10:00,561.19,561.42,561.19,561.4,820.0,561.19,561.42,561.19,561.4,820.0
2025-06-18 11:20:00,561.13,561.13,560.31,560.32,900.0,561.13,561.13,560.31,560.32,900.0
2025-06-18 11:30:00,560.3,560.8,560.29,560.65,971.0,560.3,560.8,560.29,560.65,971.0
2025-06-18 11:40:00,560.15,560.64,560.15,560.4,693.0,560.15,560.64,560.15,560.4,693.0
2025-06-18 11:50:00,560.56,560.91,560.45,560.48,1610.0,560.56,560.91,560.45,560.48,1610.0
2025-06-18 12:00:00,560.35,561.0,560.35,560.98,1166.0,560.35,561.0,560.35,560.98,1166.0
2025-06-18 12:10:00,560.9,560.98,560.73,560.75,1364.0,560.9,560.98,560.73,560.75,1364.0
2025-06-18 12:20:00,560.55,560.56,559.81,559.81,740.0,560.55,560.56,559.81,559.81,740.0
2025-06-18 12:30:00,559.88,559.88,559.88,559.88,100.0,559.88,559.88,559.88,559.88,100.0
2025-06-18 12:40:00,559.57,559.75,559.43,559.75,2467.0,559.57,559.75,559.43,559.75,2467.0
2025-06-18 12:50:00,559.73,559.91,559.39,559.63,1346.0,559.73,559.91,559.39,559.63,1346.0
2025-06-18 13:00:00,558.85,559.08,558.14,558.14,625.0,558.85,559.08,558.14,558.14,625.0
2025-06-18 13:10:00,558.23,558.24,557.8,557.81,899.0,558.23,558.24,557.8,557.81,899.0
2025-06-18 13:20:00,557.18,557.34,557.13,557.13,500.0,557.18,557.34,557.13,557.13,500.0
2025-06-18 13:30:00,556.39,556.47,556.22,556.44,1092.0,556.39,556.47,556.22,556.44,1092.0
2025-06-18 13:40:00,557.63,557.7,557.62,557.7,205.0,557.63,557.7,557.62,557.7,205.0
2025-06-18 13:50:00,558.34,558.8,558.34,558.49,724.0,558.34,558.8,558.34,558.49,724.0
2025-06-18 14:00:00,558.49,559.0,556.5,556.69,2237.0,558.49,559.0,556.5,556.69,2237.0
2025-06-18 14:10:00,556.42,556.81,555.81,556.14,2894.0,556.42,556.81,555.81,556.14,2894.0
2025-06-18 14:20:00,556.24,557.11,556.23,557.11,2128.0,556.24,557.11,556.23,557.11,2128.0
2025-06-18 14:30:00,558.0,558.18,557.25,557.72,1934.0,558.0,558.18,557.25,557.72,1934.0
2025-06-18 14:40:00,557.98,558.89,557.47,557.74,1500.0,557.98,558.89,557.47,557.74,1500.0
2025-06-18 14:50:00,557.23,557.33,555.69,556.01,3103.0,557.23,557.33,555.69,556.01,3103.0
2025-06-18 15:00:00,555.36,556.6,555.36,556.1,2651.0,555.36,556.6,555.36,556.1,2651.0
2025-06-18 15:10:00,556.18,557.29,555.81,556.76,2447.0,556.18,557.29,555.81,556.76,2447.0
2025-06-18 15:20:00,557.05,557.4,555.13,555.13,2369.0,557.05,557.4,555.13,555.13,2369.0
2025-06-18 15:30:00,555.05,556.66,555.04,556.54,3568.0,555.05,556.66,555.04,556.54,3568.0
2025-06-18 15:40:00,556.52,556.97,556.26,556.3,3256.0,556.52,556.97,556.26,556.3,3256.0
2025-06-18 15:50:00,556.67,557.08,555.3,555.69,15839.0,556.67,557.08,555.3,555.69,15839.0
2025-06-20 09:30:00,558.98,561.75,557.77,558.9,103316.0,558.98,561.75,557.77,558.9,103316.0
2025-06-20 09:40:00,561.96,562.94,561.96,562.35,2562.0,561.96,562.94,561.96,562.35,2562.0
2025-06-20 09:50:00,562.53,562.56,561.11,562.04,2136.0,562.53,562.56,561.11,562.04,2136.0
2025-06-20 10:00:00,561.87,561.91,560.94,561.9,3797.0,561.87,561.91,560.94,561.9,3797.0
2025-06-20 10:10:00,561.86,562.88,561.86,562.88,3403.0,561.86,562.88,561.86,562.88,3403.0
2025-06-20 10:20:00,562.5,563.21,561.39,562.43,8896.0,562.5,563.21,561.39,562.43,8896.0
2025-06-20 10:30:00,562.7,563.26,562.01,563.25,8817.0,562.7,563.26,562.01,563.25,8817.0
2025-06-20 10:40:00,563.29,563.77,562.15,563.77,5723.0,563.29,563.77,562.15,563.77,5723.0
2025-06-20 10:50:00,563.7,564.31,563.61,563.76,4759.0,563.7,564.31,563.61,563.76,4759.0
2025-06-20 11:00:00,563.54,563.86,563.32,563.79,2002.0,563.54,563.86,563.32,563.79,2002.0
2025-06-20 11:10:00,564.12,564.12,563.69,563.95,2321.0,564.12,564.12,563.69,563.95,2321.0
2025-06-20 11:20:00,563.76,563.91,563.61,563.66,3160.0,563.76,563.91,563.61,563.66,3160.0
2025-06-20 11:30:00,563.88,564.24,563.88,564.04,500.0,563.88,564.24,563.88,564.04,500.0
2025-06-20 11:40:00,564.31,564.36,564.01,564.32,1255.0,564.31,564.36,564.01,564.32,1255.0
2025-06-20 11:50:00,564.0,564.0,562.75,562.75,3112.0,564.0,564.0,562.75,562.75,3112.0
2025-06-20 12:00:00,562.33,562.48,561.74,562.07,2200.0,562.33,562.48,561.74,562.07,2200.0
2025-06-20 12:10:00,562.34,562.58,561.28,561.55,14830.0,562.34,562.58,561.28,561.55,14830.0
2025-06-20 12:20:00,561.08,562.32,560.98,562.32,5049.0,561.08,562.32,560.98,562.32,5049.0
2025-06-20 12:30:00,561.91,562.61,561.91,562.47,2743.0,561.91,562.61,561.91,562.47,2743.0
2025-06-20 12:40:00,562.71,562.71,562.14,562.3,4316.0,562.71,562.71,562.14,562.3,4316.0
2025-06-20 12:50:00,562.56,562.73,562.4,562.73,626.0,562.56,562.73,562.4,562.73,626.0
2025-06-20 13:00:00,562.52,562.52,562.08,562.29,2332.0,562.52,562.52,562.08,562.29,2332.0
2025-06-20 13:10:00,562.31,562.7,562.15,562.62,4139.0,562.31,562.7,562.15,562.62,4139.0
2025-06-20 13:20:00,562.49,562.49,560.95,561.07,2875.0,562.49,562.49,560.95,561.07,2875.0
2025-06-20 13:30:00,560.83,560.83,559.8,559.8,2873.0,560.83,560.83,559.8,559.8,2873.0
2025-06-20 13:40:00,560.36,560.64,560.03,560.21,4252.0,560.36,560.64,560.03,560.21,4252.0
2025-06-20 13:50:00,559.85,560.16,559.76,560.07,2331.0,559.85,560.16,559.76,560.07,2331.0
2025-06-20 14:00:00,560.04,560.15,559.65,560.14,2568.0,560.04,560.15,559.65,560.14,2568.0
2025-06-20 14:10:00,560.6,560.85,560.41,560.85,700.0,560.6,560.85,560.41,560.85,700.0
2025-06-20 14:20:00,560.84,561.08,560.59,560.59,5940.0,560.84,561.08,560.59,560.59,5940.0
2025-06-20 14:30:00,560.82,560.96,560.67,560.81,1740.0,560.82,560.96,560.67,560.81,1740.0
2025-06-20 14:40:00,560.7,560.7,560.33,560.4,865.0,560.7,560.7,560.33,560.4,865.0
2025-06-20 14:50:00,560.45,560.48,559.41,559.52,3233.0,560.45,560.48,559.41,559.52,3233.0
2025-06-20 15:00:00,559.52,560.04,559.52,559.76,1227.0,559.52,560.04,559.52,559.76,1227.0
2025-06-20 15:10:00,559.9,560.3,559.78,559.97,1820.0,559.9,560.3,559.78,559.97,1820.0
2025-06-20 15:20:00,559.96,560.2,559.55,559.56,3148.0,559.96,560.2,559.55,559.56,3148.0
2025-06-20 15:30:00,559.56,559.81,559.29,559.74,6185.0,559.56,559.81,559.29,559.74,6185.0
2025-06-20 15:40:00,559.67,560.29,559.44,560.24,5100.0,559.67,560.29,559.44,560.24,5100.0
2025-06-20 15:50:00,560.42,563.46,560.41,561.45,34017.0,560.42,563.46,560.41,561.45,34017.0